Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 8.323 | 8.323 | 8.166 | 8.236 | 89,705 | -0.03(-0.33%) |
Jun 27, 2003 | 8.315 | 8.360 | 8.263 | 8.263 | 53,359 | -0.08(-0.95%) |
Jun 26, 2003 | 8.341 | 8.343 | 8.244 | 8.343 | 67,021 | +0.07(+0.80%) |
Jun 25, 2003 | 8.255 | 8.418 | 8.255 | 8.277 | 61,866 | -0.03(-0.40%) |
Jun 24, 2003 | 8.255 | 8.321 | 8.255 | 8.310 | 55,163 | +0.03(+0.35%) |
Jun 23, 2003 | 8.263 | 8.385 | 8.263 | 8.280 | 108,007 | -0.13(-1.59%) |
Jun 20, 2003 | 8.300 | 8.414 | 8.286 | 8.414 | 91,252 | +0.10(+1.17%) |
Jun 19, 2003 | 8.341 | 8.498 | 8.296 | 8.317 | 84,550 | -0.10(-1.24%) |
Jun 18, 2003 | 8.399 | 8.461 | 8.147 | 8.422 | 86,354 | -0.04(-0.44%) |
Jun 17, 2003 | 8.341 | 8.484 | 8.341 | 8.459 | 90,479 | +0.10(+1.14%) |
Jun 16, 2003 | 8.222 | 8.385 | 8.185 | 8.364 | 75,785 | +0.21(+2.57%) |
Jun 13, 2003 | 8.152 | 8.218 | 8.108 | 8.154 | 165,233 | +0.01(+0.12%) |
Jun 12, 2003 | 8.052 | 8.147 | 8.021 | 8.145 | 47,172 | +0.11(+1.43%) |
Jun 11, 2003 | 8.166 | 8.166 | 8.024 | 8.030 | 34,541 | -0.07(-0.84%) |
Jun 10, 2003 | 7.937 | 8.218 | 7.898 | 8.098 | 72,950 | +0.18(+2.30%) |
Jun 09, 2003 | 8.224 | 8.127 | 7.904 | 7.916 | 65,204 | -0.31(-3.75%) |
Jun 06, 2003 | 7.984 | 8.339 | 7.984 | 8.224 | 46,915 | -0.08(-0.93%) |
Jun 05, 2003 | 8.090 | 8.399 | 8.063 | 8.302 | 59,803 | +0.13(+1.59%) |
Jun 04, 2003 | 8.156 | 8.313 | 8.143 | 8.172 | 84,808 | +0.09(+1.10%) |
Jun 03, 2003 | 8.036 | 8.156 | 7.906 | 8.083 | 40,986 | +0.01(+0.07%) |
Jun 02, 2003 | 8.145 | 8.158 | 8.036 | 8.077 | 70,372 | -0.07(-0.86%) |
May 30, 2003 | 7.953 | 8.147 | 7.953 | 8.147 | 87,385 | +0.26(+3.35%) |
May 29, 2003 | 8.054 | 8.054 | 7.759 | 7.883 | 73,723 | -0.01(-0.15%) |
May 28, 2003 | 8.050 | 8.050 | 7.894 | 7.894 | 31,190 | -0.12(-1.50%) |
May 27, 2003 | 7.877 | 8.079 | 7.759 | 8.015 | 126,567 | +0.16(+2.08%) |
May 23, 2003 | 7.679 | 7.871 | 7.640 | 7.852 | 69,341 | +0.17(+2.27%) |
May 22, 2003 | 7.613 | 7.701 | 7.611 | 7.677 | 32,995 | +0.04(+0.56%) |
May 21, 2003 | 7.668 | 7.668 | 7.619 | 7.635 | 30,159 | -0.01(-0.08%) |
May 20, 2003 | 7.668 | 7.668 | 7.621 | 7.640 | 19,075 | +0.02(+0.28%) |
May 19, 2003 | 7.848 | 7.848 | 7.596 | 7.619 | 73,981 | -0.20(-2.60%) |
May 16, 2003 | 7.722 | 7.848 | 7.673 | 7.823 | 109,554 | +0.02(+0.25%) |
May 15, 2003 | 7.730 | 7.817 | 7.677 | 7.803 | 66,506 | +0.05(+0.68%) |
May 14, 2003 | 7.799 | 7.823 | 7.714 | 7.751 | 55,163 | -0.05(-0.62%) |
May 13, 2003 | 7.739 | 7.799 | 7.712 | 7.799 | 37,377 | +0.04(+0.52%) |
May 12, 2003 | 7.658 | 7.797 | 7.658 | 7.759 | 22,168 | -0.03(-0.42%) |
May 09, 2003 | 7.759 | 7.792 | 7.662 | 7.792 | 25,017 | +0.01(+0.12%) |
May 08, 2003 | 7.782 | 7.790 | 7.662 | 7.782 | 48,461 | -0.02(-0.30%) |
May 07, 2003 | 7.730 | 7.815 | 7.710 | 7.805 | 73,723 | +0.06(+0.75%) |
May 06, 2003 | 7.605 | 7.796 | 7.605 | 7.747 | 70,630 | -0.01(-0.13%) |
May 05, 2003 | 7.602 | 7.815 | 7.598 | 7.757 | 48,719 | +0.03(+0.35%) |
May 02, 2003 | 7.607 | 7.803 | 7.592 | 7.730 | 113,678 | +0.15(+2.00%) |
May 01, 2003 | 7.619 | 7.633 | 7.522 | 7.578 | 61,350 | -0.09(-1.21%) |
Apr 30, 2003 | 7.701 | 7.761 | 7.636 | 7.671 | 57,741 | -0.05(-0.60%) |
Apr 29, 2003 | 7.701 | 7.794 | 7.701 | 7.718 | 92,799 | -0.04(-0.55%) |
Apr 28, 2003 | 7.545 | 7.830 | 7.507 | 7.761 | 150,798 | +0.23(+3.12%) |
Apr 25, 2003 | 7.404 | 7.526 | 7.404 | 7.526 | 77,590 | +0.11(+1.54%) |
Apr 24, 2003 | 7.404 | 7.497 | 7.382 | 7.411 | 56,968 | -0.01(-0.08%) |
Apr 23, 2003 | 7.404 | 7.423 | 7.404 | 7.417 | 48,461 | +0.00(+0.00%) |
Apr 22, 2003 | 7.359 | 7.446 | 7.359 | 7.417 | 73,465 | +0.02(+0.24%) |
Apr 21, 2003 | 7.287 | 7.435 | 7.188 | 7.400 | 109,812 | +0.12(+1.60%) |
Apr 17, 2003 | 7.218 | 7.287 | 7.181 | 7.283 | 43,564 | +0.12(+1.65%) |
Apr 16, 2003 | 7.152 | 7.231 | 7.062 | 7.165 | 327,632 | +0.03(+0.41%) |
Apr 15, 2003 | 7.099 | 7.148 | 7.070 | 7.136 | 143,323 | -0.06(-0.84%) |
Apr 14, 2003 | 7.157 | 7.233 | 7.128 | 7.196 | 62,381 | +0.05(+0.76%) |
Apr 11, 2003 | 7.138 | 7.177 | 7.138 | 7.142 | 77,332 | +0.00(+0.03%) |
Apr 10, 2003 | 7.235 | 7.235 | 7.140 | 7.140 | 79,394 | -0.05(-0.75%) |
Apr 09, 2003 | 7.190 | 7.223 | 7.173 | 7.194 | 71,145 | +0.01(+0.08%) |
Apr 08, 2003 | 7.194 | 7.270 | 7.165 | 7.188 | 81,456 | +0.06(+0.84%) |
Apr 07, 2003 | 7.274 | 7.549 | 7.041 | 7.128 | 433,835 | -0.06(-0.86%) |
Apr 04, 2003 | 7.208 | 7.235 | 7.175 | 7.190 | 27,581 | +0.02(+0.30%) |
Apr 03, 2003 | 7.274 | 7.274 | 7.117 | 7.169 | 183,278 | -0.07(-0.91%) |
Apr 02, 2003 | 7.340 | 7.351 | 7.163 | 7.235 | 224,522 | -0.09(-1.19%) |
Apr 01, 2003 | 7.204 | 7.322 | 7.080 | 7.322 | 138,425 | +0.21(+2.95%) |
Mar 31, 2003 | 7.241 | 7.252 | 7.084 | 7.113 | 92,799 | -0.17(-2.32%) |
Mar 28, 2003 | 7.282 | 7.282 | 7.227 | 7.282 | 32,995 | +0.08(+1.05%) |
Mar 27, 2003 | 7.227 | 7.256 | 7.188 | 7.206 | 3,608,853 | -0.03(-0.45%) |
Mar 26, 2003 | 7.369 | 7.402 | 7.225 | 7.239 | 75,641 | -0.17(-2.31%) |
Mar 25, 2003 | 7.340 | 7.410 | 7.340 | 7.410 | 23,199 | +0.06(+0.84%) |
Mar 24, 2003 | 7.410 | 7.410 | 7.347 | 7.347 | 19,333 | -0.04(-0.53%) |
Mar 21, 2003 | 7.582 | 7.583 | 7.326 | 7.386 | 78,363 | -0.01(-0.13%) |
Mar 20, 2003 | 7.386 | 7.404 | 7.349 | 7.396 | 26,035 | -0.01(-0.18%) |
Mar 19, 2003 | 7.340 | 7.435 | 7.340 | 7.410 | 73,981 | +0.01(+0.19%) |
Mar 18, 2003 | 7.514 | 7.576 | 7.225 | 7.396 | 125,214 | -0.18(-2.33%) |
Mar 17, 2003 | 7.313 | 7.572 | 7.313 | 7.572 | 68,568 | +0.24(+3.25%) |
Mar 14, 2003 | 7.363 | 7.421 | 7.315 | 7.334 | 23,715 | -0.03(-0.34%) |
Mar 13, 2003 | 7.249 | 7.468 | 7.210 | 7.359 | 68,568 | +0.04(+0.58%) |
Mar 12, 2003 | 7.357 | 7.402 | 7.268 | 7.316 | 94,637 | -0.04(-0.61%) |
Mar 11, 2003 | 7.353 | 7.369 | 7.342 | 7.361 | 176,318 | +0.01(+0.13%) |
Mar 10, 2003 | 7.349 | 7.423 | 7.305 | 7.351 | 84,292 | -0.05(-0.66%) |
Mar 07, 2003 | 7.235 | 7.400 | 7.235 | 7.400 | 75,270 | +0.07(+0.93%) |
Mar 06, 2003 | 7.208 | 7.346 | 7.208 | 7.332 | 80,168 | +0.06(+0.80%) |
Mar 05, 2003 | 7.105 | 7.301 | 7.082 | 7.274 | 549,061 | +0.15(+2.04%) |
Mar 04, 2003 | 7.031 | 7.128 | 7.031 | 7.128 | 28,613 | +0.10(+1.38%) |
Mar 03, 2003 | 7.204 | 7.274 | 7.029 | 7.031 | 48,719 | -0.12(-1.73%) |
Feb 28, 2003 | 7.309 | 7.347 | 7.082 | 7.155 | 37,377 | -0.15(-2.10%) |
Feb 27, 2003 | 7.272 | 7.309 | 7.245 | 7.309 | 56,195 | +0.06(+0.78%) |
Feb 26, 2003 | 7.303 | 7.303 | 7.130 | 7.252 | 33,253 | -0.04(-0.61%) |
Feb 25, 2003 | 7.212 | 7.297 | 7.165 | 7.297 | 60,319 | +0.15(+2.06%) |
Feb 24, 2003 | 7.289 | 7.289 | 7.150 | 7.150 | 30,159 | -0.13(-1.84%) |
Feb 21, 2003 | 7.272 | 7.283 | 7.249 | 7.283 | 47,946 | +0.10(+1.38%) |
Feb 20, 2003 | 7.287 | 7.287 | 7.157 | 7.185 | 21,653 | -0.08(-1.04%) |
Feb 19, 2003 | 7.258 | 7.278 | 7.185 | 7.260 | 25,261 | +0.03(+0.40%) |
Feb 18, 2003 | 7.206 | 7.254 | 7.167 | 7.231 | 35,830 | +0.06(+0.89%) |
Feb 14, 2003 | 7.134 | 7.212 | 7.134 | 7.167 | 27,839 | +0.03(+0.46%) |
Feb 13, 2003 | 7.272 | 7.272 | 7.101 | 7.134 | 49,492 | -0.04(-0.62%) |
Feb 12, 2003 | 7.216 | 7.250 | 7.179 | 7.179 | 45,884 | -0.07(-0.96%) |
Feb 11, 2003 | 7.293 | 7.332 | 7.200 | 7.249 | 52,328 | -0.04(-0.53%) |
Feb 10, 2003 | 7.247 | 7.392 | 7.231 | 7.287 | 145,900 | +0.03(+0.48%) |
Feb 07, 2003 | 7.316 | 7.398 | 7.250 | 7.252 | 55,937 | -0.11(-1.55%) |
Feb 06, 2003 | 7.309 | 7.380 | 7.295 | 7.367 | 50,266 | +0.03(+0.42%) |
Feb 05, 2003 | 7.361 | 7.371 | 7.322 | 7.336 | 24,230 | -0.05(-0.63%) |
Feb 04, 2003 | 7.392 | 7.425 | 7.293 | 7.382 | 43,048 | -0.03(-0.34%) |
Feb 03, 2003 | 7.386 | 7.464 | 7.313 | 7.408 | 67,021 | +0.00(+0.00%) |
Jan 31, 2003 | 7.526 | 7.549 | 7.394 | 7.408 | 45,368 | -0.12(-1.65%) |
Jan 30, 2003 | 7.720 | 7.772 | 7.530 | 7.532 | 41,976 | -0.19(-2.44%) |
Jan 29, 2003 | 7.720 | 7.730 | 7.631 | 7.720 | 65,732 | +0.02(+0.25%) |
Jan 28, 2003 | 7.549 | 7.701 | 7.541 | 7.701 | 68,826 | +0.16(+2.11%) |
Jan 27, 2003 | 7.530 | 7.567 | 7.499 | 7.541 | 52,843 | -0.00(-0.05%) |
Jan 24, 2003 | 7.776 | 7.786 | 7.394 | 7.545 | 63,154 | -0.26(-3.35%) |
Jan 23, 2003 | 7.885 | 7.885 | 7.633 | 7.807 | 31,448 | -0.04(-0.57%) |
Jan 22, 2003 | 7.770 | 7.891 | 7.733 | 7.852 | 41,244 | +0.08(+1.02%) |
Jan 21, 2003 | 7.840 | 7.842 | 7.766 | 7.772 | 29,644 | -0.06(-0.79%) |
Jan 17, 2003 | 7.741 | 7.939 | 7.660 | 7.834 | 73,465 | +0.11(+1.48%) |
Jan 16, 2003 | 7.652 | 7.720 | 7.598 | 7.720 | 42,275 | +0.07(+0.96%) |
Jan 15, 2003 | 7.730 | 7.730 | 7.627 | 7.646 | 58,772 | -0.04(-0.50%) |
Jan 14, 2003 | 7.671 | 7.685 | 7.522 | 7.685 | 35,057 | +0.12(+1.59%) |
Jan 13, 2003 | 7.549 | 7.602 | 7.516 | 7.565 | 48,461 | -0.06(-0.81%) |
Jan 10, 2003 | 7.553 | 7.636 | 7.491 | 7.627 | 30,675 | +0.03(+0.46%) |
Jan 09, 2003 | 7.561 | 7.635 | 7.561 | 7.592 | 39,439 | +0.08(+1.06%) |
Jan 08, 2003 | 7.394 | 7.596 | 7.394 | 7.512 | 55,163 | +0.06(+0.78%) |
Jan 07, 2003 | 7.538 | 7.538 | 7.371 | 7.454 | 79,394 | -0.15(-1.91%) |
Jan 06, 2003 | 7.505 | 7.604 | 7.474 | 7.600 | 69,857 | +0.10(+1.37%) |
Jan 03, 2003 | 7.476 | 7.528 | 7.377 | 7.497 | 48,203 | +0.01(+0.18%) |
Jan 02, 2003 | 7.489 | 7.489 | 7.365 | 7.483 | 46,915 | +0.06(+0.83%) |
Dec 31, 2002 | 7.289 | 7.547 | 7.287 | 7.421 | 116,514 | +0.13(+1.81%) |
Dec 30, 2002 | 7.410 | 7.410 | 7.247 | 7.289 | 101,563 | -0.19(-2.54%) |
Dec 27, 2002 | 7.344 | 7.514 | 7.344 | 7.479 | 35,315 | -0.07(-0.92%) |
Dec 26, 2002 | 7.528 | 7.549 | 7.476 | 7.549 | 15,982 | +0.10(+1.35%) |
Dec 24, 2002 | 7.379 | 7.520 | 7.379 | 7.448 | 9,537 | -0.05(-0.62%) |
Dec 23, 2002 | 7.423 | 7.569 | 7.247 | 7.495 | 84,034 | -0.07(-0.97%) |
Dec 20, 2002 | 7.423 | 7.569 | 7.266 | 7.569 | 96,150 | +0.15(+2.01%) |
Dec 19, 2002 | 7.423 | 7.423 | 7.305 | 7.419 | 38,150 | +0.02(+0.21%) |
Dec 18, 2002 | 7.501 | 7.565 | 7.404 | 7.404 | 114,194 | -0.11(-1.45%) |
Dec 17, 2002 | 7.448 | 7.621 | 7.410 | 7.512 | 44,595 | +0.06(+0.83%) |
Dec 16, 2002 | 7.283 | 7.452 | 7.274 | 7.450 | 41,759 | +0.13(+1.75%) |
Dec 13, 2002 | 7.340 | 7.483 | 7.322 | 7.322 | 60,834 | -0.08(-1.10%) |
Dec 12, 2002 | 7.380 | 7.483 | 7.347 | 7.404 | 14,950 | -0.02(-0.21%) |
Dec 11, 2002 | 7.444 | 7.448 | 7.371 | 7.419 | 24,230 | +0.04(+0.55%) |
Dec 10, 2002 | 7.371 | 7.443 | 7.332 | 7.379 | 32,221 | +0.01(+0.08%) |
Dec 09, 2002 | 7.355 | 7.481 | 7.355 | 7.373 | 37,119 | -0.10(-1.32%) |
Dec 06, 2002 | 7.390 | 7.483 | 7.373 | 7.472 | 42,275 | +0.10(+1.39%) |
Dec 05, 2002 | 7.429 | 7.532 | 7.357 | 7.369 | 593,140 | -0.07(-0.96%) |
Dec 04, 2002 | 7.429 | 7.468 | 7.400 | 7.441 | 60,834 | +0.00(+0.03%) |
Dec 03, 2002 | 7.499 | 7.658 | 7.330 | 7.439 | 50,781 | -0.15(-2.02%) |
Dec 02, 2002 | 7.770 | 7.770 | 7.526 | 7.592 | 63,670 | -0.18(-2.32%) |
Nov 29, 2002 | 7.681 | 7.772 | 7.553 | 7.772 | 32,995 | +0.09(+1.18%) |
Nov 27, 2002 | 7.431 | 7.681 | 7.431 | 7.681 | 31,964 | +0.25(+3.37%) |
Nov 26, 2002 | 7.571 | 7.571 | 7.404 | 7.431 | 24,488 | -0.19(-2.44%) |
Nov 25, 2002 | 7.613 | 7.671 | 7.555 | 7.617 | 33,253 | +0.05(+0.69%) |
Nov 22, 2002 | 7.617 | 7.689 | 7.514 | 7.565 | 206,993 | -0.10(-1.24%) |
Nov 21, 2002 | 7.460 | 7.671 | 7.460 | 7.660 | 97,954 | +0.01(+0.15%) |
Nov 20, 2002 | 7.563 | 7.648 | 7.450 | 7.648 | 68,826 | +0.20(+2.63%) |
Nov 19, 2002 | 7.487 | 7.545 | 7.388 | 7.452 | 80,425 | -0.03(-0.47%) |
Nov 18, 2002 | 7.613 | 7.883 | 7.313 | 7.487 | 62,897 | -0.15(-1.96%) |
Nov 15, 2002 | 7.603 | 7.636 | 7.454 | 7.636 | 37,635 | +0.11(+1.42%) |
Nov 14, 2002 | 7.559 | 7.602 | 7.388 | 7.530 | 77,590 | +0.03(+0.41%) |
Nov 13, 2002 | 7.658 | 7.662 | 7.439 | 7.499 | 58,514 | -0.14(-1.90%) |
Nov 12, 2002 | 7.477 | 7.644 | 7.477 | 7.644 | 57,999 | +0.20(+2.74%) |
Nov 11, 2002 | 7.671 | 7.671 | 7.418 | 7.441 | 182,247 | -0.17(-2.29%) |
Nov 08, 2002 | 7.648 | 7.671 | 7.493 | 7.615 | 192,558 | +0.06(+0.74%) |
Nov 07, 2002 | 7.666 | 7.666 | 7.536 | 7.559 | 34,026 | -0.11(-1.47%) |
Nov 06, 2002 | 7.644 | 7.671 | 7.607 | 7.671 | 53,875 | +0.00(+0.00%) |
Nov 05, 2002 | 7.723 | 7.723 | 7.611 | 7.671 | 42,275 | -0.01(-0.10%) |
Nov 04, 2002 | 7.609 | 7.759 | 7.549 | 7.679 | 156,211 | +0.01(+0.15%) |
Nov 01, 2002 | 7.572 | 7.671 | 7.495 | 7.668 | 90,994 | +0.10(+1.26%) |
Oct 31, 2002 | 7.671 | 7.671 | 7.545 | 7.572 | 38,924 | -0.08(-1.09%) |
Oct 30, 2002 | 7.604 | 7.671 | 7.559 | 7.656 | 60,319 | +0.11(+1.42%) |
Oct 29, 2002 | 7.330 | 7.565 | 7.229 | 7.549 | 40,728 | +0.32(+4.48%) |
Oct 28, 2002 | 7.429 | 7.433 | 7.225 | 7.225 | 30,417 | -0.21(-2.79%) |
Oct 25, 2002 | 7.309 | 7.458 | 7.227 | 7.433 | 69,857 | +0.07(+0.89%) |
Oct 24, 2002 | 7.586 | 7.679 | 7.342 | 7.367 | 85,323 | -0.28(-3.70%) |
Oct 23, 2002 | 7.572 | 7.650 | 7.489 | 7.650 | 26,550 | +0.06(+0.74%) |
Oct 22, 2002 | 7.613 | 7.671 | 7.561 | 7.594 | 24,230 | -0.08(-1.01%) |
Oct 21, 2002 | 7.481 | 7.671 | 7.425 | 7.671 | 36,601 | +0.04(+0.51%) |
Oct 18, 2002 | 7.613 | 7.710 | 7.487 | 7.633 | 87,385 | +0.02(+0.28%) |
Oct 17, 2002 | 7.485 | 7.611 | 7.313 | 7.611 | 17,786 | +0.30(+4.17%) |
Oct 16, 2002 | 7.485 | 7.615 | 7.136 | 7.307 | 116,241 | -0.40(-5.21%) |
Oct 15, 2002 | 7.429 | 7.749 | 7.429 | 7.708 | 46,657 | +0.35(+4.77%) |
Oct 14, 2002 | 7.408 | 7.408 | 7.223 | 7.357 | 32,479 | +0.05(+0.66%) |
Oct 11, 2002 | 7.022 | 7.359 | 7.022 | 7.309 | 56,195 | +0.20(+2.84%) |
Oct 10, 2002 | 7.148 | 7.252 | 7.037 | 7.107 | 78,363 | -0.04(-0.57%) |
Oct 09, 2002 | 7.410 | 7.410 | 7.148 | 7.148 | 99,243 | -0.26(-3.56%) |
Oct 08, 2002 | 7.196 | 7.411 | 7.155 | 7.411 | 44,595 | +0.23(+3.27%) |
Oct 07, 2002 | 7.245 | 7.245 | 7.150 | 7.177 | 71,919 | -0.15(-1.99%) |
Oct 04, 2002 | 7.276 | 7.439 | 7.274 | 7.322 | 51,812 | -0.06(-0.81%) |
Oct 03, 2002 | 7.410 | 7.487 | 7.274 | 7.382 | 72,692 | +0.11(+1.49%) |
Oct 02, 2002 | 7.594 | 7.615 | 7.247 | 7.274 | 179,153 | -0.32(-4.21%) |
Oct 01, 2002 | 7.572 | 7.594 | 7.446 | 7.594 | 84,292 | +0.02(+0.28%) |
Sep 30, 2002 | 7.448 | 7.574 | 7.272 | 7.572 | 36,088 | +0.22(+2.98%) |
Sep 27, 2002 | 7.392 | 7.547 | 7.340 | 7.353 | 52,843 | -0.16(-2.15%) |
Sep 26, 2002 | 7.429 | 7.584 | 7.344 | 7.515 | 73,465 | +0.11(+1.53%) |
Sep 25, 2002 | 7.276 | 7.462 | 7.276 | 7.402 | 45,368 | +0.12(+1.71%) |
Sep 24, 2002 | 7.584 | 7.584 | 7.247 | 7.278 | 89,963 | -0.25(-3.32%) |
Sep 23, 2002 | 7.532 | 7.582 | 7.452 | 7.528 | 45,884 | -0.01(-0.08%) |
Sep 20, 2002 | 7.759 | 7.865 | 7.534 | 7.534 | 342,583 | -0.06(-0.74%) |
Sep 19, 2002 | 7.605 | 7.743 | 7.557 | 7.590 | 94,861 | -0.09(-1.14%) |
Sep 18, 2002 | 7.633 | 7.728 | 7.565 | 7.677 | 51,555 | +0.04(+0.58%) |
Sep 17, 2002 | 7.691 | 7.724 | 7.633 | 7.633 | 61,866 | -0.05(-0.63%) |
Sep 16, 2002 | 7.819 | 7.819 | 7.644 | 7.681 | 58,514 | -0.16(-2.10%) |
Sep 13, 2002 | 7.604 | 7.846 | 7.536 | 7.846 | 50,266 | +0.24(+3.19%) |
Sep 12, 2002 | 7.635 | 7.679 | 7.547 | 7.604 | 65,217 | -0.12(-1.51%) |
Sep 11, 2002 | 7.584 | 7.739 | 7.572 | 7.720 | 134,043 | -0.04(-0.55%) |
Sep 10, 2002 | 7.594 | 7.772 | 7.528 | 7.763 | 86,612 | +0.17(+2.22%) |
Sep 09, 2002 | 7.642 | 7.652 | 7.572 | 7.594 | 89,448 | -0.05(-0.63%) |
Sep 06, 2002 | 7.650 | 7.681 | 7.623 | 7.642 | 42,790 | +0.03(+0.38%) |
Sep 05, 2002 | 7.623 | 7.638 | 7.572 | 7.613 | 50,523 | -0.03(-0.38%) |
Sep 04, 2002 | 7.572 | 7.656 | 7.572 | 7.642 | 31,448 | +0.07(+0.92%) |
Sep 03, 2002 | 7.730 | 7.730 | 7.536 | 7.572 | 59,546 | -0.21(-2.67%) |
Aug 30, 2002 | 7.856 | 7.953 | 7.730 | 7.780 | 39,326 | -0.16(-2.05%) |
Aug 29, 2002 | 7.869 | 7.943 | 7.805 | 7.943 | 68,826 | +0.10(+1.21%) |
Aug 28, 2002 | 7.924 | 8.092 | 7.846 | 7.848 | 32,221 | -0.10(-1.20%) |
Aug 27, 2002 | 8.205 | 8.205 | 7.943 | 7.943 | 107,108 | -0.21(-2.59%) |
Aug 26, 2002 | 8.061 | 8.230 | 8.059 | 8.154 | 89,448 | +0.05(+0.62%) |
Aug 23, 2002 | 8.108 | 8.215 | 8.059 | 8.104 | 52,843 | -0.12(-1.46%) |
Aug 22, 2002 | 8.186 | 8.292 | 8.108 | 8.224 | 48,977 | +0.02(+0.24%) |
Aug 21, 2002 | 8.147 | 8.271 | 8.088 | 8.205 | 40,470 | +0.04(+0.45%) |
Aug 20, 2002 | 8.156 | 8.329 | 8.118 | 8.168 | 127,856 | -0.08(-0.92%) |
Aug 16, 2002 | 8.457 | 8.457 | 8.170 | 8.244 | 84,808 | -0.19(-2.30%) |
Aug 15, 2002 | 8.525 | 8.533 | 8.317 | 8.438 | 50,214 | -0.08(-0.96%) |
Aug 14, 2002 | 8.011 | 8.408 | 7.953 | 8.519 | 33,510 | +0.37(+4.50%) |
Aug 13, 2002 | 8.187 | 8.500 | 8.127 | 8.152 | 63,412 | -0.22(-2.69%) |
Aug 12, 2002 | 8.224 | 8.397 | 8.127 | 8.377 | 69,857 | +0.04(+0.44%) |
Aug 07, 2002 | 8.209 | 8.341 | 8.176 | 8.341 | 123,989 | +0.13(+1.61%) |
Aug 06, 2002 | 8.147 | 8.275 | 8.001 | 8.209 | 47,430 | +0.22(+2.69%) |
Aug 05, 2002 | 8.253 | 8.253 | 7.964 | 7.993 | 47,688 | -0.25(-3.04%) |
Aug 02, 2002 | 7.964 | 8.249 | 7.924 | 8.244 | 100,274 | +0.09(+1.05%) |
Aug 01, 2002 | 8.128 | 8.329 | 8.098 | 8.158 | 58,772 | -0.15(-1.85%) |
Jul 31, 2002 | 8.314 | 8.333 | 8.139 | 8.312 | 57,483 | -0.02(-0.26%) |
Jul 30, 2002 | 8.112 | 8.333 | 7.887 | 8.333 | 209,313 | +0.14(+1.73%) |
Jul 29, 2002 | 7.565 | 8.290 | 7.565 | 8.191 | 12,089,660 | +0.55(+7.21%) |
Jul 26, 2002 | 7.472 | 7.646 | 7.392 | 7.640 | 43,100 | -0.02(-0.30%) |
Jul 25, 2002 | 7.483 | 7.664 | 7.371 | 7.664 | 82,745 | +0.10(+1.31%) |
Jul 24, 2002 | 7.274 | 7.567 | 7.231 | 7.565 | 79,085 | +0.20(+2.69%) |
Jul 23, 2002 | 7.536 | 7.662 | 7.272 | 7.367 | 57,741 | -0.30(-3.97%) |
Jul 22, 2002 | 7.664 | 7.770 | 7.526 | 7.671 | 184,051 | -0.04(-0.55%) |
Jul 19, 2002 | 7.963 | 7.972 | 7.613 | 7.714 | 65,474 | -0.84(-9.82%) |
Jul 17, 2002 | 8.631 | 8.729 | 8.382 | 8.554 | 62,639 | -0.33(-3.69%) |
Jul 12, 2002 | 9.196 | 9.274 | 8.874 | 8.882 | 45,626 | -0.31(-3.40%) |
Jul 11, 2002 | 9.175 | 9.322 | 9.136 | 9.194 | 126,567 | -0.02(-0.19%) |
Jul 10, 2002 | 9.217 | 9.359 | 9.212 | 9.212 | 115,741 | -0.01(-0.08%) |
Jul 09, 2002 | 9.283 | 9.283 | 9.219 | 9.219 | 49,750 | -0.06(-0.69%) |
Jul 08, 2002 | 9.256 | 9.283 | 9.256 | 9.283 | 67,021 | +0.03(+0.29%) |
Jul 05, 2002 | 9.068 | 9.256 | 9.029 | 9.256 | 22,684 | +0.19(+2.07%) |
Jul 04, 2002 | 9.184 | 9.184 | 9.041 | 9.068 | 133,785 | +0.00(+0.00%) |
Jul 03, 2002 | 9.184 | 9.184 | 9.041 | 9.068 | 133,785 | -0.14(-1.48%) |
Jul 02, 2002 | 9.301 | 9.405 | 9.155 | 9.204 | 69,599 | -0.18(-1.88%) |