Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 7.951 | 8.004 | 7.871 | 7.951 | 1,071,112 | +0.02(+0.30%) |
Jun 27, 2003 | 7.967 | 8.002 | 7.898 | 7.927 | 1,202,783 | +0.00(+0.00%) |
Jun 26, 2003 | 7.773 | 7.943 | 7.726 | 7.927 | 996,405 | +0.11(+1.46%) |
Jun 25, 2003 | 7.790 | 7.855 | 7.726 | 7.813 | 842,322 | +0.05(+0.60%) |
Jun 24, 2003 | 7.726 | 7.823 | 7.631 | 7.766 | 1,304,883 | +0.06(+0.83%) |
Jun 23, 2003 | 7.744 | 7.744 | 7.606 | 7.702 | 1,059,283 | -0.04(-0.54%) |
Jun 20, 2003 | 7.654 | 7.794 | 7.644 | 7.744 | 991,113 | +0.13(+1.71%) |
Jun 19, 2003 | 7.880 | 7.880 | 7.590 | 7.614 | 1,041,852 | -0.25(-3.19%) |
Jun 18, 2003 | 7.887 | 7.983 | 7.839 | 7.864 | 1,318,268 | -0.06(-0.79%) |
Jun 17, 2003 | 7.718 | 7.951 | 7.651 | 7.927 | 1,730,402 | +0.26(+3.37%) |
Jun 16, 2003 | 7.668 | 7.683 | 7.590 | 7.668 | 825,201 | +0.04(+0.53%) |
Jun 13, 2003 | 7.678 | 7.718 | 7.558 | 7.628 | 895,550 | -0.04(-0.46%) |
Jun 12, 2003 | 7.647 | 7.750 | 7.630 | 7.664 | 1,046,521 | -0.02(-0.31%) |
Jun 11, 2003 | 7.558 | 7.707 | 7.533 | 7.688 | 1,117,493 | +0.17(+2.27%) |
Jun 10, 2003 | 7.453 | 7.598 | 7.397 | 7.517 | 963,098 | +0.02(+0.32%) |
Jun 09, 2003 | 7.742 | 7.750 | 7.357 | 7.493 | 2,237,476 | -0.25(-3.22%) |
Jun 06, 2003 | 7.790 | 7.911 | 7.726 | 7.742 | 1,581,922 | +0.03(+0.42%) |
Jun 05, 2003 | 7.790 | 7.871 | 7.670 | 7.710 | 1,409,784 | -0.06(-0.83%) |
Jun 04, 2003 | 7.694 | 7.943 | 7.686 | 7.774 | 2,907,349 | +0.08(+1.09%) |
Jun 03, 2003 | 7.839 | 7.853 | 7.617 | 7.691 | 1,217,413 | -0.16(-2.05%) |
Jun 02, 2003 | 7.951 | 7.990 | 7.802 | 7.851 | 1,688,068 | -0.10(-1.25%) |
May 30, 2003 | 7.790 | 7.953 | 7.683 | 7.951 | 2,463,465 | +0.14(+1.85%) |
May 29, 2003 | 8.096 | 8.170 | 7.750 | 7.806 | 2,564,631 | -0.30(-3.67%) |
May 28, 2003 | 8.274 | 8.337 | 8.088 | 8.104 | 1,429,706 | -0.17(-2.04%) |
May 27, 2003 | 8.031 | 8.288 | 7.951 | 8.272 | 1,613,361 | +0.19(+2.39%) |
May 23, 2003 | 8.224 | 8.226 | 7.980 | 8.080 | 1,617,719 | -0.18(-2.16%) |
May 22, 2003 | 8.112 | 8.369 | 8.080 | 8.258 | 1,247,919 | +0.16(+2.00%) |
May 21, 2003 | 8.104 | 8.112 | 8.035 | 8.096 | 479,370 | -0.03(-0.40%) |
May 20, 2003 | 8.227 | 8.298 | 8.009 | 8.128 | 1,757,794 | -0.10(-1.21%) |
May 19, 2003 | 8.353 | 8.354 | 8.192 | 8.227 | 1,456,787 | -0.15(-1.82%) |
May 16, 2003 | 8.459 | 8.459 | 8.320 | 8.380 | 1,006,055 | -0.08(-0.91%) |
May 15, 2003 | 8.610 | 8.611 | 8.401 | 8.457 | 1,340,057 | -0.15(-1.77%) |
May 14, 2003 | 8.631 | 8.637 | 8.497 | 8.610 | 1,046,210 | -0.02(-0.24%) |
May 13, 2003 | 8.802 | 8.859 | 8.602 | 8.631 | 930,725 | -0.19(-2.13%) |
May 12, 2003 | 8.578 | 8.835 | 8.565 | 8.818 | 951,892 | +0.22(+2.62%) |
May 09, 2003 | 8.618 | 8.706 | 8.561 | 8.594 | 596,411 | -0.01(-0.07%) |
May 08, 2003 | 8.655 | 8.757 | 8.598 | 8.600 | 570,886 | -0.05(-0.61%) |
May 07, 2003 | 8.743 | 8.743 | 8.561 | 8.653 | 1,311,108 | -0.09(-1.03%) |
May 06, 2003 | 8.836 | 8.836 | 8.433 | 8.743 | 3,703,291 | -0.09(-1.04%) |
May 05, 2003 | 9.122 | 9.122 | 8.826 | 8.835 | 1,400,446 | -0.29(-3.17%) |
May 02, 2003 | 9.154 | 9.156 | 9.016 | 9.124 | 1,143,640 | -0.03(-0.37%) |
May 01, 2003 | 9.149 | 9.181 | 9.067 | 9.157 | 1,217,725 | +0.01(+0.11%) |
Apr 30, 2003 | 9.270 | 9.270 | 9.101 | 9.148 | 497,735 | -0.12(-1.30%) |
Apr 29, 2003 | 9.140 | 9.284 | 9.132 | 9.268 | 790,338 | +0.13(+1.41%) |
Apr 28, 2003 | 9.148 | 9.189 | 9.132 | 9.140 | 698,199 | -0.01(-0.09%) |
Apr 25, 2003 | 9.109 | 9.165 | 9.003 | 9.148 | 494,000 | +0.08(+0.87%) |
Apr 24, 2003 | 9.189 | 9.262 | 8.979 | 9.069 | 964,343 | -0.12(-1.29%) |
Apr 23, 2003 | 9.172 | 9.236 | 9.075 | 9.188 | 454,467 | +0.03(+0.35%) |
Apr 22, 2003 | 8.899 | 9.156 | 8.896 | 9.156 | 910,803 | +0.26(+2.89%) |
Apr 21, 2003 | 8.969 | 9.019 | 8.870 | 8.899 | 313,147 | -0.07(-0.77%) |
Apr 17, 2003 | 8.835 | 8.977 | 8.833 | 8.968 | 485,284 | +0.17(+1.97%) |
Apr 16, 2003 | 8.939 | 8.939 | 8.709 | 8.794 | 556,567 | -0.14(-1.62%) |
Apr 15, 2003 | 8.865 | 8.963 | 8.825 | 8.939 | 446,063 | +0.07(+0.83%) |
Apr 14, 2003 | 8.867 | 8.899 | 8.790 | 8.865 | 471,899 | +0.01(+0.11%) |
Apr 11, 2003 | 8.883 | 8.968 | 8.836 | 8.855 | 387,854 | +0.02(+0.22%) |
Apr 10, 2003 | 8.658 | 8.891 | 8.642 | 8.836 | 804,968 | +0.24(+2.84%) |
Apr 09, 2003 | 8.939 | 8.949 | 8.524 | 8.592 | 1,218,970 | -0.35(-3.90%) |
Apr 08, 2003 | 8.947 | 8.952 | 8.871 | 8.941 | 487,152 | +0.04(+0.49%) |
Apr 07, 2003 | 8.851 | 8.984 | 8.833 | 8.897 | 775,085 | +0.15(+1.71%) |
Apr 04, 2003 | 8.826 | 8.878 | 8.690 | 8.748 | 511,432 | -0.10(-1.09%) |
Apr 03, 2003 | 8.682 | 8.867 | 8.666 | 8.844 | 1,142,084 | +0.27(+3.11%) |
Apr 02, 2003 | 8.463 | 8.578 | 8.463 | 8.578 | 352,368 | +0.16(+1.93%) |
Apr 01, 2003 | 8.329 | 8.473 | 8.316 | 8.415 | 466,919 | +0.09(+1.14%) |
Mar 31, 2003 | 8.431 | 8.431 | 8.312 | 8.320 | 365,130 | -0.11(-1.31%) |
Mar 28, 2003 | 8.444 | 8.457 | 8.369 | 8.431 | 267,700 | -0.02(-0.29%) |
Mar 27, 2003 | 8.377 | 8.484 | 8.316 | 8.455 | 307,232 | +0.08(+0.94%) |
Mar 26, 2003 | 8.353 | 8.417 | 8.320 | 8.377 | 247,155 | +0.01(+0.10%) |
Mar 25, 2003 | 8.433 | 8.481 | 8.337 | 8.369 | 473,144 | -0.07(-0.86%) |
Mar 24, 2003 | 8.537 | 8.552 | 8.401 | 8.441 | 324,975 | -0.12(-1.41%) |
Mar 21, 2003 | 8.320 | 8.561 | 8.311 | 8.561 | 689,483 | +0.27(+3.19%) |
Mar 20, 2003 | 8.224 | 8.301 | 8.161 | 8.296 | 304,431 | +0.05(+0.64%) |
Mar 19, 2003 | 8.240 | 8.255 | 8.182 | 8.243 | 202,642 | -0.03(-0.35%) |
Mar 18, 2003 | 8.353 | 8.367 | 8.117 | 8.272 | 901,465 | +0.19(+2.30%) |
Mar 17, 2003 | 7.806 | 8.086 | 7.805 | 8.086 | 305,676 | +0.26(+3.28%) |
Mar 14, 2003 | 7.823 | 7.848 | 7.794 | 7.829 | 361,084 | +0.03(+0.35%) |
Mar 13, 2003 | 7.660 | 7.887 | 7.660 | 7.802 | 575,244 | +0.17(+2.27%) |
Mar 12, 2003 | 7.662 | 7.681 | 7.614 | 7.628 | 408,398 | -0.04(-0.52%) |
Mar 11, 2003 | 7.646 | 7.717 | 7.619 | 7.668 | 436,413 | -0.02(-0.21%) |
Mar 10, 2003 | 7.688 | 7.760 | 7.678 | 7.684 | 275,482 | -0.04(-0.56%) |
Mar 07, 2003 | 7.806 | 7.818 | 7.715 | 7.728 | 763,257 | -0.10(-1.29%) |
Mar 06, 2003 | 7.938 | 7.938 | 7.790 | 7.829 | 666,760 | -0.11(-1.36%) |
Mar 05, 2003 | 7.859 | 7.977 | 7.859 | 7.937 | 432,989 | +0.08(+0.96%) |
Mar 04, 2003 | 8.072 | 8.072 | 7.798 | 7.861 | 681,701 | -0.23(-2.82%) |
Mar 03, 2003 | 8.112 | 8.184 | 8.041 | 8.089 | 352,057 | +0.00(+0.02%) |
Feb 28, 2003 | 8.121 | 8.142 | 8.072 | 8.088 | 247,467 | +0.01(+0.08%) |
Feb 27, 2003 | 8.054 | 8.097 | 8.031 | 8.081 | 223,187 | +0.07(+0.82%) |
Feb 26, 2003 | 8.065 | 8.136 | 7.994 | 8.015 | 254,937 | -0.08(-1.01%) |
Feb 25, 2003 | 8.125 | 8.125 | 7.967 | 8.097 | 340,539 | -0.03(-0.34%) |
Feb 24, 2003 | 8.192 | 8.192 | 8.092 | 8.125 | 303,497 | -0.07(-0.82%) |
Feb 21, 2003 | 8.136 | 8.221 | 8.134 | 8.192 | 287,622 | +0.07(+0.87%) |
Feb 20, 2003 | 8.264 | 8.264 | 8.088 | 8.121 | 469,098 | -0.17(-2.02%) |
Feb 19, 2003 | 8.301 | 8.309 | 8.227 | 8.288 | 358,905 | -0.01(-0.15%) |
Feb 18, 2003 | 8.237 | 8.333 | 8.237 | 8.301 | 456,958 | +0.09(+1.04%) |
Feb 14, 2003 | 8.168 | 8.216 | 8.089 | 8.216 | 404,040 | +0.04(+0.49%) |
Feb 13, 2003 | 8.192 | 8.240 | 8.131 | 8.176 | 375,714 | -0.03(-0.31%) |
Feb 12, 2003 | 8.216 | 8.293 | 8.194 | 8.202 | 277,038 | -0.02(-0.21%) |
Feb 11, 2003 | 8.208 | 8.329 | 8.181 | 8.219 | 722,479 | +0.01(+0.14%) |
Feb 10, 2003 | 8.144 | 8.271 | 8.144 | 8.208 | 243,109 | +0.06(+0.79%) |
Feb 07, 2003 | 8.301 | 8.325 | 8.144 | 8.144 | 360,772 | -0.14(-1.67%) |
Feb 06, 2003 | 8.308 | 8.370 | 8.272 | 8.282 | 311,590 | -0.07(-0.79%) |
Feb 05, 2003 | 8.451 | 8.512 | 8.346 | 8.348 | 776,019 | -0.10(-1.22%) |
Feb 04, 2003 | 8.304 | 8.494 | 8.293 | 8.451 | 1,167,297 | +0.17(+2.10%) |
Feb 03, 2003 | 8.232 | 8.340 | 8.218 | 8.277 | 568,707 | +0.05(+0.57%) |
Jan 31, 2003 | 8.113 | 8.245 | 8.104 | 8.231 | 534,466 | +0.12(+1.47%) |
Jan 30, 2003 | 8.080 | 8.210 | 8.080 | 8.112 | 464,428 | +0.05(+0.66%) |
Jan 29, 2003 | 7.999 | 8.157 | 7.967 | 8.059 | 729,638 | +0.06(+0.74%) |
Jan 28, 2003 | 8.076 | 8.129 | 7.999 | 7.999 | 799,676 | -0.04(-0.46%) |
Jan 27, 2003 | 8.176 | 8.234 | 8.027 | 8.036 | 1,073,602 | -0.25(-3.01%) |
Jan 24, 2003 | 8.443 | 8.443 | 8.284 | 8.285 | 599,835 | -0.20(-2.33%) |
Jan 23, 2003 | 8.513 | 8.602 | 8.417 | 8.483 | 994,226 | -0.03(-0.36%) |
Jan 22, 2003 | 8.481 | 8.557 | 8.417 | 8.513 | 786,603 | +0.01(+0.08%) |
Jan 21, 2003 | 8.661 | 8.706 | 8.488 | 8.507 | 1,081,384 | -0.14(-1.67%) |
Jan 17, 2003 | 8.754 | 8.826 | 8.635 | 8.651 | 510,498 | -0.10(-1.17%) |
Jan 16, 2003 | 8.730 | 8.835 | 8.679 | 8.754 | 894,617 | +0.03(+0.35%) |
Jan 15, 2003 | 8.867 | 8.931 | 8.704 | 8.724 | 882,165 | -0.14(-1.59%) |
Jan 14, 2003 | 8.835 | 8.955 | 8.786 | 8.865 | 1,227,374 | +0.06(+0.64%) |
Jan 13, 2003 | 8.754 | 8.929 | 8.754 | 8.809 | 1,609,003 | +0.09(+1.03%) |
Jan 10, 2003 | 8.634 | 8.745 | 8.497 | 8.719 | 956,561 | +0.08(+0.91%) |
Jan 09, 2003 | 8.353 | 8.658 | 8.284 | 8.640 | 1,789,545 | +0.49(+6.03%) |
Jan 08, 2003 | 7.988 | 8.157 | 7.935 | 8.149 | 1,515,930 | +0.16(+2.03%) |
Jan 07, 2003 | 8.007 | 8.019 | 7.967 | 7.986 | 387,231 | -0.02(-0.26%) |
Jan 06, 2003 | 7.967 | 8.023 | 7.959 | 8.007 | 565,905 | +0.05(+0.61%) |
Jan 03, 2003 | 8.015 | 8.030 | 7.945 | 7.959 | 893,371 | -0.06(-0.70%) |
Jan 02, 2003 | 7.917 | 8.023 | 7.903 | 8.015 | 731,195 | +0.14(+1.75%) |
Dec 31, 2002 | 7.871 | 7.935 | 7.871 | 7.877 | 214,160 | +0.02(+0.29%) |
Dec 30, 2002 | 7.887 | 7.887 | 7.790 | 7.855 | 188,324 | -0.01(-0.08%) |
Dec 27, 2002 | 7.885 | 7.943 | 7.858 | 7.861 | 197,351 | -0.02(-0.22%) |
Dec 26, 2002 | 7.887 | 7.953 | 7.847 | 7.879 | 193,927 | +0.00(+0.00%) |
Dec 24, 2002 | 7.824 | 7.900 | 7.816 | 7.879 | 57,586 | +0.01(+0.18%) |
Dec 23, 2002 | 7.895 | 7.919 | 7.839 | 7.864 | 176,806 | -0.03(-0.35%) |
Dec 20, 2002 | 7.847 | 7.956 | 7.840 | 7.892 | 295,404 | +0.04(+0.57%) |
Dec 19, 2002 | 7.858 | 7.882 | 7.805 | 7.847 | 309,411 | -0.01(-0.14%) |
Dec 18, 2002 | 7.904 | 7.937 | 7.848 | 7.858 | 232,214 | -0.04(-0.57%) |
Dec 17, 2002 | 7.959 | 8.031 | 7.903 | 7.903 | 199,530 | -0.08(-0.99%) |
Dec 16, 2002 | 7.919 | 8.001 | 7.917 | 7.982 | 292,602 | +0.09(+1.08%) |
Dec 13, 2002 | 7.985 | 8.007 | 7.871 | 7.896 | 333,691 | -0.09(-1.11%) |
Dec 12, 2002 | 8.088 | 8.094 | 7.974 | 7.985 | 255,249 | -0.04(-0.52%) |
Dec 11, 2002 | 7.895 | 8.072 | 7.892 | 8.027 | 446,997 | +0.14(+1.73%) |
Dec 10, 2002 | 7.733 | 7.913 | 7.721 | 7.890 | 398,126 | +0.18(+2.33%) |
Dec 09, 2002 | 7.831 | 7.831 | 7.710 | 7.710 | 271,746 | -0.13(-1.72%) |
Dec 06, 2002 | 7.790 | 7.895 | 7.778 | 7.845 | 403,418 | +0.02(+0.21%) |
Dec 05, 2002 | 7.813 | 7.887 | 7.808 | 7.829 | 183,343 | +0.03(+0.33%) |
Dec 04, 2002 | 7.847 | 7.892 | 7.768 | 7.803 | 333,380 | -0.06(-0.76%) |
Dec 03, 2002 | 7.790 | 7.871 | 7.734 | 7.863 | 257,116 | +0.07(+0.87%) |
Dec 02, 2002 | 7.871 | 7.872 | 7.683 | 7.795 | 528,552 | -0.08(-1.02%) |
Nov 29, 2002 | 7.815 | 7.949 | 7.810 | 7.876 | 235,638 | +0.08(+1.05%) |
Nov 27, 2002 | 7.750 | 7.806 | 7.750 | 7.794 | 286,999 | +0.04(+0.56%) |
Nov 26, 2002 | 7.710 | 7.750 | 7.678 | 7.750 | 233,459 | +0.00(+0.00%) |
Nov 25, 2002 | 7.710 | 7.789 | 7.702 | 7.750 | 399,371 | +0.08(+1.05%) |
Nov 22, 2002 | 7.622 | 7.768 | 7.599 | 7.670 | 563,415 | +0.05(+0.67%) |
Nov 21, 2002 | 7.421 | 7.646 | 7.421 | 7.619 | 1,046,832 | +0.20(+2.73%) |
Nov 20, 2002 | 7.545 | 7.545 | 7.402 | 7.416 | 957,184 | -0.09(-1.18%) |
Nov 19, 2002 | 7.564 | 7.574 | 7.460 | 7.505 | 372,290 | -0.06(-0.79%) |
Nov 18, 2002 | 7.525 | 7.607 | 7.501 | 7.564 | 326,220 | +0.05(+0.64%) |
Nov 15, 2002 | 7.493 | 7.574 | 7.487 | 7.516 | 388,476 | -0.01(-0.11%) |
Nov 14, 2002 | 7.469 | 7.546 | 7.469 | 7.524 | 245,599 | +0.08(+1.06%) |
Nov 13, 2002 | 7.519 | 7.537 | 7.410 | 7.445 | 411,200 | -0.07(-0.96%) |
Nov 12, 2002 | 7.501 | 7.553 | 7.480 | 7.517 | 392,212 | +0.02(+0.21%) |
Nov 11, 2002 | 7.606 | 7.622 | 7.479 | 7.501 | 338,672 | -0.10(-1.27%) |
Nov 08, 2002 | 7.688 | 7.726 | 7.566 | 7.598 | 343,341 | -0.09(-1.15%) |
Nov 07, 2002 | 7.779 | 7.823 | 7.654 | 7.686 | 347,387 | -0.10(-1.24%) |
Nov 06, 2002 | 7.696 | 7.790 | 7.517 | 7.782 | 685,126 | +0.09(+1.19%) |
Nov 05, 2002 | 7.670 | 7.763 | 7.668 | 7.691 | 408,398 | -0.00(-0.04%) |
Nov 04, 2002 | 7.831 | 7.850 | 7.627 | 7.694 | 429,254 | -0.10(-1.34%) |
Nov 01, 2002 | 7.627 | 7.887 | 7.622 | 7.798 | 1,069,867 | +0.15(+2.00%) |
Oct 31, 2002 | 7.509 | 7.678 | 7.485 | 7.646 | 696,020 | +0.34(+4.62%) |
Oct 30, 2002 | 7.204 | 7.309 | 7.203 | 7.309 | 463,495 | +0.11(+1.52%) |
Oct 29, 2002 | 7.292 | 7.292 | 7.060 | 7.199 | 616,955 | -0.12(-1.67%) |
Oct 28, 2002 | 7.402 | 7.445 | 7.294 | 7.321 | 551,587 | -0.06(-0.87%) |
Oct 25, 2002 | 7.541 | 7.541 | 7.373 | 7.386 | 579,291 | -0.16(-2.07%) |
Oct 24, 2002 | 7.644 | 7.644 | 7.501 | 7.541 | 375,091 | -0.10(-1.28%) |
Oct 23, 2002 | 7.635 | 7.707 | 7.564 | 7.639 | 371,978 | -0.01(-0.19%) |
Oct 22, 2002 | 7.774 | 7.776 | 7.647 | 7.654 | 378,515 | -0.14(-1.75%) |
Oct 21, 2002 | 7.668 | 7.790 | 7.665 | 7.790 | 477,813 | +0.13(+1.72%) |
Oct 18, 2002 | 7.606 | 7.750 | 7.562 | 7.659 | 348,944 | +0.04(+0.59%) |
Oct 17, 2002 | 7.533 | 7.657 | 7.533 | 7.614 | 447,308 | +0.10(+1.39%) |
Oct 16, 2002 | 7.670 | 7.670 | 7.509 | 7.509 | 228,479 | -0.17(-2.20%) |
Oct 15, 2002 | 7.533 | 7.678 | 7.533 | 7.678 | 773,840 | +0.15(+2.03%) |
Oct 14, 2002 | 7.382 | 7.566 | 7.325 | 7.525 | 448,553 | +0.14(+1.87%) |
Oct 11, 2002 | 7.305 | 7.469 | 7.252 | 7.387 | 624,426 | +0.12(+1.64%) |
Oct 10, 2002 | 6.987 | 7.292 | 6.960 | 7.268 | 693,841 | +0.17(+2.40%) |
Oct 09, 2002 | 7.068 | 7.174 | 7.031 | 7.098 | 559,057 | -0.00(-0.02%) |
Oct 08, 2002 | 7.092 | 7.125 | 6.979 | 7.100 | 799,054 | +0.05(+0.75%) |
Oct 07, 2002 | 6.979 | 7.122 | 6.915 | 7.047 | 621,625 | +0.05(+0.76%) |
Oct 04, 2002 | 7.344 | 7.355 | 6.992 | 6.994 | 1,410,718 | -0.36(-4.89%) |
Oct 03, 2002 | 7.389 | 7.461 | 7.301 | 7.354 | 533,532 | -0.02(-0.30%) |
Oct 02, 2002 | 7.413 | 7.602 | 7.373 | 7.376 | 1,549,237 | -0.08(-1.03%) |
Oct 01, 2002 | 6.698 | 7.485 | 6.698 | 7.453 | 2,545,954 | +0.76(+11.30%) |
Sep 30, 2002 | 6.698 | 6.742 | 6.615 | 6.697 | 1,790,790 | -0.08(-1.21%) |
Sep 27, 2002 | 7.092 | 7.124 | 6.717 | 6.778 | 1,138,660 | -0.29(-4.05%) |
Sep 26, 2002 | 7.212 | 7.381 | 6.955 | 7.064 | 1,848,999 | +0.24(+3.46%) |
Sep 25, 2002 | 6.489 | 6.831 | 6.489 | 6.828 | 904,577 | +0.21(+3.13%) |
Sep 24, 2002 | 6.730 | 6.730 | 6.605 | 6.621 | 482,171 | -0.19(-2.78%) |
Sep 23, 2002 | 7.035 | 7.037 | 6.748 | 6.811 | 771,350 | -0.27(-3.75%) |
Sep 20, 2002 | 7.132 | 7.148 | 7.031 | 7.076 | 563,415 | -0.05(-0.77%) |
Sep 19, 2002 | 7.027 | 7.223 | 7.002 | 7.130 | 469,098 | +0.10(+1.46%) |
Sep 18, 2002 | 7.100 | 7.228 | 6.944 | 7.027 | 609,485 | -0.09(-1.31%) |
Sep 17, 2002 | 6.984 | 7.256 | 6.939 | 7.121 | 186,767 | +0.14(+1.95%) |
Sep 16, 2002 | 6.907 | 7.047 | 6.795 | 6.984 | 915,472 | +0.08(+1.12%) |
Sep 13, 2002 | 7.341 | 7.342 | 6.907 | 6.907 | 1,729,779 | -0.59(-7.92%) |
Sep 12, 2002 | 7.782 | 7.782 | 7.500 | 7.501 | 469,720 | -0.29(-3.77%) |
Sep 11, 2002 | 7.892 | 7.893 | 7.689 | 7.795 | 772,906 | -0.09(-1.16%) |
Sep 10, 2002 | 7.842 | 7.951 | 7.842 | 7.887 | 280,462 | +0.05(+0.61%) |
Sep 09, 2002 | 7.710 | 7.946 | 7.635 | 7.839 | 364,508 | +0.13(+1.67%) |
Sep 06, 2002 | 7.590 | 7.749 | 7.590 | 7.710 | 379,760 | +0.13(+1.67%) |
Sep 05, 2002 | 7.517 | 7.742 | 7.513 | 7.583 | 340,228 | -0.13(-1.65%) |
Sep 04, 2002 | 7.517 | 7.710 | 7.517 | 7.710 | 418,048 | +0.20(+2.65%) |
Sep 03, 2002 | 7.868 | 7.868 | 7.477 | 7.511 | 1,085,742 | -0.32(-4.04%) |
Aug 30, 2002 | 7.750 | 7.879 | 7.662 | 7.827 | 381,628 | +0.08(+0.99%) |
Aug 29, 2002 | 7.811 | 7.821 | 7.710 | 7.750 | 285,131 | -0.04(-0.47%) |
Aug 28, 2002 | 7.837 | 7.868 | 7.786 | 7.787 | 361,084 | -0.06(-0.74%) |
Aug 27, 2002 | 7.903 | 7.913 | 7.823 | 7.845 | 484,662 | -0.04(-0.49%) |
Aug 26, 2002 | 7.806 | 7.884 | 7.710 | 7.884 | 212,603 | +0.09(+1.09%) |
Aug 23, 2002 | 7.922 | 7.922 | 7.798 | 7.798 | 162,487 | -0.10(-1.32%) |
Aug 22, 2002 | 7.774 | 7.919 | 7.726 | 7.903 | 294,781 | +0.13(+1.65%) |
Aug 21, 2002 | 7.750 | 7.774 | 7.692 | 7.774 | 230,035 | +0.04(+0.54%) |
Aug 20, 2002 | 7.702 | 7.742 | 7.614 | 7.733 | 357,037 | -0.07(-0.86%) |
Aug 16, 2002 | 7.935 | 7.948 | 7.710 | 7.800 | 405,285 | -0.13(-1.68%) |
Aug 15, 2002 | 7.863 | 7.935 | 7.778 | 7.933 | 371,356 | +0.11(+1.42%) |
Aug 14, 2002 | 7.718 | 7.853 | 7.566 | 7.823 | 242,486 | +0.11(+1.42%) |
Aug 13, 2002 | 7.798 | 7.831 | 7.699 | 7.713 | 329,644 | -0.09(-1.15%) |
Aug 12, 2002 | 7.590 | 7.861 | 7.559 | 7.803 | 251,825 | +0.35(+4.68%) |
Aug 07, 2002 | 7.341 | 7.466 | 7.243 | 7.455 | 217,273 | +0.12(+1.58%) |
Aug 06, 2002 | 7.228 | 7.381 | 7.228 | 7.339 | 665,826 | +0.13(+1.85%) |
Aug 05, 2002 | 7.236 | 7.329 | 7.206 | 7.206 | 298,516 | -0.06(-0.77%) |
Aug 02, 2002 | 7.268 | 7.349 | 7.223 | 7.262 | 550,964 | -0.03(-0.40%) |
Aug 01, 2002 | 7.284 | 7.378 | 7.182 | 7.291 | 932,904 | -0.02(-0.24%) |
Jul 31, 2002 | 7.337 | 7.453 | 7.236 | 7.309 | 666,137 | -0.03(-0.37%) |
Jul 30, 2002 | 7.421 | 7.578 | 7.297 | 7.336 | 936,951 | -0.09(-1.15%) |
Jul 29, 2002 | 7.148 | 7.468 | 7.140 | 7.421 | 650,262 | +0.30(+4.17%) |
Jul 26, 2002 | 6.867 | 7.268 | 6.848 | 7.124 | 991,113 | +0.33(+4.80%) |
Jul 25, 2002 | 6.224 | 6.973 | 6.224 | 6.798 | 1,165,430 | +0.67(+10.90%) |
Jul 24, 2002 | 5.847 | 6.144 | 5.799 | 6.130 | 416,180 | +0.29(+4.89%) |
Jul 23, 2002 | 5.771 | 5.954 | 5.771 | 5.844 | 441,394 | +0.15(+2.68%) |
Jul 22, 2002 | 5.959 | 6.016 | 5.590 | 5.691 | 341,784 | -0.23(-3.96%) |
Jul 19, 2002 | 6.102 | 6.102 | 5.877 | 5.926 | 338,983 | -0.30(-4.78%) |
Jul 17, 2002 | 6.216 | 6.297 | 6.184 | 6.223 | 266,766 | -0.28(-4.32%) |
Jul 12, 2002 | 6.709 | 6.711 | 6.489 | 6.504 | 589,874 | -0.21(-3.13%) |
Jul 11, 2002 | 6.851 | 6.876 | 6.494 | 6.714 | 411,511 | -0.14(-2.04%) |
Jul 10, 2002 | 6.966 | 6.968 | 6.827 | 6.854 | 337,115 | -0.15(-2.18%) |
Jul 09, 2002 | 7.048 | 7.052 | 6.974 | 7.007 | 227,545 | -0.04(-0.52%) |
Jul 08, 2002 | 7.060 | 7.060 | 7.044 | 7.044 | 269,879 | -0.02(-0.23%) |
Jul 05, 2002 | 6.899 | 7.072 | 6.899 | 7.060 | 310,345 | +0.17(+2.50%) |
Jul 04, 2002 | 6.981 | 7.003 | 6.793 | 6.888 | 492,755 | +0.00(+0.00%) |
Jul 03, 2002 | 6.981 | 7.003 | 6.793 | 6.888 | 492,755 | -0.09(-1.22%) |
Jul 02, 2002 | 7.284 | 7.284 | 6.947 | 6.973 | 401,239 | -0.30(-4.17%) |