Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 8.870 | 9.230 | 8.870 | 9.110 | 1,016,194 | +0.06(+0.66%) |
Jun 27, 2003 | 9.110 | 9.340 | 8.880 | 9.050 | 1,104,100 | -0.10(-1.09%) |
Jun 26, 2003 | 8.900 | 9.330 | 8.770 | 9.150 | 3,103,200 | +0.44(+5.05%) |
Jun 25, 2003 | 8.810 | 9.420 | 8.510 | 8.710 | 2,308,300 | -0.04(-0.46%) |
Jun 24, 2003 | 9.480 | 9.500 | 8.480 | 8.750 | 2,665,500 | -0.63(-6.72%) |
Jun 23, 2003 | 10.30 | 10.38 | 9.180 | 9.380 | 1,956,600 | -0.99(-9.55%) |
Jun 20, 2003 | 10.50 | 11.00 | 10.25 | 10.37 | 893,900 | -0.37(-3.45%) |
Jun 19, 2003 | 11.89 | 12.00 | 10.35 | 10.74 | 1,688,900 | -0.86(-7.41%) |
Jun 18, 2003 | 12.60 | 12.69 | 11.56 | 11.60 | 1,200,800 | -0.74(-6.00%) |
Jun 17, 2003 | 14.29 | 14.30 | 12.00 | 12.34 | 2,642,200 | -1.10(-8.19%) |
Jun 16, 2003 | 12.94 | 14.10 | 12.36 | 13.44 | 3,609,800 | +1.96(+17.08%) |
Jun 13, 2003 | 12.00 | 12.04 | 11.18 | 11.48 | 508,400 | -0.21(-1.80%) |
Jun 12, 2003 | 12.10 | 12.50 | 11.58 | 11.69 | 391,100 | -0.31(-2.58%) |
Jun 11, 2003 | 11.69 | 12.45 | 11.67 | 12.00 | 454,600 | +0.18(+1.52%) |
Jun 10, 2003 | 11.50 | 11.97 | 11.26 | 11.82 | 549,200 | +0.22(+1.90%) |
Jun 09, 2003 | 11.65 | 11.81 | 11.28 | 11.60 | 411,100 | -0.16(-1.36%) |
Jun 06, 2003 | 11.99 | 12.77 | 11.50 | 11.76 | 686,600 | -0.21(-1.75%) |
Jun 05, 2003 | 11.42 | 12.00 | 11.02 | 11.97 | 786,800 | +0.42(+3.64%) |
Jun 04, 2003 | 11.10 | 11.73 | 11.10 | 11.55 | 339,100 | +0.14(+1.23%) |
Jun 03, 2003 | 11.65 | 11.71 | 10.35 | 11.41 | 594,900 | -0.08(-0.70%) |
Jun 02, 2003 | 10.99 | 11.72 | 10.97 | 11.49 | 800,600 | +0.29(+2.59%) |
May 30, 2003 | 10.50 | 11.32 | 10.33 | 11.20 | 1,092,700 | +0.68(+6.46%) |
May 29, 2003 | 9.490 | 10.53 | 9.370 | 10.52 | 717,700 | +1.08(+11.44%) |
May 28, 2003 | 9.250 | 9.800 | 9.180 | 9.440 | 435,100 | +0.15(+1.61%) |
May 27, 2003 | 8.260 | 9.290 | 8.260 | 9.290 | 738,700 | +1.10(+13.43%) |
May 23, 2003 | 7.880 | 8.250 | 7.780 | 8.190 | 270,600 | +0.38(+4.87%) |
May 22, 2003 | 7.100 | 7.890 | 7.100 | 7.810 | 129,800 | +0.08(+1.03%) |
May 21, 2003 | 7.590 | 7.760 | 7.510 | 7.730 | 137,700 | +0.15(+1.98%) |
May 20, 2003 | 7.800 | 7.850 | 7.460 | 7.580 | 154,200 | -0.12(-1.56%) |
May 19, 2003 | 7.750 | 7.900 | 7.480 | 7.700 | 382,800 | -0.08(-0.96%) |
May 16, 2003 | 7.600 | 7.990 | 7.590 | 7.775 | 465,400 | -0.21(-2.69%) |
May 15, 2003 | 7.750 | 8.040 | 7.650 | 7.990 | 302,600 | +0.03(+0.38%) |
May 14, 2003 | 7.740 | 8.000 | 7.740 | 7.960 | 246,600 | +0.12(+1.53%) |
May 13, 2003 | 7.760 | 7.960 | 7.690 | 7.840 | 349,900 | +0.00(+0.00%) |
May 12, 2003 | 7.780 | 7.950 | 7.550 | 7.840 | 250,800 | -0.02(-0.25%) |
May 09, 2003 | 7.820 | 8.070 | 7.820 | 7.860 | 209,800 | +0.07(+0.90%) |
May 08, 2003 | 8.000 | 8.000 | 7.750 | 7.790 | 292,600 | -0.13(-1.64%) |
May 07, 2003 | 8.020 | 8.080 | 7.890 | 7.920 | 206,900 | -0.12(-1.49%) |
May 06, 2003 | 8.090 | 8.220 | 8.030 | 8.040 | 227,300 | -0.01(-0.12%) |
May 05, 2003 | 8.260 | 8.370 | 7.940 | 8.050 | 187,000 | -0.08(-0.98%) |
May 02, 2003 | 8.050 | 8.290 | 8.050 | 8.130 | 339,800 | +0.06(+0.74%) |
May 01, 2003 | 7.950 | 8.100 | 7.820 | 8.070 | 186,900 | +0.09(+1.13%) |
Apr 30, 2003 | 8.010 | 8.130 | 7.870 | 7.980 | 321,200 | -0.06(-0.75%) |
Apr 29, 2003 | 8.240 | 8.460 | 7.960 | 8.040 | 277,700 | -0.14(-1.71%) |
Apr 28, 2003 | 8.040 | 8.200 | 7.930 | 8.180 | 239,600 | +0.09(+1.11%) |
Apr 25, 2003 | 8.000 | 8.250 | 7.920 | 8.090 | 139,800 | +0.08(+1.00%) |
Apr 24, 2003 | 8.350 | 8.350 | 7.900 | 8.010 | 217,600 | -0.14(-1.72%) |
Apr 23, 2003 | 8.000 | 8.400 | 8.000 | 8.150 | 494,800 | +0.15(+1.88%) |
Apr 22, 2003 | 7.300 | 8.030 | 7.270 | 8.000 | 227,400 | +0.62(+8.40%) |
Apr 21, 2003 | 7.300 | 7.440 | 7.300 | 7.380 | 71,300 | +0.03(+0.41%) |
Apr 17, 2003 | 7.330 | 7.440 | 7.150 | 7.350 | 173,200 | +0.20(+2.80%) |
Apr 16, 2003 | 7.050 | 7.240 | 7.040 | 7.150 | 138,600 | +0.15(+2.14%) |
Apr 15, 2003 | 6.780 | 7.050 | 6.690 | 7.000 | 204,100 | +0.22(+3.24%) |
Apr 14, 2003 | 6.550 | 6.780 | 6.530 | 6.780 | 153,000 | +0.20(+3.04%) |
Apr 11, 2003 | 6.750 | 6.890 | 6.400 | 6.580 | 178,200 | -0.15(-2.23%) |
Apr 10, 2003 | 6.800 | 6.870 | 6.700 | 6.730 | 209,000 | -0.12(-1.75%) |
Apr 09, 2003 | 6.870 | 6.970 | 6.760 | 6.850 | 457,700 | +0.01(+0.16%) |
Apr 08, 2003 | 6.570 | 6.900 | 6.550 | 6.839 | 167,400 | +0.09(+1.33%) |
Apr 07, 2003 | 6.460 | 6.900 | 6.450 | 6.749 | 432,600 | +0.34(+5.29%) |
Apr 04, 2003 | 6.740 | 6.790 | 6.410 | 6.410 | 265,800 | -0.30(-4.47%) |
Apr 03, 2003 | 6.360 | 6.720 | 6.350 | 6.710 | 490,700 | +0.28(+4.35%) |
Apr 02, 2003 | 6.350 | 6.490 | 6.210 | 6.430 | 272,500 | +0.08(+1.26%) |
Apr 01, 2003 | 6.300 | 6.380 | 6.140 | 6.350 | 569,700 | +0.03(+0.47%) |
Mar 31, 2003 | 6.280 | 6.371 | 6.210 | 6.320 | 332,737 | +0.00(+0.00%) |
Mar 28, 2003 | 6.180 | 6.450 | 6.120 | 6.320 | 467,641 | +0.16(+2.60%) |
Mar 27, 2003 | 6.250 | 6.250 | 5.850 | 6.160 | 301,085 | +0.08(+1.32%) |
Mar 26, 2003 | 5.900 | 6.140 | 5.900 | 6.080 | 230,379 | +0.09(+1.50%) |
Mar 25, 2003 | 5.750 | 6.030 | 5.690 | 5.990 | 210,275 | +0.06(+1.01%) |
Mar 24, 2003 | 6.100 | 6.170 | 5.930 | 5.930 | 183,590 | -0.21(-3.42%) |
Mar 21, 2003 | 6.340 | 6.350 | 5.750 | 6.140 | 635,478 | +0.16(+2.68%) |
Mar 20, 2003 | 5.800 | 6.100 | 5.800 | 5.980 | 307,100 | +0.13(+2.22%) |
Mar 19, 2003 | 5.800 | 5.950 | 5.650 | 5.850 | 282,106 | -0.05(-0.85%) |
Mar 18, 2003 | 5.620 | 5.950 | 5.620 | 5.900 | 215,430 | +0.26(+4.61%) |
Mar 17, 2003 | 5.250 | 5.780 | 5.170 | 5.640 | 208,568 | +0.29(+5.42%) |
Mar 14, 2003 | 5.420 | 5.470 | 5.270 | 5.350 | 203,200 | -0.05(-0.93%) |
Mar 13, 2003 | 5.110 | 5.400 | 5.100 | 5.400 | 476,900 | +0.45(+9.09%) |
Mar 12, 2003 | 4.670 | 4.980 | 4.660 | 4.950 | 258,885 | +0.19(+3.99%) |
Mar 11, 2003 | 4.470 | 4.810 | 4.470 | 4.760 | 192,200 | +0.24(+5.31%) |
Mar 10, 2003 | 4.430 | 4.700 | 4.280 | 4.520 | 160,200 | +0.06(+1.35%) |
Mar 07, 2003 | 4.540 | 4.730 | 4.450 | 4.460 | 175,900 | -0.29(-6.11%) |
Mar 06, 2003 | 5.000 | 5.100 | 4.630 | 4.750 | 298,300 | -0.31(-6.18%) |
Mar 05, 2003 | 4.890 | 5.120 | 4.890 | 5.063 | 72,100 | +0.17(+3.53%) |
Mar 04, 2003 | 4.860 | 4.950 | 4.830 | 4.890 | 79,700 | -0.01(-0.20%) |
Mar 03, 2003 | 5.030 | 5.250 | 4.800 | 4.900 | 110,900 | -0.15(-2.97%) |
Feb 28, 2003 | 5.100 | 5.200 | 4.990 | 5.050 | 109,400 | +0.10(+2.02%) |
Feb 27, 2003 | 5.170 | 5.220 | 4.930 | 4.950 | 134,300 | -0.17(-3.30%) |
Feb 26, 2003 | 5.270 | 5.290 | 4.970 | 5.119 | 65,000 | -0.15(-2.87%) |
Feb 25, 2003 | 4.920 | 5.400 | 4.900 | 5.270 | 117,800 | +0.34(+6.90%) |
Feb 24, 2003 | 5.340 | 5.430 | 4.910 | 4.930 | 150,100 | -0.50(-9.19%) |
Feb 21, 2003 | 4.860 | 5.450 | 4.760 | 5.429 | 164,900 | +0.51(+10.35%) |
Feb 20, 2003 | 5.060 | 5.120 | 4.770 | 4.920 | 71,500 | -0.08(-1.60%) |
Feb 19, 2003 | 5.030 | 5.050 | 4.760 | 5.000 | 114,100 | -0.03(-0.60%) |
Feb 18, 2003 | 5.080 | 5.180 | 4.940 | 5.030 | 105,600 | -0.07(-1.37%) |
Feb 14, 2003 | 4.620 | 5.430 | 4.620 | 5.100 | 236,300 | +0.48(+10.39%) |
Feb 13, 2003 | 4.960 | 5.050 | 4.580 | 4.620 | 241,200 | -0.38(-7.60%) |
Feb 12, 2003 | 4.930 | 5.150 | 4.890 | 5.000 | 289,500 | +0.06(+1.24%) |
Feb 11, 2003 | 5.000 | 5.100 | 4.900 | 4.939 | 192,700 | -0.11(-2.20%) |
Feb 10, 2003 | 5.060 | 5.350 | 4.960 | 5.050 | 265,400 | -0.05(-0.98%) |
Feb 07, 2003 | 5.210 | 5.230 | 5.040 | 5.100 | 263,400 | -0.17(-3.21%) |
Feb 06, 2003 | 5.270 | 5.320 | 5.200 | 5.269 | 159,100 | -0.00(-0.02%) |
Feb 05, 2003 | 5.350 | 5.410 | 5.250 | 5.270 | 212,700 | -0.11(-2.04%) |
Feb 04, 2003 | 5.310 | 5.440 | 5.150 | 5.380 | 314,500 | +0.05(+0.94%) |
Feb 03, 2003 | 5.500 | 5.830 | 5.330 | 5.330 | 190,200 | -0.53(-9.04%) |
Jan 31, 2003 | 5.270 | 5.870 | 5.010 | 5.860 | 733,400 | +0.51(+9.53%) |
Jan 30, 2003 | 6.180 | 6.150 | 5.270 | 5.350 | 700,723 | -0.83(-13.43%) |
Jan 29, 2003 | 7.490 | 7.530 | 6.060 | 6.180 | 788,500 | -1.67(-21.27%) |
Jan 28, 2003 | 7.700 | 7.990 | 7.510 | 7.850 | 374,700 | +0.18(+2.35%) |
Jan 27, 2003 | 7.810 | 7.890 | 7.550 | 7.670 | 159,800 | -0.15(-1.91%) |
Jan 24, 2003 | 8.070 | 8.150 | 7.650 | 7.819 | 352,400 | -0.28(-3.47%) |
Jan 23, 2003 | 8.150 | 8.310 | 7.900 | 8.100 | 217,000 | -0.10(-1.22%) |
Jan 22, 2003 | 8.630 | 8.630 | 8.150 | 8.200 | 306,100 | -0.43(-4.98%) |
Jan 21, 2003 | 9.250 | 9.300 | 8.600 | 8.630 | 439,100 | -0.57(-6.20%) |
Jan 17, 2003 | 9.220 | 9.240 | 8.850 | 9.200 | 200,800 | -0.01(-0.11%) |
Jan 16, 2003 | 8.470 | 9.240 | 8.400 | 9.210 | 236,000 | +0.75(+8.87%) |
Jan 15, 2003 | 8.600 | 8.610 | 8.370 | 8.460 | 204,300 | -0.13(-1.51%) |
Jan 14, 2003 | 8.650 | 8.730 | 8.500 | 8.590 | 413,400 | -0.10(-1.15%) |
Jan 13, 2003 | 8.700 | 8.850 | 8.460 | 8.690 | 497,700 | +0.02(+0.23%) |
Jan 10, 2003 | 8.290 | 8.730 | 8.200 | 8.670 | 293,600 | +0.31(+3.71%) |
Jan 09, 2003 | 8.200 | 8.450 | 8.110 | 8.360 | 269,200 | +0.18(+2.20%) |
Jan 08, 2003 | 8.620 | 8.720 | 8.170 | 8.180 | 213,100 | -0.53(-6.08%) |
Jan 07, 2003 | 8.810 | 9.080 | 8.600 | 8.710 | 162,000 | -0.18(-2.02%) |
Jan 06, 2003 | 9.290 | 9.310 | 8.800 | 8.890 | 379,500 | -0.20(-2.19%) |
Jan 03, 2003 | 8.510 | 9.200 | 8.510 | 9.089 | 598,800 | +0.53(+6.18%) |
Jan 02, 2003 | 8.090 | 8.640 | 7.750 | 8.560 | 232,500 | +0.48(+5.94%) |
Dec 31, 2002 | 8.070 | 8.490 | 7.850 | 8.080 | 269,500 | +0.06(+0.75%) |
Dec 30, 2002 | 8.110 | 8.230 | 7.870 | 8.020 | 205,800 | -0.28(-3.39%) |
Dec 27, 2002 | 8.560 | 8.680 | 8.150 | 8.301 | 293,000 | -0.32(-3.70%) |
Dec 26, 2002 | 8.660 | 8.710 | 8.510 | 8.620 | 87,200 | -0.03(-0.35%) |
Dec 24, 2002 | 8.630 | 8.730 | 8.580 | 8.650 | 157,400 | +0.00(+0.00%) |
Dec 23, 2002 | 8.420 | 8.920 | 8.400 | 8.650 | 184,200 | +0.13(+1.53%) |
Dec 20, 2002 | 8.420 | 8.800 | 8.400 | 8.520 | 350,500 | +0.15(+1.79%) |
Dec 19, 2002 | 8.210 | 8.480 | 8.040 | 8.370 | 318,200 | +0.24(+2.95%) |
Dec 18, 2002 | 8.140 | 8.370 | 7.960 | 8.130 | 219,600 | -0.07(-0.85%) |
Dec 17, 2002 | 8.090 | 8.460 | 7.940 | 8.200 | 277,400 | +0.10(+1.21%) |
Dec 16, 2002 | 8.150 | 8.150 | 7.580 | 8.102 | 487,900 | +0.05(+0.65%) |
Dec 13, 2002 | 8.280 | 8.400 | 7.860 | 8.050 | 167,600 | -0.25(-3.01%) |
Dec 12, 2002 | 8.550 | 8.700 | 8.250 | 8.300 | 208,100 | -0.22(-2.58%) |
Dec 11, 2002 | 8.850 | 8.970 | 8.510 | 8.520 | 329,200 | -0.32(-3.62%) |
Dec 10, 2002 | 8.610 | 9.000 | 8.600 | 8.840 | 141,700 | +0.16(+1.84%) |
Dec 09, 2002 | 8.740 | 8.860 | 8.630 | 8.680 | 118,000 | -0.34(-3.77%) |
Dec 06, 2002 | 9.010 | 9.170 | 8.880 | 9.020 | 407,800 | +0.10(+1.12%) |
Dec 05, 2002 | 8.690 | 9.050 | 8.690 | 8.920 | 433,500 | +0.26(+2.99%) |
Dec 04, 2002 | 8.490 | 8.720 | 8.270 | 8.661 | 526,400 | +0.32(+3.85%) |
Dec 03, 2002 | 8.650 | 8.670 | 8.340 | 8.340 | 240,300 | -0.31(-3.58%) |
Dec 02, 2002 | 9.250 | 9.400 | 8.510 | 8.650 | 217,600 | -0.48(-5.26%) |
Nov 29, 2002 | 9.050 | 9.230 | 8.860 | 9.130 | 108,100 | +0.26(+2.93%) |
Nov 27, 2002 | 8.710 | 9.100 | 8.690 | 8.870 | 207,500 | +0.17(+1.95%) |
Nov 26, 2002 | 8.880 | 8.920 | 8.390 | 8.700 | 379,200 | -0.17(-1.94%) |
Nov 25, 2002 | 8.980 | 9.160 | 8.670 | 8.872 | 312,600 | -0.08(-0.87%) |
Nov 22, 2002 | 8.090 | 8.980 | 7.840 | 8.950 | 672,800 | +0.67(+8.09%) |
Nov 21, 2002 | 7.470 | 8.280 | 7.450 | 8.280 | 568,800 | +0.83(+11.14%) |
Nov 20, 2002 | 7.700 | 7.850 | 7.260 | 7.450 | 396,900 | -0.28(-3.62%) |
Nov 19, 2002 | 7.730 | 7.800 | 7.680 | 7.730 | 185,900 | -0.07(-0.90%) |
Nov 18, 2002 | 7.950 | 8.000 | 7.640 | 7.800 | 519,200 | -0.16(-2.01%) |
Nov 15, 2002 | 7.660 | 7.960 | 7.540 | 7.960 | 380,700 | +0.31(+4.05%) |
Nov 14, 2002 | 7.510 | 7.689 | 7.250 | 7.650 | 692,400 | +0.21(+2.82%) |
Nov 13, 2002 | 7.200 | 7.590 | 7.050 | 7.440 | 288,800 | +0.24(+3.33%) |
Nov 12, 2002 | 6.990 | 7.290 | 6.850 | 7.200 | 347,100 | +0.35(+5.11%) |
Nov 11, 2002 | 7.190 | 7.220 | 6.850 | 6.850 | 240,400 | -0.41(-5.63%) |
Nov 08, 2002 | 7.400 | 7.588 | 7.200 | 7.259 | 185,800 | -0.04(-0.56%) |
Nov 07, 2002 | 7.530 | 7.580 | 7.270 | 7.300 | 173,100 | -0.26(-3.44%) |
Nov 06, 2002 | 7.520 | 7.870 | 7.300 | 7.560 | 596,300 | +0.06(+0.80%) |
Nov 05, 2002 | 6.920 | 7.550 | 6.840 | 7.500 | 613,100 | +0.61(+8.85%) |
Nov 04, 2002 | 6.560 | 6.920 | 6.480 | 6.890 | 356,600 | +0.39(+6.00%) |
Nov 01, 2002 | 6.340 | 6.570 | 6.250 | 6.500 | 263,300 | +0.14(+2.20%) |
Oct 31, 2002 | 6.120 | 6.400 | 6.100 | 6.360 | 180,600 | +0.24(+3.92%) |
Oct 30, 2002 | 5.690 | 6.180 | 5.690 | 6.120 | 161,600 | +0.34(+5.90%) |
Oct 29, 2002 | 5.980 | 5.990 | 5.670 | 5.779 | 196,600 | -0.13(-2.22%) |
Oct 28, 2002 | 5.770 | 6.040 | 5.670 | 5.910 | 228,900 | +0.17(+2.96%) |
Oct 25, 2002 | 5.630 | 5.740 | 5.500 | 5.740 | 111,014 | +0.11(+1.99%) |
Oct 24, 2002 | 5.640 | 5.710 | 5.500 | 5.628 | 117,543 | -0.01(-0.21%) |
Oct 23, 2002 | 5.670 | 5.710 | 5.500 | 5.640 | 190,049 | -0.02(-0.35%) |
Oct 22, 2002 | 5.870 | 5.870 | 5.640 | 5.660 | 94,400 | -0.14(-2.41%) |
Oct 21, 2002 | 5.930 | 5.950 | 5.780 | 5.800 | 351,962 | -0.12(-2.03%) |
Oct 18, 2002 | 5.940 | 6.000 | 5.830 | 5.920 | 184,300 | +0.08(+1.37%) |
Oct 17, 2002 | 5.560 | 5.940 | 5.560 | 5.840 | 166,100 | +0.24(+4.29%) |
Oct 16, 2002 | 5.750 | 5.790 | 5.550 | 5.600 | 145,660 | -0.15(-2.61%) |
Oct 15, 2002 | 5.520 | 5.790 | 5.410 | 5.750 | 204,632 | +0.48(+9.11%) |
Oct 14, 2002 | 5.400 | 5.580 | 5.050 | 5.270 | 329,090 | -0.12(-2.23%) |
Oct 11, 2002 | 5.390 | 5.450 | 5.300 | 5.390 | 188,656 | -0.01(-0.19%) |
Oct 10, 2002 | 5.130 | 5.450 | 4.850 | 5.400 | 189,491 | +0.27(+5.26%) |
Oct 09, 2002 | 5.190 | 5.330 | 4.880 | 5.130 | 246,200 | -0.25(-4.65%) |
Oct 08, 2002 | 4.910 | 5.480 | 4.870 | 5.380 | 277,000 | +0.42(+8.47%) |
Oct 07, 2002 | 4.920 | 4.990 | 4.750 | 4.960 | 204,240 | +0.00(+0.00%) |
Oct 04, 2002 | 5.000 | 5.190 | 4.880 | 4.960 | 257,057 | -0.14(-2.75%) |
Oct 03, 2002 | 5.100 | 5.350 | 4.980 | 5.100 | 165,000 | -0.01(-0.20%) |
Oct 02, 2002 | 4.950 | 5.410 | 4.860 | 5.110 | 221,300 | +0.19(+3.84%) |
Oct 01, 2002 | 5.020 | 5.060 | 4.300 | 4.921 | 21,390,000 | -0.11(-2.13%) |
Sep 30, 2002 | 4.500 | 5.080 | 4.370 | 5.028 | 347,240 | +0.53(+11.73%) |
Sep 27, 2002 | 4.980 | 5.040 | 4.480 | 4.500 | 154,400 | -0.48(-9.64%) |
Sep 26, 2002 | 4.990 | 5.000 | 4.710 | 4.980 | 201,049 | +0.00(+0.00%) |
Sep 25, 2002 | 4.200 | 4.980 | 4.000 | 4.980 | 597,266 | +0.85(+20.58%) |
Sep 24, 2002 | 4.310 | 4.360 | 3.800 | 4.130 | 866,400 | -0.20(-4.62%) |
Sep 23, 2002 | 5.050 | 5.250 | 4.310 | 4.330 | 622,500 | -0.72(-14.26%) |
Sep 20, 2002 | 5.010 | 5.390 | 4.890 | 5.050 | 1,066,759 | +0.12(+2.43%) |
Sep 19, 2002 | 5.510 | 5.510 | 4.850 | 4.930 | 761,500 | -0.60(-10.83%) |
Sep 18, 2002 | 5.889 | 5.970 | 5.450 | 5.529 | 339,691 | -0.33(-5.65%) |
Sep 17, 2002 | 6.120 | 6.190 | 5.850 | 5.860 | 216,500 | -0.25(-4.09%) |
Sep 16, 2002 | 6.270 | 6.401 | 5.960 | 6.110 | 125,302 | -0.19(-3.02%) |
Sep 13, 2002 | 6.120 | 6.300 | 6.061 | 6.300 | 73,700 | +0.02(+0.32%) |
Sep 12, 2002 | 6.440 | 6.440 | 6.200 | 6.280 | 75,500 | -0.09(-1.41%) |
Sep 11, 2002 | 6.110 | 6.460 | 6.110 | 6.370 | 107,700 | +0.13(+2.08%) |
Sep 10, 2002 | 6.299 | 6.310 | 6.100 | 6.240 | 132,544 | -0.15(-2.35%) |
Sep 09, 2002 | 6.250 | 6.390 | 5.950 | 6.390 | 207,743 | +0.14(+2.24%) |
Sep 06, 2002 | 6.210 | 6.450 | 6.170 | 6.250 | 142,400 | +0.26(+4.27%) |
Sep 05, 2002 | 6.460 | 6.489 | 5.910 | 5.994 | 195,600 | -0.48(-7.36%) |
Sep 04, 2002 | 6.250 | 6.470 | 6.000 | 6.470 | 232,976 | +0.22(+3.52%) |
Sep 03, 2002 | 6.520 | 6.640 | 6.250 | 6.250 | 358,227 | -0.30(-4.58%) |
Aug 30, 2002 | 6.751 | 6.950 | 6.520 | 6.550 | 124,800 | -0.21(-3.11%) |
Aug 29, 2002 | 6.560 | 7.000 | 6.540 | 6.760 | 93,028 | +0.10(+1.50%) |
Aug 28, 2002 | 6.750 | 7.070 | 6.650 | 6.660 | 622,400 | -0.11(-1.62%) |
Aug 27, 2002 | 7.420 | 7.450 | 6.770 | 6.770 | 224,800 | -0.66(-8.88%) |
Aug 26, 2002 | 7.290 | 7.510 | 7.050 | 7.430 | 229,742 | +0.15(+2.06%) |
Aug 23, 2002 | 7.470 | 7.470 | 7.280 | 7.280 | 150,700 | -0.17(-2.28%) |
Aug 22, 2002 | 7.670 | 7.701 | 7.410 | 7.450 | 174,700 | -0.16(-2.10%) |
Aug 21, 2002 | 7.400 | 7.610 | 7.310 | 7.610 | 168,566 | +0.16(+2.16%) |
Aug 20, 2002 | 7.370 | 7.650 | 7.260 | 7.449 | 172,878 | -0.05(-0.68%) |
Aug 16, 2002 | 7.500 | 7.840 | 7.450 | 7.500 | 189,952 | -0.25(-3.23%) |
Aug 15, 2002 | 7.900 | 8.290 | 7.450 | 7.750 | 244,376 | -0.10(-1.27%) |
Aug 14, 2002 | 7.670 | 8.280 | 7.320 | 7.850 | 293,300 | +0.12(+1.55%) |
Aug 13, 2002 | 8.300 | 8.300 | 7.650 | 7.730 | 279,900 | -0.67(-7.98%) |
Aug 12, 2002 | 7.870 | 8.400 | 7.410 | 8.400 | 259,844 | +1.40(+20.00%) |
Aug 07, 2002 | 7.000 | 7.500 | 6.760 | 7.000 | 668,100 | -0.05(-0.71%) |
Aug 06, 2002 | 6.610 | 7.050 | 6.501 | 7.050 | 300,800 | +0.48(+7.31%) |
Aug 05, 2002 | 7.260 | 7.300 | 6.500 | 6.570 | 338,901 | -0.43(-6.14%) |
Aug 02, 2002 | 7.430 | 7.450 | 6.880 | 7.000 | 206,372 | -0.35(-4.76%) |
Aug 01, 2002 | 7.420 | 7.500 | 7.300 | 7.350 | 179,775 | -0.16(-2.13%) |
Jul 31, 2002 | 7.200 | 7.550 | 6.860 | 7.510 | 277,900 | +0.15(+2.04%) |
Jul 30, 2002 | 7.700 | 7.700 | 6.810 | 7.360 | 750,472 | -0.33(-4.29%) |
Jul 29, 2002 | 7.230 | 7.690 | 7.151 | 7.690 | 281,300 | +0.51(+7.10%) |
Jul 26, 2002 | 7.060 | 7.200 | 6.600 | 7.180 | 180,324 | +0.38(+5.59%) |
Jul 25, 2002 | 7.420 | 7.570 | 6.630 | 6.800 | 929,015 | -0.60(-8.11%) |
Jul 24, 2002 | 7.010 | 7.580 | 6.800 | 7.400 | 450,384 | +0.39(+5.56%) |
Jul 23, 2002 | 7.350 | 7.700 | 7.010 | 7.010 | 330,300 | -0.29(-3.97%) |
Jul 22, 2002 | 7.140 | 7.710 | 6.910 | 7.300 | 346,024 | +0.01(+0.14%) |
Jul 19, 2002 | 7.760 | 7.780 | 7.222 | 7.290 | 433,200 | -0.78(-9.67%) |
Jul 17, 2002 | 7.310 | 8.240 | 7.160 | 8.070 | 907,000 | +1.21(+17.64%) |
Jul 12, 2002 | 7.000 | 7.320 | 6.790 | 6.860 | 420,600 | +0.04(+0.59%) |
Jul 11, 2002 | 6.970 | 7.000 | 6.681 | 6.820 | 328,600 | +0.01(+0.15%) |
Jul 10, 2002 | 7.150 | 7.230 | 6.610 | 6.810 | 493,100 | -0.38(-5.29%) |
Jul 09, 2002 | 7.400 | 7.400 | 7.190 | 7.190 | 407,900 | -0.21(-2.84%) |
Jul 08, 2002 | 8.050 | 8.280 | 7.570 | 7.400 | 333,900 | -0.65(-8.07%) |
Jul 05, 2002 | 7.150 | 8.050 | 7.110 | 8.050 | 146,100 | +0.76(+10.43%) |
Jul 04, 2002 | 7.700 | 7.850 | 6.930 | 7.290 | 624,100 | +0.00(+0.00%) |
Jul 03, 2002 | 7.700 | 7.850 | 6.930 | 7.290 | 624,100 | -0.21(-2.80%) |
Jul 02, 2002 | 7.600 | 8.130 | 7.210 | 7.500 | 715,400 | -0.24(-3.10%) |