Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 9.340 | 9.572 | 9.179 | 9.331 | 252,552 | +0.08(+0.87%) |
Jun 27, 2003 | 9.107 | 9.286 | 9.063 | 9.250 | 136,076 | +0.10(+1.07%) |
Jun 26, 2003 | 9.018 | 9.241 | 8.920 | 9.152 | 88,589 | +0.13(+1.49%) |
Jun 25, 2003 | 8.759 | 9.054 | 8.759 | 9.018 | 174,939 | +0.14(+1.61%) |
Jun 24, 2003 | 8.929 | 8.929 | 8.723 | 8.875 | 125,884 | -0.05(-0.60%) |
Jun 23, 2003 | 9.107 | 9.107 | 8.723 | 8.929 | 124,764 | -0.17(-1.86%) |
Jun 20, 2003 | 8.813 | 9.152 | 8.795 | 9.098 | 126,220 | +0.38(+4.30%) |
Jun 19, 2003 | 8.840 | 8.911 | 8.706 | 8.723 | 78,061 | -0.03(-0.31%) |
Jun 18, 2003 | 8.688 | 8.750 | 8.607 | 8.750 | 167,547 | +0.06(+0.72%) |
Jun 17, 2003 | 8.741 | 8.920 | 8.679 | 8.688 | 171,467 | -0.05(-0.61%) |
Jun 16, 2003 | 8.661 | 8.840 | 8.661 | 8.741 | 158,251 | +0.13(+1.56%) |
Jun 13, 2003 | 8.652 | 8.804 | 8.581 | 8.607 | 71,453 | -0.12(-1.43%) |
Jun 12, 2003 | 9.063 | 9.063 | 8.661 | 8.732 | 145,483 | -0.33(-3.65%) |
Jun 11, 2003 | 8.706 | 9.107 | 8.527 | 9.063 | 129,804 | -0.31(-3.33%) |
Jun 10, 2003 | 9.313 | 9.411 | 9.215 | 9.375 | 64,510 | -0.01(-0.10%) |
Jun 09, 2003 | 9.607 | 9.616 | 9.375 | 9.384 | 135,628 | -0.26(-2.69%) |
Jun 06, 2003 | 9.643 | 9.911 | 9.518 | 9.643 | 107,068 | +0.04(+0.47%) |
Jun 05, 2003 | 9.536 | 9.732 | 9.295 | 9.598 | 77,277 | +0.06(+0.66%) |
Jun 04, 2003 | 9.286 | 9.536 | 9.152 | 9.536 | 101,917 | +0.34(+3.69%) |
Jun 03, 2003 | 8.991 | 9.197 | 8.929 | 9.197 | 112,332 | +0.03(+0.29%) |
Jun 02, 2003 | 9.107 | 9.232 | 9.063 | 9.170 | 134,956 | +0.23(+2.60%) |
May 30, 2003 | 8.857 | 8.982 | 8.688 | 8.938 | 149,739 | +0.08(+0.91%) |
May 29, 2003 | 8.393 | 8.857 | 8.375 | 8.857 | 158,475 | +0.38(+4.42%) |
May 28, 2003 | 8.393 | 8.616 | 8.259 | 8.482 | 220,745 | +0.05(+0.64%) |
May 27, 2003 | 8.054 | 8.482 | 8.045 | 8.429 | 153,099 | +0.55(+7.03%) |
May 23, 2003 | 7.277 | 7.947 | 7.214 | 7.875 | 150,075 | +0.69(+9.57%) |
May 22, 2003 | 7.206 | 7.250 | 7.125 | 7.188 | 99,565 | -0.06(-0.86%) |
May 21, 2003 | 7.143 | 7.250 | 6.857 | 7.250 | 210,890 | +0.02(+0.25%) |
May 20, 2003 | 7.456 | 7.536 | 7.009 | 7.232 | 85,453 | -0.19(-2.53%) |
May 19, 2003 | 7.679 | 7.750 | 6.750 | 7.420 | 147,611 | -0.17(-2.24%) |
May 16, 2003 | 8.081 | 8.259 | 7.590 | 7.590 | 265,768 | -0.53(-6.49%) |
May 15, 2003 | 8.188 | 8.259 | 8.036 | 8.116 | 86,125 | +0.02(+0.22%) |
May 14, 2003 | 8.393 | 8.393 | 8.098 | 8.098 | 86,685 | -0.21(-2.47%) |
May 13, 2003 | 8.259 | 8.465 | 8.081 | 8.304 | 174,603 | +0.09(+1.09%) |
May 12, 2003 | 8.036 | 8.438 | 8.027 | 8.215 | 147,387 | +0.24(+3.02%) |
May 09, 2003 | 7.509 | 7.973 | 7.509 | 7.973 | 60,702 | +0.38(+4.94%) |
May 08, 2003 | 7.152 | 7.598 | 7.143 | 7.598 | 84,893 | +0.37(+5.06%) |
May 07, 2003 | 7.563 | 7.625 | 7.188 | 7.232 | 67,086 | -0.42(-5.48%) |
May 06, 2003 | 7.706 | 7.902 | 7.456 | 7.652 | 213,353 | +0.15(+2.02%) |
May 05, 2003 | 7.973 | 7.973 | 7.339 | 7.500 | 262,632 | -0.21(-2.78%) |
May 02, 2003 | 7.206 | 7.723 | 7.197 | 7.715 | 74,813 | +0.46(+6.27%) |
May 01, 2003 | 7.456 | 7.456 | 7.143 | 7.259 | 89,373 | -0.20(-2.63%) |
Apr 30, 2003 | 6.723 | 7.456 | 6.697 | 7.456 | 271,704 | +0.71(+10.60%) |
Apr 29, 2003 | 6.607 | 6.875 | 6.607 | 6.741 | 765,498 | +0.16(+2.44%) |
Apr 28, 2003 | 6.643 | 6.697 | 6.518 | 6.581 | 203,162 | +0.03(+0.41%) |
Apr 25, 2003 | 6.848 | 6.848 | 6.500 | 6.554 | 159,595 | -0.37(-5.29%) |
Apr 24, 2003 | 6.964 | 7.054 | 6.857 | 6.920 | 257,256 | +0.12(+1.71%) |
Apr 23, 2003 | 6.884 | 7.009 | 6.545 | 6.804 | 119,500 | -0.04(-0.65%) |
Apr 22, 2003 | 6.902 | 6.947 | 6.697 | 6.848 | 84,893 | +0.09(+1.32%) |
Apr 21, 2003 | 6.831 | 6.831 | 6.509 | 6.759 | 85,677 | -0.07(-1.05%) |
Apr 17, 2003 | 6.384 | 6.911 | 6.384 | 6.831 | 92,845 | +0.45(+6.99%) |
Apr 16, 2003 | 6.384 | 6.420 | 6.304 | 6.384 | 107,628 | +0.00(+0.00%) |
Apr 15, 2003 | 6.206 | 6.393 | 6.179 | 6.384 | 82,653 | +0.13(+2.14%) |
Apr 14, 2003 | 6.188 | 6.304 | 6.188 | 6.250 | 66,974 | +0.04(+0.72%) |
Apr 11, 2003 | 6.491 | 6.491 | 6.206 | 6.206 | 107,180 | -0.20(-3.07%) |
Apr 10, 2003 | 6.250 | 6.473 | 6.116 | 6.402 | 38,862 | +0.11(+1.70%) |
Apr 09, 2003 | 6.527 | 6.572 | 6.295 | 6.295 | 76,829 | -0.14(-2.22%) |
Apr 08, 2003 | 6.473 | 6.572 | 6.286 | 6.438 | 66,862 | -0.11(-1.64%) |
Apr 07, 2003 | 6.143 | 6.607 | 6.143 | 6.545 | 120,396 | +0.49(+8.11%) |
Apr 04, 2003 | 6.456 | 6.456 | 5.956 | 6.054 | 60,030 | -0.40(-6.22%) |
Apr 03, 2003 | 6.277 | 6.607 | 6.206 | 6.456 | 114,348 | +0.27(+4.33%) |
Apr 02, 2003 | 5.804 | 6.206 | 5.581 | 6.188 | 171,691 | +0.60(+10.70%) |
Apr 01, 2003 | 5.447 | 5.625 | 5.143 | 5.589 | 132,716 | +0.14(+2.62%) |
Mar 31, 2003 | 5.072 | 5.447 | 4.911 | 5.447 | 146,043 | +0.38(+7.39%) |
Mar 28, 2003 | 5.063 | 5.134 | 5.054 | 5.072 | 69,550 | +0.07(+1.43%) |
Mar 27, 2003 | 4.955 | 5.170 | 4.866 | 5.000 | 781,177 | +0.00(+0.00%) |
Mar 26, 2003 | 5.420 | 5.491 | 4.911 | 5.000 | 619,678 | -0.36(-6.67%) |
Mar 25, 2003 | 5.402 | 5.429 | 5.223 | 5.357 | 112,332 | +0.04(+0.84%) |
Mar 24, 2003 | 5.491 | 5.554 | 5.223 | 5.313 | 95,869 | -0.27(-4.80%) |
Mar 21, 2003 | 5.313 | 5.581 | 5.214 | 5.581 | 126,220 | +0.45(+8.70%) |
Mar 20, 2003 | 5.063 | 5.393 | 5.009 | 5.134 | 102,701 | +0.10(+1.95%) |
Mar 19, 2003 | 5.072 | 5.179 | 5.036 | 5.036 | 167,099 | -0.27(-5.05%) |
Mar 18, 2003 | 5.402 | 5.625 | 5.089 | 5.304 | 121,404 | -0.01(-0.17%) |
Mar 17, 2003 | 4.643 | 5.348 | 4.643 | 5.313 | 147,723 | +0.80(+17.82%) |
Mar 14, 2003 | 4.554 | 4.866 | 4.491 | 4.509 | 271,368 | +0.00(+0.00%) |
Mar 13, 2003 | 4.911 | 4.911 | 4.402 | 4.509 | 102,365 | -0.12(-2.51%) |
Mar 12, 2003 | 4.491 | 4.822 | 4.375 | 4.625 | 189,834 | +0.04(+0.97%) |
Mar 11, 2003 | 4.563 | 4.688 | 4.473 | 4.580 | 93,965 | +0.02(+0.39%) |
Mar 10, 2003 | 5.054 | 5.098 | 4.545 | 4.563 | 150,075 | -0.69(-13.10%) |
Mar 07, 2003 | 5.268 | 5.339 | 5.089 | 5.250 | 33,823 | -0.11(-2.00%) |
Mar 06, 2003 | 5.447 | 5.482 | 5.295 | 5.357 | 82,541 | -0.09(-1.64%) |
Mar 05, 2003 | 5.688 | 5.759 | 5.357 | 5.447 | 147,163 | -0.31(-5.43%) |
Mar 04, 2003 | 5.938 | 5.973 | 5.670 | 5.759 | 56,670 | -0.27(-4.44%) |
Mar 03, 2003 | 6.170 | 6.250 | 5.938 | 6.027 | 72,125 | -0.05(-0.88%) |
Feb 28, 2003 | 6.259 | 6.384 | 5.982 | 6.081 | 58,910 | -0.09(-1.45%) |
Feb 27, 2003 | 5.938 | 6.429 | 5.902 | 6.170 | 61,262 | +0.23(+3.91%) |
Feb 26, 2003 | 6.134 | 6.223 | 5.759 | 5.938 | 53,198 | -0.29(-4.59%) |
Feb 25, 2003 | 5.938 | 6.241 | 5.447 | 6.223 | 99,789 | +0.20(+3.26%) |
Feb 24, 2003 | 6.509 | 6.589 | 5.911 | 6.027 | 120,620 | -0.39(-6.12%) |
Feb 21, 2003 | 6.688 | 6.688 | 6.304 | 6.420 | 91,053 | -0.23(-3.49%) |
Feb 20, 2003 | 6.545 | 6.679 | 6.545 | 6.652 | 54,318 | +0.15(+2.34%) |
Feb 19, 2003 | 6.652 | 6.723 | 6.500 | 6.500 | 89,149 | -0.21(-3.06%) |
Feb 18, 2003 | 6.545 | 6.857 | 6.545 | 6.706 | 90,605 | +0.21(+3.16%) |
Feb 14, 2003 | 6.518 | 6.670 | 6.384 | 6.500 | 51,182 | +0.07(+1.11%) |
Feb 13, 2003 | 6.572 | 6.607 | 6.402 | 6.429 | 35,055 | -0.05(-0.83%) |
Feb 12, 2003 | 6.518 | 6.661 | 6.384 | 6.482 | 41,774 | -0.12(-1.89%) |
Feb 11, 2003 | 6.563 | 6.741 | 6.491 | 6.607 | 70,893 | -0.04(-0.67%) |
Feb 10, 2003 | 6.161 | 6.723 | 6.072 | 6.652 | 75,485 | +0.55(+9.08%) |
Feb 07, 2003 | 6.714 | 6.831 | 6.098 | 6.098 | 185,466 | -0.53(-7.95%) |
Feb 06, 2003 | 6.563 | 6.723 | 6.473 | 6.625 | 34,271 | +0.02(+0.27%) |
Feb 05, 2003 | 6.741 | 6.741 | 6.250 | 6.607 | 112,444 | -0.13(-1.99%) |
Feb 04, 2003 | 6.831 | 6.831 | 6.697 | 6.741 | 92,061 | -0.18(-2.58%) |
Feb 03, 2003 | 6.527 | 6.973 | 6.518 | 6.920 | 113,564 | +0.40(+6.16%) |
Jan 31, 2003 | 6.214 | 6.554 | 6.107 | 6.518 | 99,677 | +0.27(+4.29%) |
Jan 30, 2003 | 6.429 | 6.652 | 6.250 | 6.250 | 268,792 | -0.09(-1.41%) |
Jan 29, 2003 | 6.339 | 6.554 | 6.250 | 6.339 | 170,459 | -0.22(-3.40%) |
Jan 28, 2003 | 6.607 | 6.741 | 6.518 | 6.563 | 568,383 | -0.01(-0.14%) |
Jan 27, 2003 | 6.625 | 6.786 | 6.554 | 6.572 | 238,105 | -0.04(-0.67%) |
Jan 24, 2003 | 6.929 | 6.929 | 6.518 | 6.616 | 91,389 | -0.31(-4.51%) |
Jan 23, 2003 | 6.964 | 7.009 | 6.723 | 6.929 | 54,430 | -0.04(-0.51%) |
Jan 22, 2003 | 6.643 | 7.045 | 6.607 | 6.964 | 51,630 | +0.23(+3.45%) |
Jan 21, 2003 | 6.920 | 6.964 | 6.652 | 6.732 | 109,980 | -0.10(-1.44%) |
Jan 17, 2003 | 7.098 | 7.125 | 6.831 | 6.831 | 105,948 | -0.33(-4.61%) |
Jan 16, 2003 | 7.268 | 7.286 | 7.081 | 7.161 | 107,180 | -0.12(-1.60%) |
Jan 15, 2003 | 7.357 | 7.366 | 7.188 | 7.277 | 125,548 | +0.01(+0.12%) |
Jan 14, 2003 | 7.357 | 7.402 | 7.259 | 7.268 | 143,691 | -0.18(-2.40%) |
Jan 13, 2003 | 7.902 | 7.902 | 7.322 | 7.447 | 112,892 | -0.28(-3.58%) |
Jan 10, 2003 | 7.411 | 7.857 | 7.411 | 7.723 | 63,838 | +0.22(+2.98%) |
Jan 09, 2003 | 7.339 | 7.581 | 7.339 | 7.500 | 75,373 | +0.27(+3.70%) |
Jan 08, 2003 | 7.866 | 7.866 | 7.206 | 7.232 | 61,486 | -0.63(-8.06%) |
Jan 07, 2003 | 7.625 | 7.902 | 7.500 | 7.866 | 89,373 | +0.29(+3.89%) |
Jan 06, 2003 | 7.411 | 7.572 | 7.277 | 7.572 | 69,214 | +0.16(+2.17%) |
Jan 03, 2003 | 7.545 | 7.545 | 7.313 | 7.411 | 66,190 | -0.13(-1.78%) |
Jan 02, 2003 | 7.009 | 7.590 | 7.009 | 7.545 | 100,125 | +0.63(+9.03%) |
Dec 31, 2002 | 7.259 | 7.366 | 6.875 | 6.920 | 237,657 | -0.43(-5.83%) |
Dec 30, 2002 | 7.107 | 7.590 | 7.107 | 7.348 | 205,290 | +0.24(+3.39%) |
Dec 27, 2002 | 6.964 | 7.241 | 6.964 | 7.107 | 84,557 | -0.20(-2.69%) |
Dec 26, 2002 | 7.197 | 7.500 | 7.143 | 7.304 | 63,614 | +0.02(+0.25%) |
Dec 24, 2002 | 7.277 | 7.438 | 7.143 | 7.286 | 66,862 | -0.08(-1.09%) |
Dec 23, 2002 | 7.509 | 7.590 | 7.366 | 7.366 | 120,060 | -0.13(-1.79%) |
Dec 20, 2002 | 7.545 | 7.545 | 7.456 | 7.500 | 234,185 | +0.00(+0.00%) |
Dec 19, 2002 | 7.572 | 7.590 | 7.456 | 7.500 | 323,894 | -0.01(-0.12%) |
Dec 18, 2002 | 7.500 | 7.590 | 7.277 | 7.509 | 159,147 | -0.06(-0.83%) |
Dec 17, 2002 | 7.500 | 7.634 | 7.500 | 7.572 | 140,444 | +0.03(+0.35%) |
Dec 16, 2002 | 7.500 | 7.590 | 7.429 | 7.545 | 168,219 | +0.04(+0.60%) |
Dec 13, 2002 | 7.634 | 7.652 | 7.500 | 7.500 | 84,669 | -0.13(-1.75%) |
Dec 12, 2002 | 7.500 | 7.723 | 7.500 | 7.634 | 147,387 | +0.13(+1.79%) |
Dec 11, 2002 | 7.688 | 7.768 | 7.500 | 7.500 | 168,107 | -0.28(-3.56%) |
Dec 10, 2002 | 7.465 | 7.893 | 7.465 | 7.777 | 100,349 | +0.32(+4.31%) |
Dec 09, 2002 | 7.625 | 7.670 | 7.313 | 7.456 | 363,765 | -0.26(-3.36%) |
Dec 06, 2002 | 7.456 | 7.777 | 7.375 | 7.715 | 167,659 | +0.17(+2.25%) |
Dec 05, 2002 | 7.500 | 7.545 | 7.322 | 7.545 | 165,643 | +0.04(+0.60%) |
Dec 04, 2002 | 7.411 | 7.554 | 7.366 | 7.500 | 325,126 | -0.07(-0.94%) |
Dec 03, 2002 | 7.500 | 7.679 | 7.456 | 7.572 | 139,996 | -0.06(-0.82%) |
Dec 02, 2002 | 7.500 | 8.036 | 7.500 | 7.634 | 173,371 | +0.51(+7.14%) |
Nov 29, 2002 | 7.277 | 7.447 | 7.072 | 7.125 | 87,693 | -0.11(-1.48%) |
Nov 27, 2002 | 6.875 | 7.232 | 6.875 | 7.232 | 188,938 | +0.29(+4.25%) |
Nov 26, 2002 | 6.964 | 7.214 | 6.938 | 6.938 | 216,153 | -0.12(-1.65%) |
Nov 25, 2002 | 7.009 | 7.054 | 6.920 | 7.054 | 157,467 | +0.13(+1.94%) |
Nov 22, 2002 | 6.741 | 6.920 | 6.518 | 6.920 | 114,124 | +0.17(+2.51%) |
Nov 21, 2002 | 6.741 | 6.831 | 6.572 | 6.750 | 160,491 | -0.04(-0.53%) |
Nov 20, 2002 | 6.625 | 6.786 | 6.518 | 6.786 | 87,693 | +0.25(+3.83%) |
Nov 19, 2002 | 6.429 | 6.679 | 6.411 | 6.536 | 144,251 | +0.08(+1.24%) |
Nov 18, 2002 | 6.081 | 6.607 | 5.938 | 6.456 | 415,956 | +0.46(+7.75%) |
Nov 15, 2002 | 5.929 | 6.027 | 5.839 | 5.991 | 72,125 | -0.03(-0.45%) |
Nov 14, 2002 | 5.670 | 6.018 | 5.670 | 6.018 | 85,341 | +0.38(+6.65%) |
Nov 13, 2002 | 5.607 | 5.920 | 5.509 | 5.643 | 90,941 | +0.04(+0.64%) |
Nov 12, 2002 | 5.581 | 5.688 | 5.491 | 5.607 | 100,685 | +0.12(+2.11%) |
Nov 11, 2002 | 5.732 | 5.848 | 5.491 | 5.491 | 69,662 | -0.15(-2.69%) |
Nov 08, 2002 | 6.241 | 6.241 | 5.402 | 5.643 | 129,916 | -0.51(-8.27%) |
Nov 07, 2002 | 5.875 | 6.232 | 5.714 | 6.152 | 127,340 | +0.30(+5.19%) |
Nov 06, 2002 | 5.759 | 6.072 | 5.536 | 5.848 | 202,042 | +0.09(+1.55%) |
Nov 05, 2002 | 5.759 | 5.759 | 5.581 | 5.759 | 66,414 | -0.03(-0.46%) |
Nov 04, 2002 | 5.697 | 5.848 | 5.402 | 5.786 | 282,232 | +0.15(+2.69%) |
Nov 01, 2002 | 5.402 | 5.670 | 5.402 | 5.634 | 102,813 | +0.28(+5.17%) |
Oct 31, 2002 | 5.670 | 5.670 | 5.197 | 5.357 | 124,204 | -0.27(-4.76%) |
Oct 30, 2002 | 5.670 | 5.804 | 5.563 | 5.625 | 185,802 | -0.04(-0.79%) |
Oct 29, 2002 | 5.670 | 5.714 | 5.411 | 5.670 | 142,571 | +0.00(+0.00%) |
Oct 28, 2002 | 5.393 | 5.759 | 5.393 | 5.670 | 257,144 | +0.31(+5.83%) |
Oct 25, 2002 | 5.223 | 5.402 | 5.134 | 5.357 | 134,396 | +0.09(+1.69%) |
Oct 24, 2002 | 5.393 | 5.402 | 5.232 | 5.268 | 190,730 | -0.12(-2.16%) |
Oct 23, 2002 | 5.134 | 5.464 | 5.125 | 5.384 | 533,440 | +0.29(+5.79%) |
Oct 22, 2002 | 4.375 | 5.143 | 4.366 | 5.089 | 342,822 | +0.79(+18.26%) |
Oct 21, 2002 | 3.973 | 4.375 | 3.795 | 4.304 | 97,661 | +0.28(+6.87%) |
Oct 18, 2002 | 4.197 | 4.197 | 3.813 | 4.027 | 73,245 | -0.08(-1.96%) |
Oct 17, 2002 | 3.875 | 4.197 | 3.839 | 4.107 | 123,644 | +0.32(+8.49%) |
Oct 16, 2002 | 3.911 | 3.911 | 3.661 | 3.786 | 78,397 | -0.21(-5.36%) |
Oct 15, 2002 | 3.777 | 4.170 | 3.777 | 4.000 | 177,290 | +0.29(+7.69%) |
Oct 14, 2002 | 3.839 | 3.839 | 3.438 | 3.714 | 93,965 | -0.17(-4.37%) |
Oct 11, 2002 | 3.616 | 4.027 | 3.616 | 3.884 | 158,587 | +0.36(+10.13%) |
Oct 10, 2002 | 3.322 | 3.634 | 3.259 | 3.527 | 191,514 | +0.20(+5.90%) |
Oct 09, 2002 | 3.705 | 3.705 | 3.330 | 3.330 | 130,924 | -0.45(-11.82%) |
Oct 08, 2002 | 3.527 | 3.822 | 3.527 | 3.777 | 86,125 | +0.29(+8.46%) |
Oct 07, 2002 | 3.973 | 4.152 | 3.482 | 3.482 | 115,132 | -0.53(-13.14%) |
Oct 04, 2002 | 4.277 | 4.348 | 3.839 | 4.009 | 127,228 | -0.09(-2.18%) |
Oct 03, 2002 | 4.420 | 4.598 | 4.098 | 4.098 | 109,980 | -0.28(-6.33%) |
Oct 02, 2002 | 4.598 | 4.705 | 4.375 | 4.375 | 133,836 | -0.18(-3.92%) |
Oct 01, 2002 | 4.116 | 4.723 | 4.107 | 4.554 | 135,964 | +0.45(+10.87%) |
Sep 30, 2002 | 4.455 | 4.625 | 4.107 | 4.107 | 242,361 | -0.36(-8.00%) |
Sep 27, 2002 | 4.598 | 4.634 | 3.839 | 4.464 | 215,705 | -0.16(-3.47%) |
Sep 26, 2002 | 4.777 | 4.893 | 4.473 | 4.625 | 150,523 | -0.06(-1.33%) |
Sep 25, 2002 | 4.697 | 4.938 | 4.464 | 4.688 | 115,804 | +0.05(+1.16%) |
Sep 24, 2002 | 4.643 | 4.777 | 4.518 | 4.634 | 79,405 | -0.10(-2.08%) |
Sep 23, 2002 | 4.688 | 4.982 | 4.536 | 4.732 | 172,027 | +0.04(+0.95%) |
Sep 20, 2002 | 5.000 | 5.045 | 4.598 | 4.688 | 163,403 | -0.18(-3.67%) |
Sep 19, 2002 | 5.098 | 5.098 | 4.813 | 4.866 | 106,732 | -0.33(-6.36%) |
Sep 18, 2002 | 5.018 | 5.429 | 5.018 | 5.197 | 129,468 | +0.09(+1.75%) |
Sep 17, 2002 | 5.447 | 5.518 | 5.107 | 5.107 | 199,018 | -0.26(-4.83%) |
Sep 16, 2002 | 5.313 | 5.429 | 5.268 | 5.366 | 55,662 | +0.01(+0.17%) |
Sep 13, 2002 | 5.268 | 5.482 | 5.134 | 5.357 | 78,957 | +0.18(+3.45%) |
Sep 12, 2002 | 5.447 | 5.670 | 5.179 | 5.179 | 142,683 | -0.18(-3.33%) |
Sep 11, 2002 | 5.706 | 5.848 | 5.357 | 5.357 | 31,359 | -0.31(-5.51%) |
Sep 10, 2002 | 5.563 | 5.813 | 5.563 | 5.670 | 354,805 | +0.20(+3.59%) |
Sep 09, 2002 | 5.545 | 5.759 | 5.473 | 5.473 | 78,621 | -0.07(-1.29%) |
Sep 06, 2002 | 5.464 | 5.697 | 5.313 | 5.545 | 50,958 | +0.14(+2.64%) |
Sep 05, 2002 | 5.250 | 5.554 | 5.223 | 5.402 | 284,583 | +0.15(+2.89%) |
Sep 04, 2002 | 5.402 | 5.402 | 5.134 | 5.250 | 268,792 | -0.15(-2.81%) |
Sep 03, 2002 | 5.697 | 5.714 | 5.357 | 5.402 | 172,027 | -0.31(-5.47%) |
Aug 30, 2002 | 5.581 | 5.714 | 5.304 | 5.714 | 316,727 | +0.31(+5.79%) |
Aug 29, 2002 | 5.491 | 5.697 | 5.357 | 5.402 | 66,302 | -0.18(-3.20%) |
Aug 28, 2002 | 5.759 | 5.848 | 5.581 | 5.581 | 113,340 | -0.27(-4.58%) |
Aug 27, 2002 | 5.714 | 6.116 | 5.714 | 5.848 | 111,996 | +0.13(+2.34%) |
Aug 26, 2002 | 5.714 | 5.893 | 5.447 | 5.714 | 76,269 | +0.00(+0.00%) |
Aug 23, 2002 | 6.214 | 6.214 | 5.670 | 5.714 | 153,323 | -0.59(-9.35%) |
Aug 22, 2002 | 6.295 | 6.339 | 5.982 | 6.304 | 73,245 | +0.11(+1.73%) |
Aug 21, 2002 | 5.848 | 6.232 | 5.750 | 6.197 | 217,497 | +0.38(+6.61%) |
Aug 20, 2002 | 6.116 | 6.161 | 5.714 | 5.813 | 167,659 | +0.03(+0.46%) |
Aug 16, 2002 | 5.473 | 5.804 | 5.357 | 5.786 | 292,535 | +0.28(+5.02%) |
Aug 15, 2002 | 5.598 | 5.670 | 5.348 | 5.509 | 217,945 | +0.13(+2.49%) |
Aug 14, 2002 | 5.134 | 5.581 | 4.598 | 5.375 | 457,059 | +0.38(+7.50%) |
Aug 13, 2002 | 6.027 | 6.161 | 4.822 | 5.000 | 1,050,754 | -1.25(-20.00%) |
Aug 12, 2002 | 6.607 | 6.777 | 6.072 | 6.250 | 201,706 | -0.22(-3.45%) |
Aug 07, 2002 | 6.554 | 6.607 | 6.250 | 6.473 | 79,181 | +0.01(+0.14%) |
Aug 06, 2002 | 6.402 | 6.625 | 6.286 | 6.464 | 69,550 | +0.15(+2.40%) |
Aug 05, 2002 | 6.527 | 6.697 | 5.848 | 6.313 | 136,412 | -0.12(-1.94%) |
Aug 02, 2002 | 7.206 | 7.206 | 6.348 | 6.438 | 106,844 | -0.68(-9.54%) |
Aug 01, 2002 | 7.179 | 7.366 | 7.054 | 7.116 | 200,922 | +0.24(+3.51%) |
Jul 31, 2002 | 7.491 | 7.554 | 6.875 | 6.875 | 122,300 | -0.40(-5.52%) |
Jul 30, 2002 | 7.465 | 7.465 | 7.143 | 7.277 | 241,017 | -0.10(-1.33%) |
Jul 29, 2002 | 7.223 | 7.411 | 7.143 | 7.375 | 150,075 | +0.46(+6.58%) |
Jul 26, 2002 | 7.143 | 7.232 | 6.741 | 6.920 | 206,410 | -0.30(-4.20%) |
Jul 25, 2002 | 7.098 | 7.393 | 7.054 | 7.223 | 351,894 | +0.21(+3.06%) |
Jul 24, 2002 | 7.679 | 7.723 | 6.875 | 7.009 | 308,327 | -0.31(-4.27%) |
Jul 23, 2002 | 8.259 | 8.259 | 7.232 | 7.322 | 217,385 | -0.94(-11.35%) |
Jul 22, 2002 | 8.795 | 9.107 | 8.134 | 8.259 | 155,339 | -0.71(-7.96%) |
Jul 19, 2002 | 9.170 | 9.554 | 8.777 | 8.973 | 152,203 | -0.94(-9.46%) |
Jul 17, 2002 | 9.688 | 9.911 | 9.384 | 9.911 | 93,629 | +0.11(+1.09%) |
Jul 12, 2002 | 9.795 | 10.03 | 9.732 | 9.804 | 88,253 | +0.01(+0.09%) |
Jul 11, 2002 | 9.741 | 10.04 | 9.465 | 9.795 | 129,580 | +0.05(+0.55%) |
Jul 10, 2002 | 10.27 | 10.27 | 9.697 | 9.741 | 51,966 | -0.44(-4.30%) |
Jul 09, 2002 | 10.18 | 10.18 | 10.18 | 10.18 | 61,038 | +0.00(+0.00%) |
Jul 08, 2002 | 11.16 | 11.16 | 10.18 | 10.18 | 136,748 | -0.98(-8.80%) |
Jul 05, 2002 | 10.04 | 11.16 | 9.768 | 11.16 | 87,581 | +1.43(+14.68%) |
Jul 04, 2002 | 9.581 | 9.732 | 9.259 | 9.732 | 1,467,158 | +0.00(+0.00%) |
Jul 03, 2002 | 9.581 | 9.732 | 9.259 | 9.732 | 86,461 | +0.06(+0.65%) |
Jul 02, 2002 | 10.27 | 10.27 | 9.616 | 9.670 | 83,437 | -0.65(-6.31%) |