Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 8.779 | 8.779 | 8.353 | 8.353 | 135,857 | -0.41(-4.65%) |
Jun 27, 2003 | 8.675 | 8.761 | 8.675 | 8.761 | 9,504 | +0.05(+0.57%) |
Jun 26, 2003 | 8.818 | 8.818 | 8.696 | 8.711 | 128,030 | -0.11(-1.22%) |
Jun 25, 2003 | 8.766 | 8.845 | 8.766 | 8.818 | 10,063 | +0.05(+0.53%) |
Jun 24, 2003 | 8.782 | 8.782 | 8.764 | 8.771 | 14,536 | -0.00(-0.02%) |
Jun 23, 2003 | 8.784 | 8.786 | 8.764 | 8.773 | 10,063 | -0.04(-0.51%) |
Jun 20, 2003 | 8.863 | 8.870 | 8.818 | 8.818 | 29,072 | -0.06(-0.70%) |
Jun 19, 2003 | 8.888 | 8.891 | 8.881 | 8.881 | 6,149 | -0.03(-0.28%) |
Jun 18, 2003 | 8.934 | 8.943 | 8.881 | 8.906 | 40,813 | -0.06(-0.62%) |
Jun 17, 2003 | 8.993 | 8.999 | 8.961 | 8.961 | 16,213 | -0.05(-0.60%) |
Jun 16, 2003 | 9.024 | 9.033 | 8.999 | 9.015 | 11,740 | -0.04(-0.40%) |
Jun 13, 2003 | 9.090 | 9.090 | 9.051 | 9.051 | 13,418 | -0.05(-0.51%) |
Jun 12, 2003 | 9.095 | 9.140 | 9.095 | 9.097 | 19,008 | -0.00(-0.04%) |
Jun 11, 2003 | 9.086 | 9.101 | 9.072 | 9.101 | 10,622 | -0.01(-0.14%) |
Jun 10, 2003 | 9.138 | 9.138 | 9.113 | 9.113 | 11,181 | -0.02(-0.18%) |
Jun 09, 2003 | 9.129 | 9.140 | 9.129 | 9.129 | 5,031 | +0.01(+0.08%) |
Jun 06, 2003 | 9.086 | 9.140 | 9.077 | 9.122 | 12,858 | +0.00(+0.00%) |
Jun 05, 2003 | 8.979 | 9.167 | 8.961 | 9.122 | 16,772 | +0.11(+1.19%) |
Jun 04, 2003 | 8.913 | 9.015 | 8.913 | 9.015 | 13,977 | +0.07(+0.82%) |
Jun 03, 2003 | 8.943 | 8.943 | 8.916 | 8.941 | 11,181 | -0.00(-0.02%) |
Jun 02, 2003 | 8.925 | 8.943 | 8.915 | 8.943 | 8,386 | +0.03(+0.36%) |
May 30, 2003 | 8.961 | 8.961 | 8.911 | 8.911 | 6,149 | -0.07(-0.78%) |
May 29, 2003 | 9.024 | 9.024 | 8.979 | 8.981 | 5,031 | -0.07(-0.77%) |
May 28, 2003 | 9.024 | 9.051 | 9.002 | 9.051 | 8,945 | +0.07(+0.80%) |
May 27, 2003 | 8.988 | 9.006 | 8.952 | 8.979 | 27,395 | -0.00(-0.04%) |
May 23, 2003 | 8.983 | 8.983 | 8.983 | 8.983 | 2,236 | +0.00(+0.00%) |
May 22, 2003 | 8.988 | 8.988 | 8.983 | 8.983 | 17,331 | -0.01(-0.06%) |
May 21, 2003 | 8.997 | 9.004 | 8.952 | 8.988 | 23,481 | +0.02(+0.22%) |
May 20, 2003 | 8.907 | 9.017 | 8.872 | 8.968 | 33,545 | +0.08(+0.89%) |
May 19, 2003 | 8.902 | 8.902 | 8.890 | 8.890 | 9,504 | -0.03(-0.38%) |
May 16, 2003 | 8.907 | 8.924 | 8.890 | 8.924 | 23,481 | -0.01(-0.12%) |
May 15, 2003 | 8.925 | 8.943 | 8.916 | 8.934 | 16,213 | -0.01(-0.08%) |
May 14, 2003 | 8.854 | 8.943 | 8.845 | 8.941 | 50,317 | +0.10(+1.09%) |
May 13, 2003 | 8.823 | 8.898 | 8.823 | 8.845 | 23,481 | +0.04(+0.51%) |
May 12, 2003 | 8.746 | 8.845 | 8.741 | 8.800 | 41,372 | +0.08(+0.92%) |
May 09, 2003 | 8.755 | 8.755 | 8.639 | 8.720 | 38,576 | -0.07(-0.75%) |
May 08, 2003 | 8.779 | 8.845 | 8.779 | 8.786 | 15,095 | -0.02(-0.18%) |
May 07, 2003 | 8.720 | 8.854 | 8.720 | 8.802 | 13,418 | +0.06(+0.63%) |
May 06, 2003 | 8.621 | 8.782 | 8.621 | 8.746 | 7,827 | +0.14(+1.66%) |
May 05, 2003 | 8.602 | 8.603 | 8.585 | 8.603 | 8,945 | -0.01(-0.12%) |
May 02, 2003 | 8.702 | 8.702 | 8.612 | 8.614 | 50,317 | -0.13(-1.51%) |
May 01, 2003 | 8.755 | 8.755 | 8.738 | 8.746 | 22,363 | -0.04(-0.41%) |
Apr 30, 2003 | 8.764 | 8.800 | 8.764 | 8.782 | 16,772 | -0.01(-0.16%) |
Apr 29, 2003 | 8.743 | 8.836 | 8.743 | 8.797 | 27,954 | +0.09(+1.03%) |
Apr 28, 2003 | 8.505 | 8.707 | 8.505 | 8.707 | 19,008 | +0.22(+2.59%) |
Apr 25, 2003 | 8.410 | 8.491 | 8.410 | 8.487 | 13,418 | +0.06(+0.74%) |
Apr 24, 2003 | 8.464 | 8.485 | 8.424 | 8.424 | 17,331 | -0.03(-0.32%) |
Apr 23, 2003 | 8.416 | 8.451 | 8.416 | 8.451 | 15,095 | +0.05(+0.62%) |
Apr 22, 2003 | 8.380 | 8.417 | 8.380 | 8.399 | 10,063 | +0.02(+0.28%) |
Apr 21, 2003 | 8.371 | 8.396 | 8.371 | 8.376 | 5,031 | +0.02(+0.28%) |
Apr 17, 2003 | 8.355 | 8.357 | 8.348 | 8.353 | 11,181 | -0.00(-0.02%) |
Apr 16, 2003 | 8.349 | 8.401 | 8.349 | 8.355 | 24,040 | +0.01(+0.06%) |
Apr 15, 2003 | 8.340 | 8.349 | 8.323 | 8.349 | 16,213 | +0.01(+0.11%) |
Apr 14, 2003 | 8.308 | 8.340 | 8.272 | 8.340 | 16,213 | +0.04(+0.45%) |
Apr 11, 2003 | 8.310 | 8.317 | 8.299 | 8.303 | 16,213 | -0.03(-0.30%) |
Apr 10, 2003 | 8.353 | 8.380 | 8.272 | 8.328 | 58,703 | -0.02(-0.28%) |
Apr 09, 2003 | 8.201 | 8.351 | 8.201 | 8.351 | 57,585 | +0.18(+2.17%) |
Apr 08, 2003 | 8.163 | 8.185 | 8.163 | 8.174 | 4,472 | +0.03(+0.37%) |
Apr 07, 2003 | 8.140 | 8.147 | 8.103 | 8.144 | 20,686 | -0.01(-0.11%) |
Apr 04, 2003 | 8.156 | 8.181 | 8.153 | 8.153 | 19,567 | -0.02(-0.26%) |
Apr 03, 2003 | 7.968 | 8.228 | 7.968 | 8.174 | 48,640 | +0.21(+2.70%) |
Apr 02, 2003 | 7.861 | 7.959 | 7.861 | 7.959 | 23,481 | +0.13(+1.60%) |
Apr 01, 2003 | 7.727 | 7.834 | 7.727 | 7.834 | 16,213 | +0.06(+0.81%) |
Mar 31, 2003 | 7.691 | 7.772 | 7.689 | 7.772 | 11,181 | +0.08(+1.05%) |
Mar 28, 2003 | 7.734 | 7.734 | 7.691 | 7.691 | 3,913 | -0.02(-0.28%) |
Mar 27, 2003 | 7.713 | 7.713 | 7.713 | 7.713 | 559 | +0.00(+0.05%) |
Mar 26, 2003 | 7.711 | 7.727 | 7.698 | 7.709 | 7,268 | -0.03(-0.37%) |
Mar 25, 2003 | 7.745 | 7.745 | 7.738 | 7.738 | 3,913 | -0.03(-0.32%) |
Mar 24, 2003 | 7.798 | 7.800 | 7.763 | 7.763 | 11,740 | -0.04(-0.46%) |
Mar 21, 2003 | 7.843 | 7.847 | 7.798 | 7.798 | 19,008 | -0.06(-0.80%) |
Mar 20, 2003 | 7.781 | 7.861 | 7.781 | 7.861 | 6,709 | +0.11(+1.38%) |
Mar 19, 2003 | 7.637 | 7.754 | 7.637 | 7.754 | 21,804 | +0.12(+1.52%) |
Mar 18, 2003 | 7.646 | 7.664 | 7.620 | 7.637 | 16,772 | -0.03(-0.35%) |
Mar 17, 2003 | 7.700 | 7.709 | 7.664 | 7.664 | 15,654 | -0.03(-0.37%) |
Mar 14, 2003 | 7.709 | 7.709 | 7.693 | 7.693 | 3,354 | -0.02(-0.21%) |
Mar 13, 2003 | 7.790 | 7.790 | 7.709 | 7.709 | 51,994 | -0.10(-1.26%) |
Mar 12, 2003 | 7.915 | 7.915 | 7.807 | 7.807 | 32,426 | -0.12(-1.47%) |
Mar 11, 2003 | 7.968 | 7.968 | 7.924 | 7.924 | 26,276 | -0.04(-0.45%) |
Mar 10, 2003 | 7.977 | 7.977 | 7.959 | 7.959 | 12,299 | -0.01(-0.11%) |
Mar 07, 2003 | 7.942 | 7.968 | 7.942 | 7.968 | 2,795 | +0.01(+0.11%) |
Mar 06, 2003 | 8.022 | 8.022 | 7.959 | 7.959 | 19,567 | -0.06(-0.78%) |
Mar 05, 2003 | 7.915 | 8.022 | 7.915 | 8.022 | 6,709 | +0.04(+0.56%) |
Mar 04, 2003 | 7.995 | 7.995 | 7.968 | 7.977 | 11,181 | -0.01(-0.18%) |
Mar 03, 2003 | 7.995 | 8.049 | 7.977 | 7.992 | 19,008 | +0.01(+0.18%) |
Feb 28, 2003 | 7.970 | 7.977 | 7.968 | 7.977 | 6,149 | +0.01(+0.11%) |
Feb 27, 2003 | 7.970 | 7.970 | 7.949 | 7.968 | 18,449 | +0.00(+0.00%) |
Feb 26, 2003 | 8.011 | 8.013 | 7.968 | 7.968 | 21,245 | -0.04(-0.45%) |
Feb 25, 2003 | 8.022 | 8.210 | 8.004 | 8.004 | 48,640 | +0.00(+0.00%) |
Feb 24, 2003 | 7.906 | 8.049 | 7.906 | 8.004 | 30,749 | +0.13(+1.59%) |
Feb 21, 2003 | 7.824 | 7.879 | 7.824 | 7.879 | 7,827 | +0.08(+1.03%) |
Feb 20, 2003 | 7.843 | 7.861 | 7.798 | 7.798 | 16,772 | -0.06(-0.80%) |
Feb 19, 2003 | 7.875 | 7.875 | 7.861 | 7.861 | 11,181 | -0.02(-0.20%) |
Feb 18, 2003 | 7.870 | 7.877 | 7.870 | 7.877 | 5,590 | +0.01(+0.09%) |
Feb 14, 2003 | 7.870 | 7.888 | 7.870 | 7.870 | 23,481 | -0.00(-0.05%) |
Feb 13, 2003 | 7.999 | 7.999 | 7.874 | 7.874 | 40,813 | -0.15(-1.85%) |
Feb 12, 2003 | 7.915 | 8.022 | 7.891 | 8.022 | 35,781 | +0.13(+1.59%) |
Feb 11, 2003 | 7.888 | 7.897 | 7.875 | 7.897 | 14,536 | -0.02(-0.23%) |
Feb 10, 2003 | 7.897 | 7.918 | 7.888 | 7.915 | 53,672 | +0.03(+0.34%) |
Feb 07, 2003 | 7.875 | 7.888 | 7.874 | 7.888 | 17,331 | +0.01(+0.18%) |
Feb 06, 2003 | 7.870 | 7.915 | 7.870 | 7.874 | 17,890 | +0.02(+0.27%) |
Feb 05, 2003 | 7.763 | 7.852 | 7.763 | 7.852 | 3,913 | +0.11(+1.46%) |
Feb 04, 2003 | 7.707 | 7.741 | 7.707 | 7.739 | 2,236 | +0.03(+0.42%) |
Feb 03, 2003 | 7.693 | 7.707 | 7.693 | 7.707 | 6,149 | +0.02(+0.21%) |
Jan 31, 2003 | 7.704 | 7.718 | 7.691 | 7.691 | 3,913 | -0.02(-0.23%) |
Jan 30, 2003 | 7.797 | 7.797 | 7.709 | 7.709 | 20,127 | -0.11(-1.35%) |
Jan 29, 2003 | 7.877 | 7.877 | 7.790 | 7.815 | 25,717 | -0.08(-1.04%) |
Jan 28, 2003 | 7.959 | 7.959 | 7.897 | 7.897 | 30,190 | -0.07(-0.92%) |
Jan 27, 2003 | 7.924 | 8.002 | 7.897 | 7.970 | 20,686 | +0.07(+0.88%) |
Jan 24, 2003 | 7.897 | 7.925 | 7.897 | 7.900 | 27,395 | -0.03(-0.41%) |
Jan 23, 2003 | 7.915 | 7.959 | 7.897 | 7.933 | 21,804 | +0.03(+0.34%) |
Jan 22, 2003 | 7.790 | 7.906 | 7.784 | 7.906 | 15,654 | +0.09(+1.14%) |
Jan 21, 2003 | 7.795 | 7.845 | 7.795 | 7.816 | 12,299 | +0.00(+0.00%) |
Jan 17, 2003 | 7.797 | 7.825 | 7.797 | 7.816 | 6,149 | +0.02(+0.23%) |
Jan 16, 2003 | 7.798 | 7.807 | 7.798 | 7.798 | 3,913 | -0.02(-0.27%) |
Jan 15, 2003 | 7.852 | 7.868 | 7.820 | 7.820 | 10,622 | +0.00(+0.00%) |
Jan 14, 2003 | 7.686 | 7.859 | 7.686 | 7.820 | 20,127 | +0.13(+1.67%) |
Jan 13, 2003 | 7.539 | 7.691 | 7.530 | 7.691 | 41,372 | +0.18(+2.41%) |
Jan 10, 2003 | 7.434 | 7.530 | 7.434 | 7.511 | 23,481 | +0.06(+0.84%) |
Jan 09, 2003 | 7.360 | 7.448 | 7.360 | 7.448 | 9,504 | +0.07(+0.92%) |
Jan 08, 2003 | 7.378 | 7.384 | 7.378 | 7.380 | 14,536 | +0.02(+0.27%) |
Jan 07, 2003 | 7.387 | 7.387 | 7.360 | 7.360 | 9,504 | -0.05(-0.70%) |
Jan 06, 2003 | 7.360 | 7.423 | 7.337 | 7.412 | 36,899 | +0.07(+0.95%) |
Jan 03, 2003 | 7.290 | 7.405 | 7.255 | 7.342 | 28,513 | +0.07(+0.96%) |
Jan 02, 2003 | 7.274 | 7.287 | 7.244 | 7.273 | 10,063 | -0.01(-0.10%) |
Dec 31, 2002 | 7.294 | 7.316 | 7.280 | 7.280 | 4,472 | +0.00(+0.02%) |
Dec 30, 2002 | 7.208 | 7.278 | 7.208 | 7.278 | 12,299 | +0.04(+0.59%) |
Dec 27, 2002 | 7.226 | 7.244 | 7.217 | 7.235 | 6,149 | -0.01(-0.12%) |
Dec 26, 2002 | 7.244 | 7.260 | 7.228 | 7.244 | 27,395 | -0.02(-0.25%) |
Dec 24, 2002 | 7.244 | 7.262 | 7.244 | 7.262 | 2,236 | -0.00(-0.02%) |
Dec 23, 2002 | 7.231 | 7.264 | 7.231 | 7.264 | 5,590 | +0.03(+0.45%) |
Dec 20, 2002 | 7.235 | 7.235 | 7.231 | 7.231 | 3,354 | +0.02(+0.32%) |
Dec 19, 2002 | 7.190 | 7.208 | 7.190 | 7.208 | 5,031 | -0.01(-0.07%) |
Dec 18, 2002 | 7.217 | 7.235 | 7.214 | 7.214 | 10,622 | +0.02(+0.30%) |
Dec 17, 2002 | 7.174 | 7.208 | 7.167 | 7.192 | 19,008 | +0.02(+0.25%) |
Dec 16, 2002 | 7.155 | 7.199 | 7.155 | 7.174 | 13,418 | -0.01(-0.15%) |
Dec 13, 2002 | 7.190 | 7.190 | 7.183 | 7.185 | 19,567 | -0.02(-0.32%) |
Dec 12, 2002 | 7.226 | 7.253 | 7.199 | 7.208 | 31,308 | +0.02(+0.25%) |
Dec 11, 2002 | 7.137 | 7.190 | 7.137 | 7.190 | 21,245 | +0.04(+0.50%) |
Dec 10, 2002 | 7.172 | 7.172 | 7.155 | 7.155 | 8,386 | -0.05(-0.74%) |
Dec 09, 2002 | 7.280 | 7.280 | 7.208 | 7.208 | 16,772 | -0.05(-0.74%) |
Dec 06, 2002 | 7.119 | 7.262 | 7.119 | 7.262 | 29,631 | +0.13(+1.75%) |
Dec 05, 2002 | 7.144 | 7.146 | 7.128 | 7.137 | 20,127 | -0.05(-0.72%) |
Dec 04, 2002 | 7.235 | 7.244 | 7.163 | 7.189 | 21,245 | -0.08(-1.11%) |
Dec 03, 2002 | 7.253 | 7.269 | 7.253 | 7.269 | 2,795 | -0.00(-0.05%) |
Dec 02, 2002 | 7.273 | 7.273 | 7.273 | 7.273 | 1,118 | +0.00(+0.00%) |
Nov 29, 2002 | 7.280 | 7.280 | 7.273 | 7.273 | 2,795 | -0.01(-0.10%) |
Nov 27, 2002 | 7.307 | 7.307 | 7.280 | 7.280 | 3,354 | -0.05(-0.71%) |
Nov 26, 2002 | 7.330 | 7.332 | 7.330 | 7.332 | 5,590 | +0.04(+0.59%) |
Nov 25, 2002 | 7.307 | 7.307 | 7.271 | 7.289 | 16,213 | -0.06(-0.85%) |
Nov 22, 2002 | 7.441 | 7.441 | 7.351 | 7.351 | 5,590 | -0.07(-0.96%) |
Nov 21, 2002 | 7.280 | 7.441 | 7.280 | 7.423 | 12,858 | +0.12(+1.59%) |
Nov 20, 2002 | 7.235 | 7.307 | 7.235 | 7.307 | 9,504 | +0.04(+0.62%) |
Nov 19, 2002 | 7.226 | 7.262 | 7.226 | 7.262 | 2,236 | +0.00(+0.00%) |
Nov 18, 2002 | 7.208 | 7.316 | 7.208 | 7.262 | 11,740 | +0.09(+1.25%) |
Nov 15, 2002 | 7.208 | 7.208 | 7.172 | 7.172 | 4,472 | -0.05(-0.74%) |
Nov 14, 2002 | 7.155 | 7.262 | 7.155 | 7.226 | 13,977 | +0.04(+0.50%) |
Nov 13, 2002 | 7.253 | 7.280 | 7.190 | 7.190 | 12,299 | -0.09(-1.23%) |
Nov 12, 2002 | 7.326 | 7.326 | 7.280 | 7.280 | 10,063 | -0.08(-1.09%) |
Nov 11, 2002 | 7.503 | 7.503 | 7.360 | 7.360 | 32,426 | -0.17(-2.28%) |
Nov 08, 2002 | 7.530 | 7.646 | 7.530 | 7.532 | 20,686 | +0.04(+0.48%) |
Nov 07, 2002 | 7.512 | 7.564 | 7.494 | 7.496 | 20,686 | -0.01(-0.10%) |
Nov 06, 2002 | 7.280 | 7.557 | 7.280 | 7.503 | 43,049 | +0.28(+3.94%) |
Nov 05, 2002 | 7.155 | 7.219 | 7.137 | 7.219 | 41,931 | +0.03(+0.40%) |
Nov 04, 2002 | 7.146 | 7.219 | 7.119 | 7.190 | 19,567 | +0.04(+0.50%) |
Nov 01, 2002 | 7.119 | 7.155 | 7.119 | 7.155 | 15,095 | +0.04(+0.50%) |
Oct 31, 2002 | 7.074 | 7.155 | 7.074 | 7.119 | 10,063 | +0.08(+1.09%) |
Oct 30, 2002 | 7.042 | 7.042 | 7.042 | 7.042 | 1,118 | +0.00(+0.05%) |
Oct 29, 2002 | 7.047 | 7.056 | 7.038 | 7.038 | 1,677 | -0.02(-0.25%) |
Oct 28, 2002 | 7.065 | 7.065 | 7.056 | 7.056 | 3,913 | -0.03(-0.38%) |
Oct 25, 2002 | 7.083 | 7.083 | 7.083 | 7.083 | 559 | +0.00(+0.00%) |
Oct 24, 2002 | 7.092 | 7.092 | 7.083 | 7.083 | 3,913 | +0.03(+0.38%) |
Oct 23, 2002 | 7.056 | 7.056 | 7.056 | 7.056 | 1,677 | +0.04(+0.51%) |
Oct 22, 2002 | 7.020 | 7.020 | 7.020 | 7.020 | 1,118 | -0.00(-0.03%) |
Oct 21, 2002 | 7.011 | 7.022 | 7.011 | 7.022 | 1,118 | +0.05(+0.67%) |
Oct 18, 2002 | 7.065 | 7.101 | 6.931 | 6.976 | 32,985 | -0.09(-1.29%) |
Oct 17, 2002 | 7.038 | 7.101 | 7.038 | 7.067 | 20,686 | +0.07(+1.05%) |
Oct 16, 2002 | 6.958 | 7.003 | 6.958 | 6.994 | 7,268 | +0.03(+0.39%) |
Oct 15, 2002 | 6.958 | 6.994 | 6.958 | 6.967 | 5,590 | +0.04(+0.65%) |
Oct 14, 2002 | 6.940 | 6.940 | 6.922 | 6.922 | 8,386 | -0.04(-0.51%) |
Oct 11, 2002 | 6.976 | 6.976 | 6.958 | 6.958 | 1,118 | +0.02(+0.26%) |
Oct 10, 2002 | 7.065 | 7.065 | 6.940 | 6.940 | 17,890 | -0.15(-2.14%) |
Oct 09, 2002 | 7.137 | 7.137 | 7.092 | 7.092 | 11,740 | -0.09(-1.25%) |
Oct 08, 2002 | 7.208 | 7.208 | 7.065 | 7.181 | 49,199 | -0.06(-0.82%) |
Oct 07, 2002 | 7.249 | 7.298 | 7.240 | 7.240 | 13,418 | +0.01(+0.07%) |
Oct 04, 2002 | 7.181 | 7.271 | 7.137 | 7.235 | 34,663 | +0.03(+0.37%) |
Oct 03, 2002 | 7.047 | 7.208 | 7.047 | 7.208 | 19,008 | +0.20(+2.81%) |
Oct 02, 2002 | 6.913 | 7.011 | 6.913 | 7.011 | 24,599 | +0.07(+1.03%) |
Oct 01, 2002 | 6.904 | 6.940 | 6.904 | 6.940 | 1,677 | +0.03(+0.44%) |
Sep 30, 2002 | 6.904 | 6.910 | 6.895 | 6.910 | 5,590 | +0.01(+0.21%) |
Sep 27, 2002 | 6.935 | 6.935 | 6.895 | 6.895 | 2,236 | -0.02(-0.26%) |
Sep 26, 2002 | 6.886 | 6.931 | 6.886 | 6.913 | 18,449 | -0.02(-0.26%) |
Sep 25, 2002 | 6.904 | 6.931 | 6.904 | 6.931 | 21,804 | +0.00(+0.00%) |
Sep 24, 2002 | 6.918 | 6.949 | 6.918 | 6.931 | 10,622 | -0.02(-0.26%) |
Sep 23, 2002 | 6.949 | 6.949 | 6.949 | 6.949 | 0 | +0.00(+0.00%) |
Sep 20, 2002 | 6.949 | 6.949 | 6.949 | 6.949 | 7,268 | -0.03(-0.38%) |
Sep 19, 2002 | 6.976 | 6.977 | 6.974 | 6.976 | 8,386 | +0.00(+0.00%) |
Sep 18, 2002 | 7.083 | 7.083 | 6.940 | 6.976 | 10,622 | -0.14(-2.01%) |
Sep 17, 2002 | 7.155 | 7.181 | 7.119 | 7.119 | 10,622 | -0.04(-0.62%) |
Sep 16, 2002 | 7.119 | 7.190 | 7.119 | 7.163 | 7,827 | +0.05(+0.75%) |
Sep 13, 2002 | 7.047 | 7.135 | 7.047 | 7.110 | 5,031 | +0.06(+0.89%) |
Sep 12, 2002 | 7.011 | 7.065 | 7.011 | 7.047 | 12,858 | +0.05(+0.77%) |
Sep 11, 2002 | 6.994 | 6.994 | 6.994 | 6.994 | 0 | +0.00(+0.00%) |
Sep 10, 2002 | 7.056 | 7.056 | 6.994 | 6.994 | 14,536 | -0.06(-0.89%) |
Sep 09, 2002 | 7.083 | 7.083 | 7.056 | 7.056 | 3,354 | +0.01(+0.13%) |
Sep 06, 2002 | 6.886 | 7.065 | 6.886 | 7.047 | 15,095 | +0.13(+1.81%) |
Sep 05, 2002 | 6.931 | 6.933 | 6.913 | 6.922 | 6,709 | -0.05(-0.77%) |
Sep 04, 2002 | 6.922 | 6.976 | 6.850 | 6.976 | 13,418 | +0.03(+0.39%) |
Sep 03, 2002 | 6.958 | 6.958 | 6.904 | 6.949 | 6,709 | -0.01(-0.13%) |
Aug 30, 2002 | 6.895 | 6.958 | 6.886 | 6.958 | 9,504 | +0.04(+0.52%) |
Aug 29, 2002 | 6.949 | 6.951 | 6.922 | 6.922 | 2,236 | -0.07(-1.02%) |
Aug 28, 2002 | 7.065 | 7.065 | 6.985 | 6.994 | 19,567 | -0.12(-1.64%) |
Aug 27, 2002 | 7.122 | 7.122 | 7.110 | 7.110 | 3,354 | -0.04(-0.63%) |
Aug 26, 2002 | 7.155 | 7.155 | 7.155 | 7.155 | 2,236 | -0.04(-0.50%) |
Aug 23, 2002 | 7.199 | 7.199 | 7.190 | 7.190 | 11,740 | -0.05(-0.74%) |
Aug 22, 2002 | 6.994 | 7.244 | 6.994 | 7.244 | 40,254 | +0.25(+3.58%) |
Aug 21, 2002 | 6.904 | 6.994 | 6.904 | 6.994 | 3,913 | +0.04(+0.59%) |
Aug 20, 2002 | 6.976 | 6.976 | 6.952 | 6.952 | 2,236 | -0.03(-0.46%) |
Aug 16, 2002 | 6.976 | 7.047 | 6.976 | 6.985 | 12,299 | +0.01(+0.13%) |
Aug 15, 2002 | 6.833 | 6.994 | 6.833 | 6.976 | 22,922 | +0.19(+2.77%) |
Aug 14, 2002 | 6.725 | 6.797 | 6.725 | 6.788 | 6,149 | +0.11(+1.61%) |
Aug 13, 2002 | 6.620 | 6.681 | 6.620 | 6.681 | 6,149 | +0.06(+0.95%) |
Aug 12, 2002 | 6.618 | 6.618 | 6.609 | 6.618 | 6,149 | +0.01(+0.14%) |
Aug 07, 2002 | 6.609 | 6.609 | 6.609 | 6.609 | 1,677 | +0.00(+0.00%) |
Aug 06, 2002 | 6.573 | 6.618 | 6.573 | 6.609 | 16,213 | +0.01(+0.14%) |
Aug 05, 2002 | 6.600 | 6.600 | 6.582 | 6.600 | 21,804 | -0.02(-0.27%) |
Aug 02, 2002 | 6.618 | 6.618 | 6.618 | 6.618 | 1,677 | -0.02(-0.27%) |
Aug 01, 2002 | 6.654 | 6.668 | 6.636 | 6.636 | 4,472 | -0.04(-0.54%) |
Jul 31, 2002 | 6.600 | 6.672 | 6.600 | 6.672 | 11,181 | +0.10(+1.52%) |
Jul 30, 2002 | 6.618 | 6.618 | 6.564 | 6.571 | 19,008 | -0.01(-0.16%) |
Jul 29, 2002 | 6.600 | 6.600 | 6.564 | 6.582 | 2,236 | -0.04(-0.54%) |
Jul 26, 2002 | 6.618 | 6.618 | 6.618 | 6.618 | 1,118 | -0.03(-0.40%) |
Jul 25, 2002 | 6.486 | 6.645 | 6.486 | 6.645 | 22,922 | +0.15(+2.34%) |
Jul 24, 2002 | 6.573 | 6.573 | 6.484 | 6.493 | 15,095 | -0.13(-1.89%) |
Jul 23, 2002 | 6.681 | 6.686 | 6.618 | 6.618 | 77,153 | -0.07(-1.07%) |
Jul 22, 2002 | 6.815 | 6.815 | 6.690 | 6.690 | 30,749 | -0.17(-2.48%) |
Jul 19, 2002 | 6.842 | 6.881 | 6.842 | 6.859 | 7,827 | -0.04(-0.65%) |
Jul 17, 2002 | 6.976 | 6.976 | 6.904 | 6.904 | 49,758 | -0.29(-3.98%) |
Jul 12, 2002 | 7.244 | 7.298 | 7.190 | 7.190 | 12,299 | -0.05(-0.74%) |
Jul 11, 2002 | 7.244 | 7.324 | 7.244 | 7.244 | 11,181 | -0.02(-0.25%) |
Jul 10, 2002 | 7.217 | 7.307 | 7.187 | 7.262 | 14,536 | +0.08(+1.12%) |
Jul 09, 2002 | 7.155 | 7.181 | 7.155 | 7.181 | 40,813 | -0.03(-0.37%) |
Jul 08, 2002 | 7.172 | 7.208 | 7.172 | 7.208 | 3,354 | +0.04(+0.50%) |
Jul 05, 2002 | 7.119 | 7.172 | 7.101 | 7.172 | 7,268 | +0.04(+0.50%) |
Jul 04, 2002 | 7.208 | 7.242 | 7.137 | 7.137 | 17,890 | +0.00(+0.00%) |
Jul 03, 2002 | 7.208 | 7.242 | 7.137 | 7.137 | 17,890 | -0.11(-1.48%) |
Jul 02, 2002 | 7.262 | 7.262 | 7.199 | 7.244 | 10,063 | -0.04(-0.61%) |