Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 5.622 | 5.670 | 5.564 | 5.658 | 47,170 | +0.00(+0.00%) |
Jun 27, 2003 | 5.658 | 5.805 | 5.605 | 5.658 | 49,376 | -0.09(-1.54%) |
Jun 26, 2003 | 5.611 | 5.746 | 5.569 | 5.746 | 32,747 | +0.05(+0.93%) |
Jun 25, 2003 | 5.611 | 5.805 | 5.611 | 5.693 | 114,532 | +0.06(+1.15%) |
Jun 24, 2003 | 5.599 | 5.693 | 5.599 | 5.628 | 40,892 | -0.12(-2.05%) |
Jun 23, 2003 | 5.776 | 5.776 | 5.664 | 5.746 | 99,261 | -0.07(-1.22%) |
Jun 20, 2003 | 5.829 | 5.864 | 5.787 | 5.817 | 99,939 | -0.02(-0.40%) |
Jun 19, 2003 | 5.858 | 5.858 | 5.746 | 5.840 | 96,376 | -0.17(-2.84%) |
Jun 18, 2003 | 6.059 | 6.064 | 5.947 | 6.011 | 78,899 | -0.12(-2.02%) |
Jun 17, 2003 | 5.982 | 6.141 | 5.982 | 6.135 | 34,953 | +0.20(+3.38%) |
Jun 16, 2003 | 5.905 | 5.988 | 5.876 | 5.935 | 121,149 | +0.04(+0.70%) |
Jun 13, 2003 | 5.905 | 5.923 | 5.840 | 5.894 | 16,119 | -0.14(-2.25%) |
Jun 12, 2003 | 5.935 | 6.070 | 5.923 | 6.029 | 51,412 | +0.08(+1.29%) |
Jun 11, 2003 | 5.864 | 6.041 | 5.864 | 5.952 | 38,347 | +0.18(+3.06%) |
Jun 10, 2003 | 5.846 | 5.846 | 5.717 | 5.776 | 29,354 | +0.00(+0.00%) |
Jun 09, 2003 | 5.793 | 5.846 | 5.640 | 5.776 | 556,881 | -0.23(-3.83%) |
Jun 06, 2003 | 5.876 | 6.035 | 5.876 | 6.006 | 65,495 | +0.32(+5.60%) |
Jun 05, 2003 | 5.670 | 5.782 | 5.652 | 5.687 | 95,867 | -0.04(-0.72%) |
Jun 04, 2003 | 5.670 | 5.729 | 5.611 | 5.729 | 51,242 | +0.02(+0.31%) |
Jun 03, 2003 | 5.599 | 5.711 | 5.599 | 5.711 | 44,964 | +0.08(+1.47%) |
Jun 02, 2003 | 5.622 | 5.864 | 5.622 | 5.628 | 101,297 | +0.11(+2.03%) |
May 30, 2003 | 5.599 | 5.599 | 5.481 | 5.516 | 79,918 | -0.14(-2.50%) |
May 29, 2003 | 5.546 | 5.693 | 5.493 | 5.658 | 157,460 | +0.17(+3.12%) |
May 28, 2003 | 5.351 | 5.493 | 5.275 | 5.487 | 537,368 | +0.19(+3.56%) |
May 27, 2003 | 5.210 | 5.304 | 5.169 | 5.298 | 95,188 | +0.02(+0.45%) |
May 23, 2003 | 5.157 | 5.292 | 5.157 | 5.275 | 75,336 | +0.08(+1.47%) |
May 22, 2003 | 5.010 | 5.233 | 5.010 | 5.198 | 81,105 | +0.17(+3.40%) |
May 21, 2003 | 5.010 | 5.068 | 4.968 | 5.027 | 34,953 | -0.04(-0.81%) |
May 20, 2003 | 5.116 | 5.127 | 5.068 | 5.068 | 15,949 | -0.05(-0.92%) |
May 19, 2003 | 5.175 | 5.175 | 5.033 | 5.116 | 202,425 | -0.19(-3.66%) |
May 16, 2003 | 5.210 | 5.422 | 5.186 | 5.310 | 154,576 | +0.25(+5.01%) |
May 15, 2003 | 5.080 | 5.163 | 5.021 | 5.057 | 163,399 | +0.01(+0.12%) |
May 14, 2003 | 5.039 | 5.051 | 4.951 | 5.051 | 173,240 | +0.22(+4.51%) |
May 13, 2003 | 4.862 | 4.945 | 4.815 | 4.833 | 496,645 | +0.00(+0.00%) |
May 12, 2003 | 4.868 | 4.874 | 4.780 | 4.833 | 518,194 | -0.19(-3.76%) |
May 09, 2003 | 4.939 | 5.068 | 4.892 | 5.021 | 107,914 | +0.09(+1.79%) |
May 08, 2003 | 4.892 | 4.974 | 4.850 | 4.933 | 356,492 | -0.19(-3.79%) |
May 07, 2003 | 5.157 | 5.192 | 5.068 | 5.127 | 942,388 | +0.12(+2.35%) |
May 06, 2003 | 5.010 | 5.098 | 4.986 | 5.010 | 714,341 | +0.21(+4.42%) |
May 05, 2003 | 4.774 | 4.862 | 4.756 | 4.797 | 101,127 | -0.01(-0.12%) |
May 02, 2003 | 4.939 | 4.939 | 4.656 | 4.803 | 1,235,590 | -0.09(-1.81%) |
May 01, 2003 | 4.951 | 4.980 | 4.868 | 4.892 | 185,796 | -0.11(-2.24%) |
Apr 30, 2003 | 5.098 | 5.098 | 4.939 | 5.004 | 933,395 | -0.12(-2.30%) |
Apr 29, 2003 | 5.233 | 5.245 | 5.068 | 5.121 | 154,067 | -0.17(-3.23%) |
Apr 28, 2003 | 5.198 | 5.328 | 5.198 | 5.292 | 86,705 | +0.19(+3.70%) |
Apr 25, 2003 | 5.104 | 5.393 | 5.039 | 5.104 | 107,405 | -0.30(-5.56%) |
Apr 24, 2003 | 5.363 | 5.481 | 5.245 | 5.404 | 91,965 | +0.04(+0.77%) |
Apr 23, 2003 | 5.334 | 5.393 | 5.245 | 5.363 | 59,896 | +0.19(+3.64%) |
Apr 22, 2003 | 5.127 | 5.239 | 5.110 | 5.175 | 67,192 | +0.06(+1.27%) |
Apr 21, 2003 | 5.257 | 5.257 | 5.057 | 5.110 | 45,134 | -0.09(-1.70%) |
Apr 17, 2003 | 5.169 | 5.216 | 5.098 | 5.198 | 614,910 | +0.06(+1.26%) |
Apr 16, 2003 | 5.186 | 5.216 | 5.127 | 5.133 | 72,452 | +0.04(+0.81%) |
Apr 15, 2003 | 4.992 | 5.092 | 4.986 | 5.092 | 50,394 | +0.17(+3.47%) |
Apr 14, 2003 | 4.862 | 4.945 | 4.833 | 4.921 | 69,398 | +0.18(+3.86%) |
Apr 11, 2003 | 4.833 | 4.868 | 4.715 | 4.738 | 195,807 | -0.15(-3.13%) |
Apr 10, 2003 | 4.880 | 4.980 | 4.856 | 4.892 | 198,522 | -0.04(-0.84%) |
Apr 09, 2003 | 4.951 | 5.051 | 4.833 | 4.933 | 75,336 | -0.02(-0.36%) |
Apr 08, 2003 | 4.980 | 5.098 | 4.909 | 4.951 | 52,939 | -0.06(-1.18%) |
Apr 07, 2003 | 5.127 | 5.210 | 5.004 | 5.010 | 83,990 | +0.09(+1.92%) |
Apr 04, 2003 | 4.998 | 4.998 | 4.874 | 4.915 | 80,427 | -0.11(-2.11%) |
Apr 03, 2003 | 4.980 | 5.127 | 4.980 | 5.021 | 114,192 | +0.19(+3.90%) |
Apr 02, 2003 | 4.951 | 4.968 | 4.833 | 4.833 | 89,080 | +0.15(+3.14%) |
Apr 01, 2003 | 4.691 | 4.727 | 4.626 | 4.685 | 357,849 | +0.09(+1.92%) |
Mar 31, 2003 | 4.591 | 4.603 | 4.509 | 4.597 | 261,133 | -0.19(-4.06%) |
Mar 28, 2003 | 4.685 | 4.791 | 4.685 | 4.791 | 123,525 | -0.01(-0.25%) |
Mar 27, 2003 | 4.774 | 4.892 | 4.744 | 4.803 | 279,288 | -0.06(-1.33%) |
Mar 26, 2003 | 4.927 | 4.968 | 4.803 | 4.868 | 125,900 | -0.02(-0.48%) |
Mar 25, 2003 | 4.774 | 5.010 | 4.774 | 4.892 | 62,610 | +0.12(+2.47%) |
Mar 24, 2003 | 4.844 | 4.850 | 4.715 | 4.774 | 57,520 | -0.25(-5.04%) |
Mar 21, 2003 | 4.951 | 5.104 | 4.951 | 5.027 | 74,318 | +0.14(+2.77%) |
Mar 20, 2003 | 4.892 | 4.951 | 4.862 | 4.892 | 33,426 | -0.03(-0.60%) |
Mar 19, 2003 | 4.927 | 5.068 | 4.803 | 4.921 | 118,434 | +0.05(+1.09%) |
Mar 18, 2003 | 4.874 | 4.921 | 4.803 | 4.868 | 184,948 | -0.02(-0.48%) |
Mar 17, 2003 | 4.615 | 4.933 | 4.567 | 4.892 | 394,160 | +0.11(+2.22%) |
Mar 14, 2003 | 4.579 | 4.791 | 4.579 | 4.786 | 1,120,379 | +0.24(+5.32%) |
Mar 13, 2003 | 4.332 | 4.621 | 4.302 | 4.544 | 538,895 | +0.26(+6.05%) |
Mar 12, 2003 | 4.226 | 4.285 | 4.173 | 4.285 | 872,480 | -0.21(-4.72%) |
Mar 11, 2003 | 4.485 | 4.597 | 4.420 | 4.497 | 1,031,298 | -0.18(-3.90%) |
Mar 10, 2003 | 4.703 | 4.715 | 4.626 | 4.679 | 184,439 | -0.21(-4.34%) |
Mar 07, 2003 | 4.685 | 4.898 | 4.685 | 4.892 | 51,921 | +0.12(+2.60%) |
Mar 06, 2003 | 4.756 | 4.886 | 4.715 | 4.768 | 39,874 | -0.03(-0.61%) |
Mar 05, 2003 | 4.756 | 4.880 | 4.738 | 4.797 | 28,675 | +0.02(+0.49%) |
Mar 04, 2003 | 4.833 | 4.903 | 4.715 | 4.774 | 145,752 | -0.09(-1.94%) |
Mar 03, 2003 | 4.774 | 4.980 | 4.774 | 4.868 | 699,070 | +0.32(+6.99%) |
Feb 28, 2003 | 4.379 | 4.626 | 4.379 | 4.550 | 113,683 | +0.23(+5.32%) |
Feb 27, 2003 | 4.290 | 4.320 | 4.208 | 4.320 | 158,478 | +0.02(+0.55%) |
Feb 26, 2003 | 4.302 | 4.391 | 4.243 | 4.296 | 134,384 | -0.16(-3.57%) |
Feb 25, 2003 | 4.479 | 4.485 | 4.361 | 4.456 | 135,572 | -0.17(-3.69%) |
Feb 24, 2003 | 4.650 | 4.703 | 4.567 | 4.626 | 70,076 | -0.03(-0.63%) |
Feb 21, 2003 | 4.626 | 4.685 | 4.556 | 4.656 | 60,235 | +0.00(+0.00%) |
Feb 20, 2003 | 4.703 | 4.744 | 4.579 | 4.656 | 85,008 | -0.24(-4.82%) |
Feb 19, 2003 | 4.980 | 4.980 | 4.733 | 4.892 | 69,737 | -0.07(-1.43%) |
Feb 18, 2003 | 4.892 | 4.986 | 4.862 | 4.962 | 60,235 | +0.08(+1.57%) |
Feb 14, 2003 | 4.827 | 4.951 | 4.744 | 4.886 | 41,740 | +0.11(+2.35%) |
Feb 13, 2003 | 4.915 | 4.927 | 4.715 | 4.774 | 60,405 | -0.07(-1.46%) |
Feb 12, 2003 | 4.892 | 4.951 | 4.844 | 4.844 | 59,217 | -0.11(-2.14%) |
Feb 11, 2003 | 5.039 | 5.039 | 4.915 | 4.951 | 98,921 | -0.19(-3.78%) |
Feb 10, 2003 | 5.127 | 5.169 | 5.086 | 5.145 | 72,112 | +0.01(+0.23%) |
Feb 07, 2003 | 5.186 | 5.257 | 5.074 | 5.133 | 60,405 | -0.11(-2.02%) |
Feb 06, 2003 | 5.310 | 5.363 | 5.239 | 5.239 | 32,578 | -0.05(-1.00%) |
Feb 05, 2003 | 5.328 | 5.428 | 5.245 | 5.292 | 83,650 | -0.08(-1.54%) |
Feb 04, 2003 | 5.381 | 5.481 | 5.322 | 5.375 | 99,939 | -0.10(-1.83%) |
Feb 03, 2003 | 5.404 | 5.599 | 5.398 | 5.475 | 125,391 | +0.16(+2.99%) |
Jan 31, 2003 | 5.316 | 5.452 | 5.257 | 5.316 | 69,058 | +0.06(+1.12%) |
Jan 30, 2003 | 5.322 | 5.381 | 5.216 | 5.257 | 54,636 | +0.06(+1.25%) |
Jan 29, 2003 | 5.133 | 5.245 | 5.021 | 5.192 | 58,538 | +0.00(+0.00%) |
Jan 28, 2003 | 5.216 | 5.304 | 5.110 | 5.192 | 127,936 | +0.22(+4.51%) |
Jan 27, 2003 | 5.098 | 5.139 | 4.880 | 4.968 | 66,343 | -0.23(-4.42%) |
Jan 24, 2003 | 5.287 | 5.334 | 5.068 | 5.198 | 80,936 | -0.04(-0.68%) |
Jan 23, 2003 | 5.351 | 5.381 | 5.210 | 5.233 | 47,339 | -0.06(-1.11%) |
Jan 22, 2003 | 5.245 | 5.404 | 5.245 | 5.292 | 74,488 | +0.06(+1.24%) |
Jan 21, 2003 | 5.186 | 5.334 | 5.121 | 5.228 | 607,614 | -0.24(-4.42%) |
Jan 17, 2003 | 5.422 | 5.534 | 5.393 | 5.469 | 132,518 | +0.04(+0.65%) |
Jan 16, 2003 | 5.334 | 5.569 | 5.334 | 5.434 | 125,730 | +0.05(+0.99%) |
Jan 15, 2003 | 5.452 | 5.481 | 5.334 | 5.381 | 170,186 | -0.27(-4.70%) |
Jan 14, 2003 | 5.546 | 5.717 | 5.546 | 5.646 | 44,964 | +0.04(+0.74%) |
Jan 13, 2003 | 5.670 | 5.687 | 5.493 | 5.605 | 217,187 | -0.11(-1.96%) |
Jan 10, 2003 | 5.670 | 5.888 | 5.670 | 5.717 | 85,687 | +0.03(+0.52%) |
Jan 09, 2003 | 5.599 | 5.717 | 5.581 | 5.687 | 170,865 | +0.22(+3.99%) |
Jan 08, 2003 | 5.452 | 5.528 | 5.363 | 5.469 | 217,865 | -0.16(-2.83%) |
Jan 07, 2003 | 5.658 | 5.705 | 5.481 | 5.628 | 87,044 | -0.06(-1.14%) |
Jan 06, 2003 | 5.605 | 5.746 | 5.569 | 5.693 | 158,648 | +0.12(+2.22%) |
Jan 03, 2003 | 5.628 | 5.664 | 5.540 | 5.569 | 253,667 | -0.02(-0.32%) |
Jan 02, 2003 | 5.457 | 5.617 | 5.457 | 5.587 | 135,572 | +0.08(+1.39%) |
Dec 31, 2002 | 5.463 | 5.599 | 5.393 | 5.510 | 47,170 | +0.02(+0.43%) |
Dec 30, 2002 | 5.564 | 5.575 | 5.369 | 5.487 | 175,446 | -0.02(-0.43%) |
Dec 27, 2002 | 5.522 | 5.593 | 5.463 | 5.510 | 51,921 | -0.12(-2.20%) |
Dec 26, 2002 | 5.599 | 5.776 | 5.569 | 5.634 | 44,964 | -0.12(-2.05%) |
Dec 24, 2002 | 5.640 | 5.782 | 5.540 | 5.752 | 47,000 | +0.17(+3.06%) |
Dec 23, 2002 | 5.569 | 5.622 | 5.457 | 5.581 | 59,047 | +0.11(+1.94%) |
Dec 20, 2002 | 5.534 | 5.599 | 5.422 | 5.475 | 90,777 | -0.05(-0.85%) |
Dec 19, 2002 | 5.611 | 5.805 | 5.452 | 5.522 | 231,948 | +0.02(+0.32%) |
Dec 18, 2002 | 5.717 | 5.717 | 5.505 | 5.505 | 147,279 | -0.29(-5.08%) |
Dec 17, 2002 | 5.976 | 6.023 | 5.793 | 5.799 | 216,168 | -0.17(-2.86%) |
Dec 16, 2002 | 5.982 | 6.188 | 5.894 | 5.970 | 287,433 | -0.07(-1.17%) |
Dec 13, 2002 | 5.958 | 6.053 | 5.952 | 6.041 | 186,645 | -0.15(-2.38%) |
Dec 12, 2002 | 6.188 | 6.288 | 6.106 | 6.188 | 83,481 | +0.00(+0.00%) |
Dec 11, 2002 | 6.088 | 6.247 | 6.053 | 6.188 | 821,747 | +0.18(+2.94%) |
Dec 10, 2002 | 6.011 | 6.011 | 5.917 | 6.011 | 579,787 | -0.02(-0.29%) |
Dec 09, 2002 | 6.188 | 6.294 | 6.011 | 6.029 | 135,911 | -0.37(-5.71%) |
Dec 06, 2002 | 6.247 | 6.394 | 6.247 | 6.394 | 53,448 | -0.18(-2.69%) |
Dec 05, 2002 | 6.448 | 6.571 | 6.365 | 6.571 | 63,289 | +0.06(+1.00%) |
Dec 04, 2002 | 6.477 | 6.512 | 6.365 | 6.506 | 39,365 | +0.01(+0.18%) |
Dec 03, 2002 | 6.512 | 6.542 | 6.365 | 6.495 | 220,071 | -0.22(-3.33%) |
Dec 02, 2002 | 6.701 | 6.837 | 6.624 | 6.719 | 71,434 | -0.11(-1.55%) |
Nov 29, 2002 | 6.772 | 6.943 | 6.772 | 6.825 | 56,163 | +0.36(+5.56%) |
Nov 27, 2002 | 6.312 | 6.512 | 6.218 | 6.465 | 59,047 | +0.22(+3.49%) |
Nov 26, 2002 | 6.336 | 6.424 | 6.247 | 6.247 | 28,166 | -0.27(-4.07%) |
Nov 25, 2002 | 6.512 | 6.583 | 6.436 | 6.512 | 113,174 | -0.19(-2.90%) |
Nov 22, 2002 | 6.571 | 6.754 | 6.571 | 6.707 | 175,446 | +0.17(+2.52%) |
Nov 21, 2002 | 6.483 | 6.660 | 6.477 | 6.542 | 245,183 | +0.22(+3.54%) |
Nov 20, 2002 | 6.171 | 6.318 | 6.171 | 6.318 | 103,163 | -0.15(-2.28%) |
Nov 19, 2002 | 6.448 | 6.571 | 6.406 | 6.465 | 26,130 | +0.05(+0.83%) |
Nov 18, 2002 | 6.336 | 6.465 | 6.288 | 6.412 | 65,156 | +0.17(+2.74%) |
Nov 15, 2002 | 6.159 | 6.336 | 6.070 | 6.241 | 42,419 | +0.05(+0.76%) |
Nov 14, 2002 | 6.206 | 6.259 | 5.923 | 6.194 | 47,679 | -0.01(-0.09%) |
Nov 13, 2002 | 6.117 | 6.277 | 6.070 | 6.200 | 102,145 | -0.03(-0.47%) |
Nov 12, 2002 | 6.076 | 6.259 | 5.941 | 6.229 | 91,116 | +0.01(+0.09%) |
Nov 11, 2002 | 6.188 | 6.336 | 6.159 | 6.224 | 51,921 | -0.10(-1.58%) |
Nov 08, 2002 | 6.218 | 6.394 | 6.171 | 6.324 | 56,841 | -0.16(-2.45%) |
Nov 07, 2002 | 6.406 | 6.512 | 6.182 | 6.483 | 78,899 | +0.09(+1.38%) |
Nov 06, 2002 | 6.542 | 6.542 | 6.312 | 6.394 | 164,417 | -0.20(-3.04%) |
Nov 05, 2002 | 6.365 | 6.630 | 6.341 | 6.595 | 121,149 | +0.08(+1.27%) |
Nov 04, 2002 | 6.483 | 6.654 | 6.436 | 6.512 | 175,785 | +0.21(+3.27%) |
Nov 01, 2002 | 6.277 | 6.365 | 6.129 | 6.306 | 296,765 | +0.00(+0.00%) |
Oct 31, 2002 | 6.336 | 6.477 | 6.306 | 6.306 | 93,831 | +0.03(+0.47%) |
Oct 30, 2002 | 6.070 | 6.336 | 5.970 | 6.277 | 89,928 | +0.09(+1.43%) |
Oct 29, 2002 | 6.070 | 6.188 | 5.929 | 6.188 | 101,246,472 | -0.06(-0.94%) |
Oct 28, 2002 | 6.324 | 6.412 | 6.100 | 6.247 | 1,175,185 | -0.03(-0.47%) |
Oct 25, 2002 | 6.129 | 6.306 | 6.129 | 6.277 | 72,961 | +0.09(+1.43%) |
Oct 24, 2002 | 6.135 | 6.265 | 6.011 | 6.188 | 47,849 | +0.01(+0.19%) |
Oct 23, 2002 | 6.159 | 6.188 | 5.947 | 6.176 | 60,744 | -0.11(-1.69%) |
Oct 22, 2002 | 6.218 | 6.406 | 6.218 | 6.283 | 29,863 | -0.18(-2.83%) |
Oct 21, 2002 | 6.330 | 6.465 | 6.247 | 6.465 | 40,213 | +0.11(+1.76%) |
Oct 18, 2002 | 6.188 | 6.389 | 6.188 | 6.353 | 102,145 | +0.02(+0.28%) |
Oct 17, 2002 | 6.188 | 6.365 | 6.188 | 6.336 | 712,644 | +0.44(+7.50%) |
Oct 16, 2002 | 5.929 | 6.041 | 5.870 | 5.894 | 82,632 | -0.15(-2.44%) |
Oct 15, 2002 | 5.835 | 6.041 | 5.776 | 6.041 | 66,174 | +0.29(+5.13%) |
Oct 14, 2002 | 5.510 | 5.746 | 5.510 | 5.746 | 51,581 | +0.00(+0.00%) |
Oct 11, 2002 | 5.569 | 5.846 | 5.522 | 5.746 | 106,727 | +0.41(+7.73%) |
Oct 10, 2002 | 5.245 | 5.345 | 5.127 | 5.334 | 92,643 | -0.18(-3.21%) |
Oct 09, 2002 | 5.245 | 5.540 | 5.198 | 5.510 | 121,828 | +0.32(+6.13%) |
Oct 08, 2002 | 5.098 | 5.245 | 5.098 | 5.192 | 48,358 | +0.08(+1.50%) |
Oct 07, 2002 | 5.151 | 5.292 | 5.086 | 5.116 | 44,794 | -0.04(-0.69%) |
Oct 04, 2002 | 5.304 | 5.334 | 5.051 | 5.151 | 141,850 | +0.17(+3.31%) |
Oct 03, 2002 | 4.951 | 4.986 | 4.803 | 4.986 | 63,289 | -0.01(-0.12%) |
Oct 02, 2002 | 4.951 | 5.151 | 4.951 | 4.992 | 54,636 | -0.11(-2.19%) |
Oct 01, 2002 | 4.921 | 5.157 | 4.774 | 5.104 | 75,506 | +0.24(+4.84%) |
Sep 30, 2002 | 4.791 | 4.962 | 4.768 | 4.868 | 181,045 | -0.27(-5.28%) |
Sep 27, 2002 | 4.951 | 5.210 | 4.951 | 5.139 | 34,614 | +0.10(+1.99%) |
Sep 26, 2002 | 4.862 | 5.086 | 4.862 | 5.039 | 178,161 | +0.21(+4.27%) |
Sep 25, 2002 | 4.815 | 4.921 | 4.727 | 4.833 | 44,794 | +0.01(+0.24%) |
Sep 24, 2002 | 4.656 | 4.827 | 4.626 | 4.821 | 49,036 | -0.09(-1.92%) |
Sep 23, 2002 | 5.080 | 5.080 | 4.833 | 4.915 | 87,383 | -0.38(-7.13%) |
Sep 20, 2002 | 5.251 | 5.363 | 5.169 | 5.292 | 167,471 | +0.22(+4.42%) |
Sep 19, 2002 | 5.157 | 5.245 | 4.956 | 5.068 | 62,950 | -0.29(-5.49%) |
Sep 18, 2002 | 5.345 | 5.404 | 5.204 | 5.363 | 70,416 | -0.12(-2.26%) |
Sep 17, 2002 | 5.646 | 5.646 | 5.422 | 5.487 | 367,521 | -0.12(-2.21%) |
Sep 16, 2002 | 5.628 | 5.658 | 5.510 | 5.611 | 189,699 | -0.11(-1.86%) |
Sep 13, 2002 | 5.687 | 5.793 | 5.599 | 5.717 | 151,352 | -0.44(-7.18%) |
Sep 12, 2002 | 6.011 | 6.188 | 5.864 | 6.159 | 198,692 | -0.03(-0.48%) |
Sep 11, 2002 | 6.277 | 6.306 | 6.188 | 6.188 | 19,512 | +0.17(+2.74%) |
Sep 10, 2002 | 6.011 | 6.023 | 5.864 | 6.023 | 184,778 | +0.19(+3.23%) |
Sep 09, 2002 | 5.894 | 6.006 | 5.770 | 5.835 | 59,556 | -0.20(-3.32%) |
Sep 06, 2002 | 6.011 | 6.059 | 5.846 | 6.035 | 88,910 | +0.16(+2.71%) |
Sep 05, 2002 | 5.770 | 5.894 | 5.628 | 5.876 | 54,805 | -0.02(-0.40%) |
Sep 04, 2002 | 5.717 | 5.952 | 5.717 | 5.899 | 89,419 | +0.14(+2.46%) |
Sep 03, 2002 | 5.864 | 5.894 | 5.681 | 5.758 | 17,307 | -0.28(-4.68%) |
Aug 30, 2002 | 5.958 | 6.206 | 5.958 | 6.041 | 35,801 | +0.17(+2.91%) |
Aug 29, 2002 | 5.711 | 5.894 | 5.646 | 5.870 | 51,921 | -0.02(-0.40%) |
Aug 28, 2002 | 5.935 | 5.958 | 5.787 | 5.894 | 46,491 | -0.22(-3.66%) |
Aug 27, 2002 | 6.129 | 6.247 | 6.041 | 6.117 | 25,621 | +0.01(+0.10%) |
Aug 26, 2002 | 6.129 | 6.165 | 6.011 | 6.112 | 57,690 | -0.05(-0.77%) |
Aug 23, 2002 | 5.929 | 6.182 | 5.905 | 6.159 | 161,363 | +0.21(+3.47%) |
Aug 22, 2002 | 5.817 | 6.011 | 5.776 | 5.952 | 58,029 | +0.03(+0.50%) |
Aug 21, 2002 | 5.947 | 5.976 | 5.823 | 5.923 | 96,885 | +0.09(+1.62%) |
Aug 20, 2002 | 5.687 | 5.835 | 5.687 | 5.829 | 58,538 | +0.28(+5.10%) |
Aug 16, 2002 | 5.269 | 5.711 | 5.204 | 5.546 | 135,572 | +0.22(+4.09%) |
Aug 15, 2002 | 5.251 | 5.351 | 5.145 | 5.328 | 104,351 | +0.29(+5.85%) |
Aug 14, 2002 | 4.974 | 5.039 | 4.898 | 5.033 | 51,581 | -0.10(-1.95%) |
Aug 13, 2002 | 5.098 | 5.292 | 5.010 | 5.133 | 58,199 | -0.22(-4.18%) |
Aug 12, 2002 | 5.275 | 5.393 | 5.239 | 5.357 | 69,907 | -0.14(-2.47%) |
Aug 07, 2002 | 5.351 | 5.493 | 5.245 | 5.493 | 326,968 | +0.28(+5.31%) |
Aug 06, 2002 | 5.098 | 5.363 | 5.098 | 5.216 | 68,379 | +0.06(+1.14%) |
Aug 05, 2002 | 5.304 | 5.387 | 5.151 | 5.157 | 61,083 | -0.44(-7.89%) |
Aug 02, 2002 | 5.481 | 5.717 | 5.452 | 5.599 | 56,841 | -0.09(-1.66%) |
Aug 01, 2002 | 5.776 | 5.823 | 5.587 | 5.693 | 529,732 | -0.11(-1.93%) |
Jul 31, 2002 | 5.746 | 5.923 | 5.675 | 5.805 | 66,004 | -0.03(-0.50%) |
Jul 30, 2002 | 5.829 | 5.864 | 5.670 | 5.835 | 40,892 | +0.03(+0.51%) |
Jul 29, 2002 | 5.528 | 5.864 | 5.528 | 5.805 | 98,921 | +0.32(+5.80%) |
Jul 26, 2002 | 5.363 | 5.540 | 5.228 | 5.487 | 62,610 | +0.09(+1.75%) |
Jul 25, 2002 | 5.151 | 5.422 | 5.151 | 5.393 | 124,882 | +0.24(+4.57%) |
Jul 24, 2002 | 4.844 | 5.157 | 4.844 | 5.157 | 56,332 | +0.02(+0.46%) |
Jul 23, 2002 | 5.157 | 5.393 | 5.010 | 5.133 | 132,857 | -0.23(-4.29%) |
Jul 22, 2002 | 5.428 | 5.428 | 5.287 | 5.363 | 151,861 | -0.11(-2.05%) |
Jul 19, 2002 | 5.569 | 5.717 | 5.452 | 5.475 | 58,538 | -0.26(-4.52%) |
Jul 17, 2002 | 5.717 | 5.776 | 5.569 | 5.734 | 35,971 | +0.01(+0.10%) |
Jul 12, 2002 | 5.776 | 5.776 | 5.617 | 5.729 | 148,298 | -0.17(-2.80%) |
Jul 11, 2002 | 5.687 | 5.894 | 5.475 | 5.894 | 272,332 | +0.18(+3.09%) |
Jul 10, 2002 | 5.894 | 5.899 | 5.717 | 5.717 | 32,069 | -0.12(-2.12%) |
Jul 09, 2002 | 6.200 | 6.200 | 5.840 | 5.840 | 120,810 | -0.36(-5.80%) |
Jul 08, 2002 | 6.253 | 6.253 | 6.200 | 6.200 | 116,738 | -0.05(-0.85%) |
Jul 05, 2002 | 6.041 | 6.359 | 6.017 | 6.253 | 58,199 | +0.42(+7.17%) |
Jul 04, 2002 | 5.964 | 5.964 | 5.628 | 5.835 | 98,073 | +0.00(+0.00%) |
Jul 03, 2002 | 5.964 | 5.964 | 5.628 | 5.835 | 98,073 | -0.47(-7.48%) |
Jul 02, 2002 | 6.294 | 6.394 | 6.147 | 6.306 | 46,661 | -0.08(-1.29%) |