Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 6.613 | 7.003 | 6.613 | 6.840 | 212,703 | +0.23(+3.42%) |
Jun 27, 2003 | 6.542 | 6.727 | 6.500 | 6.613 | 556,795 | -0.11(-1.62%) |
Jun 26, 2003 | 6.416 | 6.722 | 6.416 | 6.722 | 167,992 | -0.08(-1.17%) |
Jun 25, 2003 | 6.878 | 7.083 | 6.722 | 6.802 | 107,543 | +0.01(+0.12%) |
Jun 24, 2003 | 7.234 | 7.356 | 6.649 | 6.794 | 201,018 | -0.56(-7.64%) |
Jun 23, 2003 | 7.783 | 7.859 | 7.209 | 7.356 | 236,071 | -0.47(-5.95%) |
Jun 20, 2003 | 7.758 | 7.921 | 7.758 | 7.821 | 82,982 | +0.02(+0.27%) |
Jun 19, 2003 | 8.094 | 8.178 | 7.758 | 7.800 | 34,814 | -0.21(-2.62%) |
Jun 18, 2003 | 7.905 | 8.157 | 7.905 | 8.010 | 112,551 | +0.05(+0.58%) |
Jun 17, 2003 | 7.842 | 8.006 | 7.720 | 7.964 | 110,166 | +0.06(+0.74%) |
Jun 16, 2003 | 7.943 | 7.964 | 7.758 | 7.905 | 92,759 | +0.03(+0.37%) |
Jun 13, 2003 | 7.909 | 7.918 | 7.758 | 7.876 | 56,514 | +0.03(+0.37%) |
Jun 12, 2003 | 7.741 | 7.905 | 7.653 | 7.846 | 68,317 | +0.07(+0.86%) |
Jun 11, 2003 | 7.905 | 7.905 | 7.645 | 7.779 | 52,460 | -0.10(-1.33%) |
Jun 10, 2003 | 7.788 | 7.947 | 7.549 | 7.884 | 83,936 | +0.17(+2.17%) |
Jun 09, 2003 | 7.830 | 7.968 | 7.653 | 7.716 | 93,713 | -0.15(-1.92%) |
Jun 06, 2003 | 8.031 | 8.220 | 7.741 | 7.867 | 66,529 | -0.08(-0.95%) |
Jun 05, 2003 | 7.939 | 8.031 | 7.783 | 7.943 | 94,667 | -0.06(-0.79%) |
Jun 04, 2003 | 7.918 | 8.148 | 7.800 | 8.006 | 97,528 | +0.16(+2.03%) |
Jun 03, 2003 | 7.821 | 7.905 | 7.762 | 7.846 | 40,299 | -0.01(-0.16%) |
Jun 02, 2003 | 7.700 | 7.871 | 7.322 | 7.859 | 77,856 | +0.10(+1.30%) |
May 30, 2003 | 7.561 | 7.825 | 7.561 | 7.758 | 74,756 | +0.20(+2.66%) |
May 29, 2003 | 7.448 | 7.641 | 7.431 | 7.557 | 47,810 | +0.04(+0.56%) |
May 28, 2003 | 7.297 | 7.632 | 7.297 | 7.515 | 77,140 | +0.26(+3.64%) |
May 27, 2003 | 7.217 | 7.322 | 7.045 | 7.251 | 213,299 | -0.01(-0.12%) |
May 23, 2003 | 7.301 | 7.343 | 7.255 | 7.259 | 93,236 | -0.04(-0.52%) |
May 22, 2003 | 7.029 | 7.423 | 7.029 | 7.297 | 94,190 | +0.23(+3.26%) |
May 21, 2003 | 7.406 | 7.406 | 6.970 | 7.066 | 127,097 | -0.34(-4.53%) |
May 20, 2003 | 7.133 | 7.402 | 7.129 | 7.402 | 65,813 | +0.24(+3.40%) |
May 19, 2003 | 7.507 | 7.507 | 6.928 | 7.159 | 229,633 | -0.31(-4.10%) |
May 16, 2003 | 7.595 | 7.695 | 7.381 | 7.464 | 112,312 | -0.18(-2.42%) |
May 15, 2003 | 7.888 | 7.926 | 7.590 | 7.649 | 124,831 | -0.12(-1.56%) |
May 14, 2003 | 7.863 | 7.901 | 7.737 | 7.771 | 218,068 | +0.00(+0.05%) |
May 13, 2003 | 7.695 | 7.838 | 7.695 | 7.767 | 175,146 | +0.09(+1.20%) |
May 12, 2003 | 7.465 | 7.842 | 7.402 | 7.674 | 330,023 | +0.23(+3.16%) |
May 09, 2003 | 7.268 | 7.465 | 7.100 | 7.440 | 218,902 | +0.29(+4.11%) |
May 08, 2003 | 6.760 | 7.234 | 6.718 | 7.146 | 333,481 | +0.34(+4.99%) |
May 07, 2003 | 6.601 | 7.100 | 6.433 | 6.806 | 641,805 | +0.18(+2.72%) |
May 06, 2003 | 6.689 | 6.752 | 6.542 | 6.626 | 225,579 | +0.00(+0.06%) |
May 05, 2003 | 6.710 | 6.836 | 6.500 | 6.622 | 276,490 | -0.06(-0.88%) |
May 02, 2003 | 6.584 | 6.752 | 6.559 | 6.680 | 262,898 | +0.12(+1.79%) |
May 01, 2003 | 6.584 | 6.618 | 6.483 | 6.563 | 106,113 | -0.03(-0.38%) |
Apr 30, 2003 | 6.546 | 6.689 | 6.546 | 6.588 | 175,146 | -0.02(-0.32%) |
Apr 29, 2003 | 6.500 | 6.655 | 6.479 | 6.609 | 268,621 | +0.17(+2.67%) |
Apr 28, 2003 | 6.437 | 6.479 | 6.374 | 6.437 | 223,552 | +0.05(+0.79%) |
Apr 25, 2003 | 6.504 | 6.584 | 6.383 | 6.387 | 151,539 | -0.12(-1.81%) |
Apr 24, 2003 | 6.374 | 6.521 | 6.370 | 6.504 | 156,785 | +0.15(+2.31%) |
Apr 23, 2003 | 6.332 | 6.433 | 6.320 | 6.358 | 107,782 | +0.17(+2.78%) |
Apr 22, 2003 | 6.299 | 6.332 | 6.186 | 6.186 | 417,537 | -0.10(-1.67%) |
Apr 21, 2003 | 6.257 | 6.311 | 6.236 | 6.290 | 228,798 | +0.03(+0.54%) |
Apr 17, 2003 | 6.454 | 6.454 | 6.207 | 6.257 | 80,955 | -0.07(-1.13%) |
Apr 16, 2003 | 6.433 | 6.433 | 6.244 | 6.328 | 211,272 | -0.00(-0.07%) |
Apr 15, 2003 | 6.387 | 6.416 | 6.253 | 6.332 | 220,452 | +0.04(+0.62%) |
Apr 14, 2003 | 6.269 | 6.395 | 6.223 | 6.294 | 115,651 | -0.00(-0.02%) |
Apr 11, 2003 | 6.320 | 6.475 | 6.286 | 6.295 | 59,375 | -0.10(-1.51%) |
Apr 10, 2003 | 6.316 | 6.433 | 6.253 | 6.391 | 63,906 | +0.05(+0.79%) |
Apr 09, 2003 | 6.186 | 6.408 | 6.186 | 6.341 | 72,967 | +0.09(+1.41%) |
Apr 08, 2003 | 6.307 | 6.399 | 6.207 | 6.253 | 43,637 | -0.05(-0.80%) |
Apr 07, 2003 | 6.328 | 6.500 | 6.240 | 6.303 | 94,428 | +0.03(+0.40%) |
Apr 04, 2003 | 6.383 | 6.383 | 6.244 | 6.278 | 62,714 | -0.15(-2.35%) |
Apr 03, 2003 | 6.332 | 6.441 | 6.290 | 6.429 | 39,345 | +0.12(+1.86%) |
Apr 02, 2003 | 6.290 | 6.420 | 6.286 | 6.311 | 116,128 | -0.02(-0.33%) |
Apr 01, 2003 | 6.668 | 6.668 | 6.290 | 6.332 | 184,446 | -0.37(-5.51%) |
Mar 31, 2003 | 6.710 | 6.806 | 6.605 | 6.701 | 155,354 | +0.01(+0.19%) |
Mar 28, 2003 | 6.865 | 6.878 | 6.664 | 6.689 | 52,709 | -0.17(-2.51%) |
Mar 27, 2003 | 6.664 | 6.920 | 6.660 | 6.861 | 143,853 | +0.15(+2.25%) |
Mar 26, 2003 | 6.676 | 6.785 | 6.571 | 6.710 | 54,283 | +0.03(+0.50%) |
Mar 25, 2003 | 6.685 | 6.861 | 6.584 | 6.676 | 89,847 | -0.03(-0.38%) |
Mar 24, 2003 | 6.626 | 6.785 | 6.446 | 6.701 | 128,051 | +0.11(+1.65%) |
Mar 21, 2003 | 6.303 | 6.647 | 6.223 | 6.592 | 98,365 | +0.33(+5.29%) |
Mar 20, 2003 | 6.207 | 6.290 | 6.081 | 6.261 | 24,322 | +0.03(+0.54%) |
Mar 19, 2003 | 6.119 | 6.228 | 6.060 | 6.228 | 29,687 | +0.00(+0.07%) |
Mar 18, 2003 | 6.144 | 6.249 | 6.081 | 6.223 | 60,527 | +0.08(+1.30%) |
Mar 17, 2003 | 5.959 | 6.186 | 5.892 | 6.144 | 61,044 | +0.13(+2.23%) |
Mar 14, 2003 | 5.871 | 6.018 | 5.829 | 6.009 | 54,248 | +0.13(+2.28%) |
Mar 13, 2003 | 5.804 | 5.921 | 5.804 | 5.875 | 176,576 | +0.07(+1.23%) |
Mar 12, 2003 | 5.879 | 5.892 | 5.779 | 5.804 | 158,931 | -0.08(-1.35%) |
Mar 11, 2003 | 6.018 | 6.081 | 5.879 | 5.884 | 80,002 | -0.15(-2.50%) |
Mar 10, 2003 | 5.976 | 6.035 | 5.892 | 6.035 | 24,203 | +0.05(+0.84%) |
Mar 07, 2003 | 5.997 | 6.081 | 5.976 | 5.984 | 20,388 | -0.07(-1.18%) |
Mar 06, 2003 | 6.144 | 6.144 | 5.989 | 6.056 | 21,937 | -0.09(-1.50%) |
Mar 05, 2003 | 5.976 | 6.332 | 5.976 | 6.148 | 93,236 | +0.24(+4.12%) |
Mar 04, 2003 | 6.056 | 6.077 | 5.905 | 5.905 | 37,199 | -0.17(-2.83%) |
Mar 03, 2003 | 6.089 | 6.186 | 6.018 | 6.077 | 41,491 | -0.01(-0.21%) |
Feb 28, 2003 | 5.976 | 6.223 | 5.976 | 6.089 | 72,848 | +0.11(+1.89%) |
Feb 27, 2003 | 5.863 | 5.976 | 5.846 | 5.976 | 24,203 | +0.13(+2.15%) |
Feb 26, 2003 | 5.859 | 5.917 | 5.842 | 5.850 | 15,976 | -0.06(-1.06%) |
Feb 25, 2003 | 5.791 | 5.921 | 5.791 | 5.913 | 23,249 | +0.00(+0.07%) |
Feb 24, 2003 | 5.791 | 5.909 | 5.749 | 5.909 | 33,026 | +0.02(+0.28%) |
Feb 21, 2003 | 5.787 | 5.921 | 5.745 | 5.892 | 47,333 | +0.10(+1.81%) |
Feb 20, 2003 | 5.821 | 5.825 | 5.611 | 5.787 | 32,549 | -0.04(-0.65%) |
Feb 19, 2003 | 5.913 | 5.913 | 5.812 | 5.825 | 20,626 | -0.08(-1.35%) |
Feb 18, 2003 | 5.817 | 5.921 | 5.775 | 5.905 | 23,964 | +0.05(+0.90%) |
Feb 14, 2003 | 5.817 | 5.896 | 5.817 | 5.852 | 28,733 | -0.01(-0.11%) |
Feb 13, 2003 | 5.817 | 5.884 | 5.817 | 5.859 | 15,499 | +0.03(+0.43%) |
Feb 12, 2003 | 5.838 | 5.926 | 5.829 | 5.833 | 39,226 | -0.04(-0.64%) |
Feb 11, 2003 | 5.859 | 5.980 | 5.829 | 5.871 | 60,567 | -0.10(-1.62%) |
Feb 10, 2003 | 5.833 | 6.043 | 5.829 | 5.968 | 69,748 | +0.14(+2.37%) |
Feb 07, 2003 | 5.997 | 6.202 | 5.829 | 5.829 | 199,707 | -0.25(-4.07%) |
Feb 06, 2003 | 6.014 | 6.160 | 5.850 | 6.077 | 139,735 | +0.18(+3.13%) |
Feb 05, 2003 | 5.871 | 6.022 | 5.871 | 5.892 | 96,097 | -0.05(-0.85%) |
Feb 04, 2003 | 5.896 | 6.014 | 5.871 | 5.942 | 48,645 | +0.03(+0.57%) |
Feb 03, 2003 | 6.077 | 6.098 | 5.892 | 5.909 | 28,495 | -0.06(-1.05%) |
Jan 31, 2003 | 5.871 | 6.081 | 5.833 | 5.972 | 58,064 | +0.07(+1.14%) |
Jan 30, 2003 | 6.022 | 6.081 | 5.879 | 5.905 | 40,178 | -0.13(-2.09%) |
Jan 29, 2003 | 5.871 | 6.030 | 5.833 | 6.030 | 39,941 | +0.16(+2.71%) |
Jan 28, 2003 | 5.829 | 5.934 | 5.829 | 5.871 | 64,621 | +0.04(+0.65%) |
Jan 27, 2003 | 5.989 | 6.022 | 5.833 | 5.833 | 96,574 | -0.15(-2.52%) |
Jan 24, 2003 | 6.194 | 6.202 | 5.951 | 5.984 | 77,617 | -0.24(-3.91%) |
Jan 23, 2003 | 6.290 | 6.324 | 6.228 | 6.228 | 33,026 | -0.06(-1.00%) |
Jan 22, 2003 | 6.295 | 6.399 | 6.190 | 6.290 | 101,105 | -0.05(-0.79%) |
Jan 21, 2003 | 6.228 | 6.496 | 6.228 | 6.341 | 56,752 | +0.02(+0.26%) |
Jan 17, 2003 | 6.309 | 6.458 | 6.249 | 6.324 | 66,648 | +0.03(+0.54%) |
Jan 16, 2003 | 6.404 | 6.433 | 6.290 | 6.290 | 71,894 | -0.06(-0.92%) |
Jan 15, 2003 | 6.391 | 6.412 | 6.303 | 6.349 | 90,017 | +0.02(+0.26%) |
Jan 14, 2003 | 6.332 | 6.446 | 6.286 | 6.332 | 71,060 | -0.02(-0.34%) |
Jan 13, 2003 | 6.248 | 6.437 | 6.248 | 6.354 | 79,763 | +0.12(+1.89%) |
Jan 10, 2003 | 6.123 | 6.332 | 6.056 | 6.236 | 98,124 | +0.09(+1.50%) |
Jan 09, 2003 | 6.186 | 6.198 | 6.085 | 6.144 | 88,109 | -0.04(-0.68%) |
Jan 08, 2003 | 6.290 | 6.391 | 6.186 | 6.186 | 58,421 | -0.13(-1.99%) |
Jan 07, 2003 | 6.454 | 6.500 | 6.299 | 6.311 | 84,652 | -0.17(-2.59%) |
Jan 06, 2003 | 6.534 | 6.567 | 6.379 | 6.479 | 34,695 | -0.03(-0.39%) |
Jan 03, 2003 | 6.810 | 6.920 | 6.500 | 6.504 | 86,917 | -0.37(-5.39%) |
Jan 02, 2003 | 6.571 | 6.894 | 6.559 | 6.875 | 83,578 | +0.30(+4.62%) |
Dec 31, 2002 | 6.563 | 6.827 | 6.500 | 6.571 | 228,679 | +0.01(+0.18%) |
Dec 30, 2002 | 6.718 | 6.794 | 6.500 | 6.560 | 97,528 | -0.09(-1.31%) |
Dec 27, 2002 | 6.584 | 6.760 | 6.559 | 6.647 | 78,929 | +0.03(+0.38%) |
Dec 26, 2002 | 6.571 | 6.676 | 6.571 | 6.622 | 25,157 | +0.09(+1.35%) |
Dec 24, 2002 | 6.630 | 6.689 | 6.534 | 6.534 | 18,957 | -0.15(-2.26%) |
Dec 23, 2002 | 6.320 | 6.685 | 6.269 | 6.685 | 78,213 | +0.26(+4.05%) |
Dec 20, 2002 | 6.320 | 6.479 | 6.269 | 6.425 | 104,086 | +0.09(+1.39%) |
Dec 19, 2002 | 6.479 | 6.609 | 6.332 | 6.337 | 105,636 | -0.20(-3.02%) |
Dec 18, 2002 | 6.647 | 6.664 | 6.458 | 6.534 | 127,931 | -0.10(-1.45%) |
Dec 17, 2002 | 6.471 | 6.660 | 6.374 | 6.630 | 88,944 | +0.17(+2.66%) |
Dec 16, 2002 | 6.249 | 6.479 | 6.228 | 6.458 | 121,255 | +0.21(+3.36%) |
Dec 13, 2002 | 6.169 | 6.366 | 6.169 | 6.249 | 77,498 | +0.00(+0.06%) |
Dec 12, 2002 | 6.182 | 6.295 | 6.123 | 6.245 | 49,122 | +0.10(+1.65%) |
Dec 11, 2002 | 6.081 | 6.295 | 6.064 | 6.144 | 56,037 | -0.07(-1.08%) |
Dec 10, 2002 | 5.661 | 6.332 | 5.661 | 6.211 | 124,831 | +0.54(+9.47%) |
Dec 09, 2002 | 5.913 | 5.984 | 5.661 | 5.674 | 86,798 | -0.26(-4.32%) |
Dec 06, 2002 | 6.035 | 6.123 | 5.892 | 5.930 | 30,760 | -0.13(-2.21%) |
Dec 05, 2002 | 6.257 | 6.295 | 5.989 | 6.064 | 36,483 | -0.09(-1.50%) |
Dec 04, 2002 | 6.144 | 6.391 | 6.047 | 6.156 | 88,467 | +0.01(+0.20%) |
Dec 03, 2002 | 5.976 | 6.273 | 5.892 | 6.144 | 134,847 | +0.11(+1.88%) |
Dec 02, 2002 | 6.290 | 6.353 | 6.018 | 6.030 | 116,009 | -0.20(-3.23%) |
Nov 29, 2002 | 6.664 | 6.668 | 6.202 | 6.232 | 151,300 | -0.43(-6.48%) |
Nov 27, 2002 | 6.647 | 6.710 | 6.592 | 6.664 | 98,005 | +0.02(+0.25%) |
Nov 26, 2002 | 6.685 | 6.752 | 6.395 | 6.647 | 118,155 | -0.06(-0.88%) |
Nov 25, 2002 | 6.576 | 6.710 | 6.504 | 6.706 | 67,125 | +0.16(+2.37%) |
Nov 22, 2002 | 6.269 | 6.571 | 6.207 | 6.550 | 150,466 | +0.32(+5.19%) |
Nov 21, 2002 | 6.081 | 6.278 | 6.081 | 6.228 | 101,701 | +0.15(+2.41%) |
Nov 20, 2002 | 6.106 | 6.106 | 5.976 | 6.081 | 102,774 | +0.04(+0.69%) |
Nov 19, 2002 | 5.892 | 6.198 | 5.892 | 6.039 | 96,336 | +0.08(+1.41%) |
Nov 18, 2002 | 5.640 | 5.997 | 5.603 | 5.955 | 67,721 | +0.29(+5.19%) |
Nov 15, 2002 | 5.452 | 5.678 | 5.385 | 5.661 | 82,863 | +0.20(+3.62%) |
Nov 14, 2002 | 5.578 | 5.578 | 5.242 | 5.464 | 189,095 | -0.16(-2.77%) |
Nov 13, 2002 | 5.603 | 5.653 | 5.540 | 5.619 | 64,264 | +0.00(+0.07%) |
Nov 12, 2002 | 5.582 | 5.661 | 5.515 | 5.615 | 53,533 | -0.00(-0.07%) |
Nov 11, 2002 | 5.779 | 5.779 | 5.586 | 5.619 | 57,348 | -0.16(-2.76%) |
Nov 08, 2002 | 5.913 | 5.963 | 5.661 | 5.779 | 123,281 | -0.17(-2.88%) |
Nov 07, 2002 | 6.085 | 6.228 | 5.871 | 5.951 | 204,953 | -0.14(-2.27%) |
Nov 06, 2002 | 5.913 | 6.144 | 5.896 | 6.089 | 139,377 | +0.21(+3.64%) |
Nov 05, 2002 | 6.081 | 6.081 | 5.871 | 5.875 | 57,944 | -0.21(-3.45%) |
Nov 04, 2002 | 6.165 | 6.215 | 6.081 | 6.085 | 107,066 | -0.03(-0.49%) |
Nov 01, 2002 | 5.980 | 6.265 | 5.972 | 6.115 | 180,511 | +0.03(+0.56%) |
Oct 31, 2002 | 6.085 | 6.114 | 5.909 | 6.081 | 94,667 | +0.08(+1.40%) |
Oct 30, 2002 | 6.056 | 6.081 | 5.934 | 5.997 | 107,901 | -0.06(-1.04%) |
Oct 29, 2002 | 5.699 | 6.064 | 5.498 | 6.060 | 216,612 | +0.47(+8.34%) |
Oct 28, 2002 | 5.582 | 5.712 | 5.468 | 5.593 | 100,151 | +0.05(+0.89%) |
Oct 25, 2002 | 5.322 | 5.578 | 5.292 | 5.544 | 45,425 | +0.23(+4.26%) |
Oct 24, 2002 | 5.238 | 5.342 | 5.188 | 5.318 | 91,626 | +0.12(+2.34%) |
Oct 23, 2002 | 5.074 | 5.255 | 5.074 | 5.196 | 96,574 | +0.09(+1.81%) |
Oct 22, 2002 | 5.032 | 5.276 | 5.032 | 5.104 | 80,479 | +0.02(+0.34%) |
Oct 21, 2002 | 5.238 | 5.242 | 5.016 | 5.086 | 79,167 | -0.11(-2.18%) |
Oct 18, 2002 | 5.032 | 5.208 | 5.011 | 5.200 | 85,963 | +0.09(+1.71%) |
Oct 17, 2002 | 4.760 | 5.133 | 4.760 | 5.112 | 67,244 | +0.28(+5.83%) |
Oct 16, 2002 | 4.839 | 4.928 | 4.575 | 4.830 | 123,758 | -0.14(-2.80%) |
Oct 15, 2002 | 4.236 | 4.969 | 4.152 | 4.969 | 160,242 | +0.78(+18.50%) |
Oct 14, 2002 | 4.198 | 4.273 | 4.139 | 4.194 | 48,764 | -0.06(-1.48%) |
Oct 11, 2002 | 4.227 | 4.294 | 4.110 | 4.257 | 108,974 | +0.03(+0.79%) |
Oct 10, 2002 | 4.135 | 4.227 | 3.963 | 4.223 | 129,199 | +0.08(+1.92%) |
Oct 09, 2002 | 4.114 | 4.286 | 3.980 | 4.143 | 97,409 | -0.06(-1.40%) |
Oct 08, 2002 | 4.152 | 4.282 | 3.816 | 4.202 | 483,828 | +0.03(+0.60%) |
Oct 07, 2002 | 4.185 | 4.319 | 4.110 | 4.177 | 180,511 | -0.01(-0.30%) |
Oct 04, 2002 | 4.303 | 4.449 | 3.946 | 4.189 | 307,608 | -0.19(-4.40%) |
Oct 03, 2002 | 4.760 | 4.802 | 4.236 | 4.382 | 169,661 | -0.39(-8.17%) |
Oct 02, 2002 | 4.974 | 5.032 | 4.772 | 4.772 | 219,737 | -0.26(-5.17%) |
Oct 01, 2002 | 5.452 | 5.452 | 4.865 | 5.032 | 257,175 | -0.40(-7.34%) |
Sep 30, 2002 | 5.347 | 5.515 | 5.347 | 5.431 | 156,785 | +0.04(+0.78%) |
Sep 27, 2002 | 5.376 | 5.506 | 5.326 | 5.389 | 255,029 | +0.05(+0.86%) |
Sep 26, 2002 | 5.766 | 5.766 | 5.284 | 5.343 | 164,415 | -0.26(-4.71%) |
Sep 25, 2002 | 5.768 | 5.871 | 5.515 | 5.607 | 97,615 | -0.09(-1.55%) |
Sep 24, 2002 | 5.712 | 5.900 | 5.594 | 5.695 | 57,681 | -0.03(-0.59%) |
Sep 23, 2002 | 6.022 | 6.026 | 5.708 | 5.729 | 12,948,183 | -0.29(-4.74%) |
Sep 20, 2002 | 6.119 | 6.269 | 5.997 | 6.014 | 128,885 | -0.10(-1.65%) |
Sep 19, 2002 | 6.257 | 6.299 | 6.106 | 6.114 | 137,838 | -0.20(-3.18%) |
Sep 18, 2002 | 6.358 | 6.362 | 6.228 | 6.315 | 65,217 | -0.01(-0.14%) |
Sep 17, 2002 | 6.081 | 6.353 | 6.081 | 6.324 | 56,037 | +0.11(+1.82%) |
Sep 16, 2002 | 6.416 | 6.437 | 5.418 | 6.211 | 308,157 | -0.31(-4.76%) |
Sep 13, 2002 | 6.504 | 6.605 | 6.399 | 6.521 | 46,022 | -0.03(-0.38%) |
Sep 12, 2002 | 6.802 | 6.857 | 6.404 | 6.546 | 26,349 | -0.26(-3.76%) |
Sep 11, 2002 | 6.907 | 6.957 | 6.794 | 6.802 | 23,845 | -0.10(-1.40%) |
Sep 10, 2002 | 6.790 | 6.899 | 6.467 | 6.899 | 78,694 | +0.13(+1.92%) |
Sep 09, 2002 | 6.550 | 6.802 | 6.374 | 6.769 | 94,667 | +0.22(+3.40%) |
Sep 06, 2002 | 6.035 | 6.546 | 6.035 | 6.546 | 78,660 | +0.40(+6.55%) |
Sep 05, 2002 | 6.081 | 6.181 | 6.009 | 6.144 | 59,614 | +0.02(+0.34%) |
Sep 04, 2002 | 6.056 | 6.123 | 5.892 | 6.123 | 140,903 | +0.13(+2.10%) |
Sep 03, 2002 | 6.416 | 6.416 | 5.997 | 5.997 | 127,454 | -0.44(-6.84%) |
Aug 30, 2002 | 6.521 | 6.609 | 6.332 | 6.437 | 65,003 | -0.05(-0.84%) |
Aug 29, 2002 | 6.353 | 6.571 | 6.353 | 6.492 | 44,881 | +0.10(+1.51%) |
Aug 28, 2002 | 6.680 | 6.710 | 6.307 | 6.395 | 249,834 | -0.34(-4.98%) |
Aug 27, 2002 | 6.337 | 6.752 | 6.337 | 6.731 | 206,384 | +0.39(+6.15%) |
Aug 26, 2002 | 6.324 | 6.479 | 6.269 | 6.341 | 33,741 | +0.03(+0.40%) |
Aug 23, 2002 | 6.290 | 6.395 | 6.274 | 6.316 | 82,625 | -0.01(-0.20%) |
Aug 22, 2002 | 6.295 | 6.366 | 6.278 | 6.328 | 121,255 | +0.03(+0.53%) |
Aug 21, 2002 | 6.316 | 6.332 | 6.253 | 6.295 | 88,944 | -0.02(-0.27%) |
Aug 20, 2002 | 6.370 | 6.395 | 6.207 | 6.311 | 137,231 | +0.36(+5.99%) |
Aug 16, 2002 | 5.653 | 5.997 | 5.636 | 5.955 | 163,324 | +0.31(+5.58%) |
Aug 15, 2002 | 5.032 | 5.703 | 5.032 | 5.640 | 364,858 | +0.56(+11.07%) |
Aug 14, 2002 | 5.095 | 5.255 | 5.032 | 5.079 | 75,948 | -0.12(-2.34%) |
Aug 13, 2002 | 5.393 | 5.557 | 5.200 | 5.200 | 67,784 | -0.09(-1.67%) |
Aug 12, 2002 | 5.242 | 5.430 | 5.141 | 5.288 | 4,411,443 | -0.07(-1.33%) |
Aug 07, 2002 | 5.074 | 5.364 | 4.928 | 5.359 | 96,932 | +0.31(+6.15%) |
Aug 06, 2002 | 4.856 | 5.238 | 4.856 | 5.049 | 115,532 | +0.19(+3.95%) |
Aug 05, 2002 | 4.886 | 5.032 | 4.802 | 4.857 | 183,686 | -0.21(-4.12%) |
Aug 02, 2002 | 5.489 | 5.661 | 5.066 | 5.066 | 93,335 | -0.51(-9.17%) |
Aug 01, 2002 | 5.955 | 6.077 | 5.578 | 5.578 | 89,421 | -0.30(-5.14%) |
Jul 31, 2002 | 6.123 | 6.186 | 5.879 | 5.879 | 137,589 | -0.29(-4.69%) |
Jul 30, 2002 | 5.976 | 6.169 | 5.900 | 6.169 | 121,851 | +0.07(+1.10%) |
Jul 29, 2002 | 5.636 | 6.101 | 5.567 | 6.102 | 173,953 | +0.48(+8.58%) |
Jul 26, 2002 | 5.439 | 5.619 | 5.326 | 5.619 | 166,084 | +0.16(+3.00%) |
Jul 25, 2002 | 5.280 | 5.829 | 5.158 | 5.456 | 575,753 | +0.36(+7.08%) |
Jul 24, 2002 | 5.242 | 5.389 | 4.743 | 5.095 | 665,770 | -0.21(-3.95%) |
Jul 23, 2002 | 5.703 | 5.913 | 5.133 | 5.305 | 167,349 | -0.48(-8.33%) |
Jul 22, 2002 | 6.102 | 6.249 | 5.460 | 5.787 | 202,902 | -0.36(-5.80%) |
Jul 19, 2002 | 5.972 | 6.311 | 5.972 | 6.144 | 116,605 | -0.34(-5.24%) |
Jul 17, 2002 | 6.481 | 6.794 | 6.416 | 6.483 | 184,207 | -0.44(-6.36%) |
Jul 12, 2002 | 7.490 | 7.490 | 6.819 | 6.924 | 124,235 | -0.54(-7.25%) |
Jul 11, 2002 | 7.205 | 7.465 | 6.961 | 7.465 | 281,259 | +0.27(+3.79%) |
Jul 10, 2002 | 7.297 | 7.419 | 6.949 | 7.192 | 143,669 | -0.20(-2.72%) |
Jul 09, 2002 | 7.318 | 7.393 | 7.318 | 7.393 | 116,366 | +0.08(+1.03%) |
Jul 08, 2002 | 7.234 | 7.318 | 7.234 | 7.318 | 97,647 | +0.08(+1.16%) |
Jul 05, 2002 | 7.150 | 7.481 | 7.045 | 7.234 | 67,721 | +0.16(+2.31%) |
Jul 04, 2002 | 6.920 | 7.150 | 6.664 | 7.070 | 102,059 | +0.00(+0.00%) |
Jul 03, 2002 | 6.920 | 7.150 | 6.664 | 7.070 | 102,059 | +0.26(+3.82%) |
Jul 02, 2002 | 7.125 | 7.125 | 6.764 | 6.810 | 257,294 | -0.28(-3.91%) |