Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 8.087 | 8.150 | 8.023 | 8.094 | 161,272 | +0.12(+1.50%) |
May 29, 2003 | 7.988 | 8.080 | 7.974 | 7.974 | 156,454 | +0.07(+0.89%) |
May 28, 2003 | 7.945 | 8.009 | 7.903 | 7.903 | 203,929 | -0.03(-0.36%) |
May 27, 2003 | 7.677 | 7.931 | 7.677 | 7.931 | 229,296 | +0.20(+2.65%) |
May 23, 2003 | 7.755 | 7.762 | 7.691 | 7.727 | 135,622 | -0.03(-0.36%) |
May 22, 2003 | 7.698 | 7.790 | 7.663 | 7.755 | 50,167 | +0.06(+0.73%) |
May 21, 2003 | 7.684 | 7.698 | 7.536 | 7.698 | 133,638 | -0.01(-0.09%) |
May 20, 2003 | 7.706 | 7.776 | 7.628 | 7.706 | 66,748 | +0.04(+0.55%) |
May 19, 2003 | 7.790 | 7.917 | 7.656 | 7.663 | 240,633 | -0.26(-3.29%) |
May 16, 2003 | 7.953 | 8.044 | 7.917 | 7.924 | 218,809 | +0.12(+1.54%) |
May 15, 2003 | 7.868 | 7.938 | 7.804 | 7.804 | 25,083 | -0.03(-0.36%) |
May 14, 2003 | 7.833 | 7.910 | 7.720 | 7.833 | 64,622 | +0.01(+0.18%) |
May 13, 2003 | 7.790 | 7.875 | 7.706 | 7.818 | 58,953 | -0.08(-0.98%) |
May 12, 2003 | 7.776 | 7.945 | 7.734 | 7.896 | 172,326 | +0.07(+0.90%) |
May 09, 2003 | 7.741 | 7.910 | 7.734 | 7.826 | 244,885 | +0.11(+1.37%) |
May 08, 2003 | 7.741 | 7.833 | 7.706 | 7.720 | 134,488 | -0.19(-2.41%) |
May 07, 2003 | 7.995 | 8.002 | 7.847 | 7.910 | 257,356 | -0.18(-2.18%) |
May 06, 2003 | 7.861 | 8.185 | 7.861 | 8.087 | 479,567 | +0.27(+3.43%) |
May 05, 2003 | 7.797 | 7.903 | 7.755 | 7.818 | 167,083 | +0.09(+1.19%) |
May 02, 2003 | 7.501 | 7.762 | 7.501 | 7.727 | 308,090 | +0.11(+1.48%) |
May 01, 2003 | 7.586 | 7.691 | 7.536 | 7.614 | 99,626 | -0.04(-0.46%) |
Apr 30, 2003 | 7.557 | 7.663 | 7.536 | 7.649 | 217,534 | +0.20(+2.75%) |
Apr 29, 2003 | 7.501 | 7.586 | 7.444 | 7.444 | 346,354 | -0.05(-0.66%) |
Apr 28, 2003 | 7.360 | 7.536 | 7.360 | 7.494 | 173,602 | +0.23(+3.11%) |
Apr 25, 2003 | 7.296 | 7.325 | 7.219 | 7.268 | 65,189 | -0.11(-1.44%) |
Apr 24, 2003 | 7.444 | 7.466 | 7.303 | 7.374 | 144,833 | -0.12(-1.60%) |
Apr 23, 2003 | 7.508 | 7.564 | 7.423 | 7.494 | 205,346 | +0.03(+0.38%) |
Apr 22, 2003 | 7.254 | 7.529 | 7.190 | 7.466 | 106,428 | +0.18(+2.42%) |
Apr 21, 2003 | 7.268 | 7.346 | 7.233 | 7.289 | 71,850 | +0.02(+0.29%) |
Apr 17, 2003 | 7.162 | 7.317 | 7.148 | 7.268 | 214,983 | +0.27(+3.83%) |
Apr 16, 2003 | 7.162 | 7.233 | 6.993 | 7.000 | 226,462 | -0.09(-1.29%) |
Apr 15, 2003 | 7.049 | 7.113 | 6.993 | 7.092 | 172,185 | +0.12(+1.72%) |
Apr 14, 2003 | 6.873 | 6.972 | 6.852 | 6.972 | 153,761 | +0.10(+1.44%) |
Apr 11, 2003 | 6.816 | 6.908 | 6.732 | 6.873 | 135,480 | +0.09(+1.35%) |
Apr 10, 2003 | 6.788 | 6.788 | 6.675 | 6.781 | 40,672 | +0.03(+0.42%) |
Apr 09, 2003 | 6.894 | 6.929 | 6.739 | 6.753 | 938,160 | -0.03(-0.42%) |
Apr 08, 2003 | 6.809 | 6.965 | 6.746 | 6.781 | 242,759 | +0.04(+0.63%) |
Apr 07, 2003 | 6.845 | 6.845 | 6.668 | 6.739 | 322,545 | +0.18(+2.80%) |
Apr 04, 2003 | 6.471 | 6.562 | 6.471 | 6.555 | 78,085 | +0.13(+2.09%) |
Apr 03, 2003 | 6.548 | 6.548 | 6.308 | 6.421 | 107,562 | +0.03(+0.44%) |
Apr 02, 2003 | 6.421 | 6.485 | 6.358 | 6.393 | 33,586 | +0.18(+2.95%) |
Apr 01, 2003 | 6.167 | 6.287 | 6.076 | 6.210 | 67,456 | +0.08(+1.27%) |
Mar 31, 2003 | 6.097 | 6.217 | 6.076 | 6.132 | 211,723 | -0.18(-2.80%) |
Mar 28, 2003 | 6.358 | 6.379 | 6.259 | 6.308 | 119,183 | -0.07(-1.11%) |
Mar 27, 2003 | 6.308 | 6.386 | 6.203 | 6.379 | 147,526 | -0.06(-0.99%) |
Mar 26, 2003 | 6.471 | 6.520 | 6.421 | 6.442 | 84,462 | -0.04(-0.54%) |
Mar 25, 2003 | 6.337 | 6.534 | 6.308 | 6.478 | 254,522 | +0.13(+2.00%) |
Mar 24, 2003 | 6.386 | 6.457 | 6.259 | 6.351 | 282,298 | -0.28(-4.26%) |
Mar 21, 2003 | 6.569 | 6.668 | 6.492 | 6.633 | 233,548 | +0.22(+3.41%) |
Mar 20, 2003 | 6.358 | 6.421 | 6.266 | 6.414 | 142,849 | +0.02(+0.33%) |
Mar 19, 2003 | 6.492 | 6.492 | 6.294 | 6.393 | 194,009 | +0.01(+0.11%) |
Mar 18, 2003 | 6.351 | 6.386 | 6.174 | 6.386 | 397,230 | +0.18(+2.96%) |
Mar 17, 2003 | 5.906 | 6.238 | 5.906 | 6.203 | 989,744 | +0.26(+4.39%) |
Mar 14, 2003 | 6.068 | 6.167 | 5.941 | 5.941 | 332,607 | -0.08(-1.41%) |
Mar 13, 2003 | 5.892 | 6.026 | 5.814 | 6.026 | 327,222 | +0.20(+3.52%) |
Mar 12, 2003 | 5.857 | 5.885 | 5.694 | 5.822 | 1,124,516 | -0.16(-2.60%) |
Mar 11, 2003 | 6.033 | 6.104 | 5.941 | 5.977 | 215,975 | -0.03(-0.47%) |
Mar 10, 2003 | 6.315 | 6.315 | 6.005 | 6.005 | 78,227 | -0.30(-4.70%) |
Mar 07, 2003 | 6.287 | 6.308 | 6.280 | 6.301 | 59,379 | -0.01(-0.11%) |
Mar 06, 2003 | 6.294 | 6.393 | 6.245 | 6.308 | 71,141 | -0.11(-1.76%) |
Mar 05, 2003 | 6.351 | 6.478 | 6.337 | 6.421 | 17,572 | +0.12(+1.90%) |
Mar 04, 2003 | 6.400 | 6.407 | 6.294 | 6.301 | 9,920 | -0.06(-1.00%) |
Mar 03, 2003 | 6.478 | 6.584 | 6.365 | 6.365 | 56,828 | -0.06(-0.99%) |
Feb 28, 2003 | 6.421 | 6.457 | 6.337 | 6.428 | 327,080 | +0.11(+1.79%) |
Feb 27, 2003 | 6.224 | 6.365 | 6.224 | 6.315 | 39,822 | +0.10(+1.59%) |
Feb 26, 2003 | 6.210 | 6.315 | 6.210 | 6.217 | 68,590 | -0.17(-2.65%) |
Feb 25, 2003 | 6.330 | 6.386 | 6.217 | 6.386 | 107,704 | -0.07(-1.09%) |
Feb 24, 2003 | 6.548 | 6.562 | 6.435 | 6.457 | 38,405 | -0.15(-2.24%) |
Feb 21, 2003 | 6.520 | 6.689 | 6.520 | 6.605 | 12,754 | +0.01(+0.11%) |
Feb 20, 2003 | 6.633 | 6.654 | 6.527 | 6.598 | 44,923 | -0.01(-0.11%) |
Feb 19, 2003 | 6.647 | 6.704 | 6.598 | 6.605 | 65,897 | -0.12(-1.78%) |
Feb 18, 2003 | 6.577 | 6.894 | 6.577 | 6.725 | 202,653 | +0.02(+0.32%) |
Feb 14, 2003 | 6.513 | 6.781 | 6.513 | 6.704 | 1,965,176 | +0.22(+3.37%) |
Feb 13, 2003 | 6.450 | 6.513 | 6.358 | 6.485 | 45,490 | +0.05(+0.77%) |
Feb 12, 2003 | 6.506 | 6.584 | 6.435 | 6.435 | 18,989 | -0.18(-2.77%) |
Feb 11, 2003 | 6.562 | 6.668 | 6.534 | 6.619 | 43,790 | +0.13(+1.96%) |
Feb 10, 2003 | 6.506 | 6.577 | 6.457 | 6.492 | 113,939 | -0.07(-1.08%) |
Feb 07, 2003 | 6.704 | 6.704 | 6.513 | 6.562 | 34,437 | -0.10(-1.48%) |
Feb 06, 2003 | 6.802 | 6.802 | 6.619 | 6.661 | 119,466 | -0.07(-1.05%) |
Feb 05, 2003 | 6.816 | 6.816 | 6.732 | 6.732 | 11,479 | +0.03(+0.42%) |
Feb 04, 2003 | 6.704 | 6.824 | 6.668 | 6.704 | 70,574 | -0.25(-3.55%) |
Feb 03, 2003 | 6.979 | 6.986 | 6.802 | 6.951 | 52,434 | +0.02(+0.31%) |
Jan 31, 2003 | 6.859 | 6.972 | 6.781 | 6.929 | 51,301 | +0.13(+1.97%) |
Jan 30, 2003 | 6.795 | 6.887 | 6.704 | 6.795 | 53,001 | -0.15(-2.13%) |
Jan 29, 2003 | 6.753 | 6.972 | 6.661 | 6.943 | 90,273 | +0.08(+1.23%) |
Jan 28, 2003 | 6.704 | 6.859 | 6.704 | 6.859 | 99,342 | +0.16(+2.32%) |
Jan 27, 2003 | 6.739 | 6.929 | 6.675 | 6.704 | 93,816 | -0.22(-3.16%) |
Jan 24, 2003 | 7.042 | 7.042 | 6.880 | 6.922 | 40,389 | -0.25(-3.54%) |
Jan 23, 2003 | 7.127 | 7.240 | 6.936 | 7.176 | 114,223 | +0.16(+2.31%) |
Jan 22, 2003 | 7.035 | 7.056 | 6.901 | 7.014 | 44,782 | -0.11(-1.58%) |
Jan 21, 2003 | 7.190 | 7.233 | 7.127 | 7.127 | 42,939 | -0.16(-2.13%) |
Jan 17, 2003 | 7.346 | 7.367 | 7.282 | 7.282 | 19,840 | -0.24(-3.19%) |
Jan 16, 2003 | 7.515 | 7.536 | 7.444 | 7.522 | 31,319 | -0.01(-0.09%) |
Jan 15, 2003 | 7.621 | 7.649 | 7.409 | 7.529 | 62,071 | -0.09(-1.20%) |
Jan 14, 2003 | 7.593 | 7.628 | 7.515 | 7.621 | 39,963 | +0.08(+1.12%) |
Jan 13, 2003 | 7.571 | 7.642 | 7.487 | 7.536 | 37,413 | +0.06(+0.75%) |
Jan 10, 2003 | 7.367 | 7.515 | 7.310 | 7.480 | 67,881 | +0.02(+0.28%) |
Jan 09, 2003 | 7.332 | 7.466 | 7.310 | 7.459 | 79,927 | +0.16(+2.13%) |
Jan 08, 2003 | 7.381 | 7.395 | 7.240 | 7.303 | 54,844 | -0.23(-3.09%) |
Jan 07, 2003 | 7.480 | 7.614 | 7.416 | 7.536 | 35,429 | -0.18(-2.38%) |
Jan 06, 2003 | 7.466 | 7.734 | 7.466 | 7.720 | 179,129 | +0.23(+3.01%) |
Jan 03, 2003 | 7.501 | 7.536 | 7.388 | 7.494 | 20,690 | +0.16(+2.12%) |
Jan 02, 2003 | 7.162 | 7.395 | 7.162 | 7.339 | 199,252 | +0.40(+5.69%) |
Dec 31, 2002 | 7.056 | 7.056 | 6.943 | 6.943 | 168,500 | -0.08(-1.11%) |
Dec 30, 2002 | 7.014 | 7.056 | 6.958 | 7.021 | 65,331 | +0.11(+1.53%) |
Dec 27, 2002 | 7.063 | 7.183 | 6.880 | 6.915 | 49,600 | -0.25(-3.45%) |
Dec 26, 2002 | 7.127 | 7.205 | 7.127 | 7.162 | 19,131 | +0.00(+0.00%) |
Dec 24, 2002 | 7.176 | 7.183 | 7.092 | 7.162 | 14,313 | +0.09(+1.30%) |
Dec 23, 2002 | 7.085 | 7.141 | 7.028 | 7.070 | 41,239 | -0.27(-3.65%) |
Dec 20, 2002 | 7.127 | 7.367 | 7.092 | 7.339 | 41,522 | +0.15(+2.06%) |
Dec 19, 2002 | 7.254 | 7.317 | 7.127 | 7.190 | 88,005 | -0.15(-2.02%) |
Dec 18, 2002 | 7.437 | 7.487 | 7.332 | 7.339 | 58,528 | -0.21(-2.80%) |
Dec 17, 2002 | 7.593 | 7.748 | 7.550 | 7.550 | 74,826 | -0.06(-0.83%) |
Dec 16, 2002 | 7.473 | 7.621 | 7.395 | 7.614 | 24,516 | +0.24(+3.25%) |
Dec 13, 2002 | 7.381 | 7.480 | 7.310 | 7.374 | 82,762 | -0.14(-1.88%) |
Dec 12, 2002 | 7.480 | 7.564 | 7.416 | 7.515 | 25,934 | -0.06(-0.75%) |
Dec 11, 2002 | 7.409 | 7.656 | 7.409 | 7.571 | 20,407 | -0.01(-0.09%) |
Dec 10, 2002 | 7.374 | 7.579 | 7.303 | 7.579 | 74,542 | +0.30(+4.07%) |
Dec 09, 2002 | 7.480 | 7.515 | 7.282 | 7.282 | 34,153 | -0.21(-2.82%) |
Dec 06, 2002 | 7.374 | 7.614 | 7.367 | 7.494 | 20,973 | -0.04(-0.56%) |
Dec 05, 2002 | 7.790 | 7.790 | 7.437 | 7.536 | 28,201 | -0.20(-2.64%) |
Dec 04, 2002 | 7.663 | 7.833 | 7.614 | 7.741 | 48,325 | +0.01(+0.09%) |
Dec 03, 2002 | 7.833 | 7.861 | 7.607 | 7.734 | 106,145 | -0.16(-2.06%) |
Dec 02, 2002 | 8.030 | 8.030 | 7.790 | 7.896 | 46,341 | +0.08(+0.99%) |
Nov 29, 2002 | 7.818 | 7.882 | 7.762 | 7.818 | 24,516 | +0.09(+1.19%) |
Nov 27, 2002 | 7.536 | 7.833 | 7.536 | 7.727 | 85,879 | +0.28(+3.79%) |
Nov 26, 2002 | 7.621 | 7.684 | 7.416 | 7.444 | 57,395 | -0.20(-2.68%) |
Nov 25, 2002 | 7.621 | 7.748 | 7.614 | 7.649 | 70,574 | +0.00(+0.00%) |
Nov 22, 2002 | 7.811 | 7.811 | 7.635 | 7.649 | 93,816 | -0.09(-1.19%) |
Nov 21, 2002 | 7.593 | 7.741 | 7.593 | 7.741 | 156,171 | +0.20(+2.62%) |
Nov 20, 2002 | 7.374 | 7.586 | 7.339 | 7.543 | 90,981 | +0.04(+0.56%) |
Nov 19, 2002 | 7.459 | 7.628 | 7.430 | 7.501 | 36,987 | +0.02(+0.28%) |
Nov 18, 2002 | 7.628 | 7.734 | 7.480 | 7.480 | 73,975 | -0.04(-0.56%) |
Nov 15, 2002 | 7.423 | 7.536 | 7.423 | 7.522 | 121,592 | +0.01(+0.09%) |
Nov 14, 2002 | 7.423 | 7.550 | 7.423 | 7.515 | 89,847 | +0.25(+3.40%) |
Nov 13, 2002 | 7.162 | 7.452 | 7.078 | 7.268 | 113,797 | -0.06(-0.77%) |
Nov 12, 2002 | 7.247 | 7.515 | 7.247 | 7.325 | 307,098 | +0.17(+2.37%) |
Nov 11, 2002 | 7.233 | 7.339 | 7.155 | 7.155 | 39,538 | -0.15(-2.03%) |
Nov 08, 2002 | 7.402 | 7.600 | 7.303 | 7.303 | 56,402 | -0.18(-2.45%) |
Nov 07, 2002 | 7.614 | 7.614 | 7.430 | 7.487 | 128,961 | -0.35(-4.41%) |
Nov 06, 2002 | 7.811 | 7.861 | 7.642 | 7.833 | 138,314 | -0.10(-1.25%) |
Nov 05, 2002 | 7.783 | 7.938 | 7.734 | 7.931 | 135,480 | +0.26(+3.40%) |
Nov 04, 2002 | 7.649 | 7.762 | 7.586 | 7.670 | 116,915 | +0.20(+2.64%) |
Nov 01, 2002 | 7.205 | 7.473 | 7.169 | 7.473 | 62,638 | +0.12(+1.63%) |
Oct 31, 2002 | 7.339 | 7.466 | 7.275 | 7.353 | 314,184 | +0.19(+2.66%) |
Oct 30, 2002 | 7.028 | 7.219 | 7.028 | 7.162 | 45,774 | +0.11(+1.50%) |
Oct 29, 2002 | 7.233 | 7.233 | 7.007 | 7.056 | 241,342 | -0.20(-2.82%) |
Oct 28, 2002 | 7.339 | 7.409 | 7.205 | 7.261 | 252,538 | +0.10(+1.38%) |
Oct 25, 2002 | 7.056 | 7.162 | 6.986 | 7.162 | 96,083 | +0.25(+3.68%) |
Oct 24, 2002 | 6.993 | 7.078 | 6.908 | 6.908 | 70,574 | -0.20(-2.88%) |
Oct 23, 2002 | 7.092 | 7.113 | 6.831 | 7.113 | 63,630 | -0.16(-2.14%) |
Oct 22, 2002 | 7.303 | 7.360 | 7.148 | 7.268 | 44,073 | -0.18(-2.46%) |
Oct 21, 2002 | 7.268 | 7.480 | 7.212 | 7.452 | 196,701 | +0.11(+1.54%) |
Oct 18, 2002 | 7.099 | 7.339 | 7.056 | 7.339 | 236,524 | +0.17(+2.36%) |
Oct 17, 2002 | 7.360 | 7.360 | 7.042 | 7.169 | 175,019 | +0.25(+3.67%) |
Oct 16, 2002 | 6.951 | 7.056 | 6.866 | 6.915 | 594,215 | -0.06(-0.91%) |
Oct 15, 2002 | 7.021 | 7.021 | 6.845 | 6.979 | 370,020 | +0.35(+5.21%) |
Oct 14, 2002 | 6.668 | 6.711 | 6.492 | 6.633 | 54,702 | -0.20(-2.99%) |
Oct 11, 2002 | 6.562 | 6.887 | 6.534 | 6.838 | 118,899 | +0.39(+6.02%) |
Oct 10, 2002 | 6.033 | 6.464 | 5.956 | 6.450 | 141,716 | +0.42(+6.90%) |
Oct 09, 2002 | 5.963 | 6.167 | 5.885 | 6.033 | 163,823 | -0.18(-2.84%) |
Oct 08, 2002 | 6.181 | 6.245 | 5.892 | 6.210 | 2,366,658 | +0.07(+1.15%) |
Oct 07, 2002 | 6.252 | 6.301 | 6.125 | 6.139 | 76,384 | -0.20(-3.12%) |
Oct 04, 2002 | 6.499 | 6.499 | 6.231 | 6.337 | 106,428 | -0.23(-3.44%) |
Oct 03, 2002 | 6.605 | 6.760 | 6.562 | 6.562 | 10,770 | -0.04(-0.64%) |
Oct 02, 2002 | 6.492 | 6.873 | 6.492 | 6.605 | 71,708 | -0.17(-2.50%) |
Oct 01, 2002 | 6.492 | 6.774 | 6.386 | 6.774 | 112,522 | +0.31(+4.80%) |
Sep 30, 2002 | 6.407 | 6.555 | 6.372 | 6.464 | 149,510 | -0.15(-2.24%) |
Sep 27, 2002 | 6.901 | 6.951 | 6.612 | 6.612 | 47,900 | -0.35(-5.07%) |
Sep 26, 2002 | 6.986 | 7.000 | 6.845 | 6.965 | 40,814 | +0.12(+1.75%) |
Sep 25, 2002 | 6.739 | 6.915 | 6.598 | 6.845 | 57,820 | +0.25(+3.74%) |
Sep 24, 2002 | 6.527 | 6.760 | 6.478 | 6.598 | 113,089 | -0.32(-4.59%) |
Sep 23, 2002 | 6.845 | 6.915 | 6.640 | 6.915 | 105,436 | -0.12(-1.71%) |
Sep 20, 2002 | 7.021 | 7.092 | 6.915 | 7.035 | 48,892 | +0.16(+2.26%) |
Sep 19, 2002 | 7.056 | 7.056 | 6.880 | 6.880 | 57,678 | -0.25(-3.47%) |
Sep 18, 2002 | 7.212 | 7.339 | 7.085 | 7.127 | 82,195 | -0.22(-2.98%) |
Sep 17, 2002 | 7.522 | 7.571 | 7.339 | 7.346 | 1,176,243 | -0.26(-3.43%) |
Sep 16, 2002 | 7.579 | 7.656 | 7.444 | 7.607 | 28,343 | -0.04(-0.46%) |
Sep 13, 2002 | 7.727 | 7.727 | 7.600 | 7.642 | 25,225 | -0.25(-3.22%) |
Sep 12, 2002 | 7.967 | 7.967 | 7.847 | 7.896 | 7,794 | -0.15(-1.84%) |
Sep 11, 2002 | 8.136 | 8.207 | 8.044 | 8.044 | 16,580 | +0.08(+1.06%) |
Sep 10, 2002 | 7.917 | 7.974 | 7.903 | 7.960 | 32,169 | +0.01(+0.18%) |
Sep 09, 2002 | 7.811 | 7.945 | 7.804 | 7.945 | 22,107 | +0.04(+0.54%) |
Sep 06, 2002 | 7.938 | 7.988 | 7.868 | 7.903 | 36,279 | +0.17(+2.19%) |
Sep 05, 2002 | 7.868 | 7.868 | 7.684 | 7.734 | 28,910 | -0.30(-3.69%) |
Sep 04, 2002 | 7.974 | 8.037 | 7.840 | 8.030 | 53,852 | +0.18(+2.25%) |
Sep 03, 2002 | 8.185 | 8.185 | 7.854 | 7.854 | 45,065 | -0.65(-7.63%) |
Aug 30, 2002 | 8.256 | 8.573 | 8.256 | 8.503 | 93,107 | +0.14(+1.69%) |
Aug 29, 2002 | 8.341 | 8.588 | 8.284 | 8.362 | 94,524 | -0.15(-1.74%) |
Aug 28, 2002 | 8.552 | 8.609 | 8.482 | 8.510 | 19,556 | -0.31(-3.52%) |
Aug 27, 2002 | 8.870 | 8.870 | 8.743 | 8.820 | 35,712 | +0.18(+2.04%) |
Aug 26, 2002 | 8.679 | 8.679 | 8.496 | 8.644 | 12,329 | +0.01(+0.16%) |
Aug 23, 2002 | 8.778 | 8.778 | 8.616 | 8.630 | 13,888 | -0.19(-2.16%) |
Aug 22, 2002 | 8.842 | 8.870 | 8.813 | 8.820 | 9,069 | +0.00(+0.00%) |
Aug 21, 2002 | 8.969 | 8.969 | 8.715 | 8.820 | 120,883 | +0.14(+1.63%) |
Aug 20, 2002 | 8.573 | 8.750 | 8.573 | 8.679 | 135,905 | +0.23(+2.76%) |
Aug 16, 2002 | 8.291 | 8.531 | 8.291 | 8.446 | 22,107 | +0.08(+0.93%) |
Aug 15, 2002 | 8.468 | 8.510 | 8.369 | 8.369 | 29,335 | -0.06(-0.67%) |
Aug 14, 2002 | 8.178 | 8.468 | 8.150 | 8.425 | 270,819 | +0.10(+1.19%) |
Aug 13, 2002 | 8.207 | 8.397 | 8.207 | 8.327 | 906,982 | -0.11(-1.26%) |
Aug 12, 2002 | 8.383 | 8.432 | 8.298 | 8.432 | 45,490 | +0.53(+6.70%) |
Aug 07, 2002 | 8.108 | 8.150 | 7.889 | 7.903 | 111,813 | -0.04(-0.44%) |
Aug 06, 2002 | 7.762 | 8.136 | 7.762 | 7.938 | 236,098 | +0.30(+3.97%) |
Aug 05, 2002 | 7.988 | 8.016 | 7.550 | 7.635 | 57,536 | -0.50(-6.16%) |
Aug 02, 2002 | 8.298 | 8.298 | 8.115 | 8.136 | 44,498 | -0.12(-1.45%) |
Aug 01, 2002 | 8.489 | 8.489 | 8.207 | 8.256 | 43,648 | -0.33(-3.86%) |
Jul 31, 2002 | 8.700 | 8.700 | 8.468 | 8.588 | 210,164 | -0.23(-2.64%) |
Jul 30, 2002 | 8.708 | 8.933 | 8.623 | 8.820 | 26,359 | +0.03(+0.32%) |
Jul 29, 2002 | 8.468 | 8.891 | 8.461 | 8.792 | 54,277 | +0.40(+4.71%) |
Jul 26, 2002 | 8.319 | 8.425 | 8.129 | 8.397 | 28,201 | -0.03(-0.34%) |
Jul 25, 2002 | 8.122 | 8.517 | 8.122 | 8.425 | 162,690 | -0.14(-1.65%) |
Jul 24, 2002 | 7.649 | 8.602 | 7.550 | 8.566 | 155,320 | +0.49(+6.03%) |
Jul 23, 2002 | 8.510 | 8.510 | 8.044 | 8.080 | 84,321 | -0.56(-6.53%) |
Jul 22, 2002 | 8.905 | 8.905 | 8.581 | 8.644 | 42,939 | -0.53(-5.77%) |
Jul 19, 2002 | 9.314 | 9.343 | 9.103 | 9.173 | 48,466 | -0.18(-1.89%) |
Jul 17, 2002 | 9.533 | 9.674 | 9.244 | 9.350 | 539,229 | -0.25(-2.57%) |
Jul 12, 2002 | 9.632 | 9.717 | 9.427 | 9.597 | 8,502 | +0.04(+0.44%) |
Jul 11, 2002 | 9.526 | 9.554 | 9.392 | 9.554 | 40,389 | -0.04(-0.44%) |
Jul 10, 2002 | 9.999 | 9.999 | 9.568 | 9.597 | 17,147 | -0.49(-4.90%) |
Jul 09, 2002 | 10.16 | 10.18 | 9.985 | 10.09 | 10,912 | -0.10(-0.97%) |
Jul 08, 2002 | 10.26 | 10.26 | 10.15 | 10.19 | 86,871 | +0.01(+0.14%) |
Jul 05, 2002 | 9.985 | 10.18 | 9.914 | 10.18 | 8,502 | +0.61(+6.34%) |
Jul 04, 2002 | 9.583 | 9.639 | 9.420 | 9.568 | 55,127 | +0.00(+0.00%) |
Jul 03, 2002 | 9.583 | 9.639 | 9.420 | 9.568 | 55,127 | +0.01(+0.07%) |
Jul 02, 2002 | 9.879 | 9.914 | 9.561 | 9.561 | 50,025 | -0.53(-5.24%) |
Jul 01, 2002 | 10.24 | 10.24 | 10.09 | 10.09 | 50,025 | -0.17(-1.65%) |
Jun 28, 2002 | 10.08 | 10.28 | 9.992 | 10.26 | 83,470 | +0.35(+3.49%) |
Jun 27, 2002 | 9.724 | 9.914 | 9.597 | 9.914 | 52,860 | +0.37(+3.92%) |
Jun 26, 2002 | 9.314 | 9.547 | 9.314 | 9.540 | 21,682 | -0.05(-0.52%) |
Jun 25, 2002 | 9.611 | 9.724 | 9.456 | 9.590 | 88,430 | -0.05(-0.51%) |
Jun 21, 2002 | 9.660 | 9.703 | 9.561 | 9.639 | 36,846 | +0.11(+1.11%) |
Jun 20, 2002 | 9.575 | 9.639 | 9.456 | 9.533 | 20,548 | -0.10(-1.03%) |
Jun 19, 2002 | 9.717 | 9.780 | 9.632 | 9.632 | 38,405 | -0.18(-1.87%) |
Jun 18, 2002 | 9.787 | 9.879 | 9.703 | 9.815 | 27,918 | +0.01(+0.07%) |
Jun 17, 2002 | 9.667 | 9.900 | 9.667 | 9.808 | 99,201 | +0.28(+2.96%) |
Jun 14, 2002 | 9.568 | 9.625 | 9.385 | 9.526 | 178,562 | -0.37(-3.78%) |
Jun 12, 2002 | 9.985 | 10.06 | 9.822 | 9.900 | 32,736 | -0.20(-2.02%) |
Jun 11, 2002 | 10.20 | 10.30 | 10.08 | 10.10 | 36,279 | -0.08(-0.76%) |
Jun 10, 2002 | 10.15 | 10.18 | 10.04 | 10.18 | 23,099 | +0.10(+0.98%) |
Jun 07, 2002 | 10.02 | 10.18 | 9.928 | 10.08 | 212,574 | -0.12(-1.18%) |
Jun 06, 2002 | 10.30 | 10.30 | 10.20 | 10.20 | 45,065 | +0.01(+0.07%) |