Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 6.101 | 6.281 | 6.092 | 6.173 | 115,132 | +0.04(+0.73%) |
Apr 29, 2003 | 6.191 | 6.227 | 6.110 | 6.128 | 68,210 | -0.15(-2.43%) |
Apr 28, 2003 | 6.047 | 6.281 | 6.047 | 6.281 | 58,067 | +0.32(+5.42%) |
Apr 25, 2003 | 5.993 | 6.191 | 5.877 | 5.958 | 26,749 | -0.05(-0.90%) |
Apr 24, 2003 | 6.128 | 6.236 | 5.985 | 6.011 | 26,191 | -0.16(-2.62%) |
Apr 23, 2003 | 6.119 | 6.263 | 6.074 | 6.173 | 40,569 | +0.10(+1.62%) |
Apr 22, 2003 | 5.993 | 6.218 | 5.859 | 6.074 | 64,420 | +0.08(+1.35%) |
Apr 21, 2003 | 6.281 | 6.281 | 5.868 | 5.993 | 77,795 | -0.29(-4.57%) |
Apr 17, 2003 | 5.958 | 6.281 | 5.949 | 6.281 | 76,457 | +0.41(+7.03%) |
Apr 16, 2003 | 6.164 | 6.209 | 5.850 | 5.868 | 49,485 | -0.35(-5.63%) |
Apr 15, 2003 | 6.119 | 6.290 | 5.922 | 6.218 | 80,581 | +0.07(+1.17%) |
Apr 14, 2003 | 5.985 | 6.227 | 5.949 | 6.146 | 38,563 | +0.22(+3.79%) |
Apr 11, 2003 | 6.029 | 6.038 | 5.850 | 5.922 | 63,083 | -0.02(-0.30%) |
Apr 10, 2003 | 5.922 | 6.002 | 5.850 | 5.940 | 32,879 | +0.04(+0.61%) |
Apr 09, 2003 | 5.877 | 6.101 | 5.814 | 5.904 | 79,244 | +0.04(+0.61%) |
Apr 08, 2003 | 6.002 | 6.029 | 5.796 | 5.868 | 64,197 | -0.13(-2.24%) |
Apr 07, 2003 | 6.056 | 6.370 | 5.922 | 6.002 | 79,689 | +0.08(+1.36%) |
Apr 04, 2003 | 5.931 | 6.047 | 5.868 | 5.922 | 33,436 | -0.03(-0.45%) |
Apr 03, 2003 | 6.406 | 6.415 | 5.940 | 5.949 | 42,464 | -0.37(-5.82%) |
Apr 02, 2003 | 6.002 | 6.316 | 5.985 | 6.316 | 61,076 | +0.40(+6.83%) |
Apr 01, 2003 | 5.895 | 5.967 | 5.778 | 5.913 | 89,609 | +0.04(+0.61%) |
Mar 31, 2003 | 5.940 | 6.101 | 5.877 | 5.877 | 107,107 | -0.11(-1.80%) |
Mar 28, 2003 | 6.209 | 6.218 | 5.967 | 5.985 | 63,083 | -0.30(-4.71%) |
Mar 27, 2003 | 6.074 | 6.281 | 6.056 | 6.281 | 185,014 | +0.18(+2.94%) |
Mar 26, 2003 | 6.263 | 6.424 | 6.101 | 6.101 | 116,023 | -0.21(-3.27%) |
Mar 25, 2003 | 6.236 | 6.379 | 6.074 | 6.308 | 75,120 | +0.03(+0.43%) |
Mar 24, 2003 | 6.514 | 6.514 | 6.200 | 6.281 | 79,021 | -0.23(-3.58%) |
Mar 21, 2003 | 6.191 | 6.532 | 6.191 | 6.514 | 79,355 | +0.35(+5.68%) |
Mar 20, 2003 | 6.101 | 6.281 | 5.913 | 6.164 | 53,052 | +0.00(+0.00%) |
Mar 19, 2003 | 5.913 | 6.191 | 5.913 | 6.164 | 40,012 | +0.25(+4.25%) |
Mar 18, 2003 | 5.904 | 5.913 | 5.679 | 5.913 | 134,191 | +0.05(+0.92%) |
Mar 17, 2003 | 5.563 | 5.859 | 5.545 | 5.859 | 200,283 | +0.12(+2.03%) |
Mar 14, 2003 | 5.742 | 5.823 | 5.626 | 5.742 | 43,578 | +0.06(+1.11%) |
Mar 13, 2003 | 5.608 | 5.679 | 5.563 | 5.679 | 82,253 | +0.12(+2.10%) |
Mar 12, 2003 | 5.563 | 5.581 | 5.563 | 5.563 | 75,454 | +0.00(+0.00%) |
Mar 11, 2003 | 5.545 | 5.572 | 5.518 | 5.563 | 100,308 | +0.04(+0.65%) |
Mar 10, 2003 | 5.536 | 5.590 | 5.518 | 5.527 | 77,906 | -0.04(-0.65%) |
Mar 07, 2003 | 5.518 | 5.706 | 5.518 | 5.563 | 50,600 | +0.04(+0.81%) |
Mar 06, 2003 | 5.518 | 5.563 | 5.482 | 5.518 | 106,773 | +0.00(+0.00%) |
Mar 05, 2003 | 5.536 | 5.608 | 5.518 | 5.518 | 45,696 | -0.03(-0.49%) |
Mar 04, 2003 | 5.527 | 5.635 | 5.527 | 5.545 | 23,851 | +0.02(+0.32%) |
Mar 03, 2003 | 5.527 | 5.608 | 5.518 | 5.527 | 69,658 | +0.01(+0.16%) |
Feb 28, 2003 | 5.536 | 5.644 | 5.518 | 5.518 | 79,244 | -0.02(-0.32%) |
Feb 27, 2003 | 5.500 | 5.572 | 5.419 | 5.536 | 168,296 | +0.07(+1.31%) |
Feb 26, 2003 | 5.473 | 5.491 | 5.339 | 5.464 | 149,125 | -0.10(-1.77%) |
Feb 25, 2003 | 5.339 | 5.563 | 5.339 | 5.563 | 88,494 | +0.22(+4.20%) |
Feb 24, 2003 | 5.545 | 5.572 | 5.339 | 5.339 | 115,578 | -0.13(-2.46%) |
Feb 21, 2003 | 5.500 | 5.697 | 5.383 | 5.473 | 127,057 | +0.00(+0.00%) |
Feb 20, 2003 | 5.428 | 5.473 | 5.339 | 5.473 | 95,962 | +0.09(+1.67%) |
Feb 19, 2003 | 5.518 | 5.518 | 5.303 | 5.383 | 124,940 | -0.09(-1.64%) |
Feb 18, 2003 | 5.132 | 5.473 | 5.114 | 5.473 | 565,519 | +0.36(+7.02%) |
Feb 14, 2003 | 5.123 | 5.231 | 5.114 | 5.114 | 85,708 | -0.01(-0.18%) |
Feb 13, 2003 | 5.159 | 5.222 | 5.016 | 5.123 | 220,345 | +0.01(+0.18%) |
Feb 12, 2003 | 5.339 | 5.339 | 5.114 | 5.114 | 65,312 | -0.22(-4.20%) |
Feb 11, 2003 | 5.473 | 5.536 | 5.114 | 5.339 | 63,083 | -0.11(-1.98%) |
Feb 10, 2003 | 5.330 | 5.446 | 5.294 | 5.446 | 51,157 | +0.13(+2.36%) |
Feb 07, 2003 | 5.455 | 5.455 | 5.321 | 5.321 | 48,036 | -0.06(-1.17%) |
Feb 06, 2003 | 5.518 | 5.653 | 5.383 | 5.383 | 29,201 | -0.10(-1.80%) |
Feb 05, 2003 | 5.742 | 5.787 | 5.473 | 5.482 | 50,043 | -0.18(-3.17%) |
Feb 04, 2003 | 5.590 | 5.688 | 5.473 | 5.662 | 56,507 | +0.04(+0.80%) |
Feb 03, 2003 | 5.401 | 5.635 | 5.401 | 5.617 | 178,995 | +0.23(+4.33%) |
Jan 31, 2003 | 5.401 | 5.464 | 5.294 | 5.383 | 108,445 | +0.05(+1.01%) |
Jan 30, 2003 | 5.536 | 5.536 | 5.321 | 5.330 | 57,733 | -0.23(-4.19%) |
Jan 29, 2003 | 5.590 | 5.590 | 5.213 | 5.563 | 125,386 | -0.07(-1.27%) |
Jan 28, 2003 | 5.662 | 5.715 | 5.581 | 5.635 | 134,302 | -0.03(-0.48%) |
Jan 27, 2003 | 5.653 | 5.742 | 5.608 | 5.662 | 51,826 | +0.02(+0.32%) |
Jan 24, 2003 | 5.922 | 5.922 | 5.635 | 5.644 | 52,717 | -0.26(-4.41%) |
Jan 23, 2003 | 5.985 | 6.038 | 5.787 | 5.904 | 62,414 | -0.04(-0.75%) |
Jan 22, 2003 | 5.922 | 6.083 | 5.877 | 5.949 | 89,497 | +0.03(+0.45%) |
Jan 21, 2003 | 6.101 | 6.101 | 5.922 | 5.922 | 55,392 | -0.17(-2.80%) |
Jan 17, 2003 | 6.065 | 6.290 | 6.065 | 6.092 | 93,510 | +0.03(+0.44%) |
Jan 16, 2003 | 6.325 | 6.631 | 6.056 | 6.065 | 156,259 | -0.20(-3.15%) |
Jan 15, 2003 | 6.505 | 6.729 | 6.236 | 6.263 | 323,106 | +0.12(+1.90%) |
Jan 14, 2003 | 6.173 | 6.227 | 5.832 | 6.146 | 177,881 | -0.09(-1.44%) |
Jan 13, 2003 | 6.370 | 6.370 | 6.182 | 6.236 | 78,798 | -0.04(-0.71%) |
Jan 10, 2003 | 6.299 | 6.442 | 6.263 | 6.281 | 86,042 | +0.02(+0.29%) |
Jan 09, 2003 | 6.281 | 6.415 | 6.209 | 6.263 | 126,835 | -0.01(-0.14%) |
Jan 08, 2003 | 6.505 | 6.505 | 6.263 | 6.272 | 293,013 | -0.23(-3.59%) |
Jan 07, 2003 | 6.747 | 6.801 | 6.334 | 6.505 | 145,336 | -0.20(-2.95%) |
Jan 06, 2003 | 6.729 | 6.882 | 6.460 | 6.702 | 306,945 | -0.02(-0.27%) |
Jan 03, 2003 | 6.648 | 6.729 | 6.460 | 6.720 | 745,518 | -0.05(-0.79%) |
Jan 02, 2003 | 6.729 | 6.909 | 6.666 | 6.774 | 221,013 | +0.06(+0.94%) |
Dec 31, 2002 | 6.729 | 6.774 | 6.711 | 6.711 | 133,745 | -0.01(-0.13%) |
Dec 30, 2002 | 6.774 | 6.837 | 6.702 | 6.720 | 127,838 | -0.05(-0.79%) |
Dec 27, 2002 | 6.819 | 6.918 | 6.729 | 6.774 | 54,724 | -0.03(-0.40%) |
Dec 26, 2002 | 6.900 | 7.160 | 6.783 | 6.801 | 49,820 | -0.09(-1.30%) |
Dec 24, 2002 | 7.133 | 7.151 | 6.846 | 6.891 | 15,492 | -0.20(-2.78%) |
Dec 23, 2002 | 6.945 | 7.142 | 6.864 | 7.088 | 74,562 | +0.18(+2.60%) |
Dec 20, 2002 | 6.909 | 6.909 | 6.675 | 6.909 | 106,327 | +0.16(+2.39%) |
Dec 19, 2002 | 6.729 | 6.945 | 6.666 | 6.747 | 57,398 | +0.08(+1.21%) |
Dec 18, 2002 | 6.693 | 6.711 | 6.622 | 6.666 | 118,921 | -0.03(-0.40%) |
Dec 17, 2002 | 6.873 | 6.882 | 6.684 | 6.693 | 107,999 | -0.19(-2.74%) |
Dec 16, 2002 | 6.738 | 6.882 | 6.729 | 6.882 | 113,794 | +0.15(+2.27%) |
Dec 13, 2002 | 6.684 | 6.774 | 6.648 | 6.729 | 147,899 | -0.11(-1.57%) |
Dec 12, 2002 | 6.801 | 6.998 | 6.774 | 6.837 | 38,451 | +0.03(+0.40%) |
Dec 11, 2002 | 6.774 | 6.945 | 6.729 | 6.810 | 238,846 | +0.04(+0.53%) |
Dec 10, 2002 | 6.927 | 6.980 | 6.729 | 6.774 | 132,519 | -0.18(-2.58%) |
Dec 09, 2002 | 7.043 | 7.133 | 6.954 | 6.954 | 203,404 | -0.18(-2.52%) |
Dec 06, 2002 | 7.178 | 7.465 | 7.088 | 7.133 | 256,122 | -0.06(-0.87%) |
Dec 05, 2002 | 7.985 | 7.985 | 7.178 | 7.196 | 203,181 | -0.77(-9.68%) |
Dec 04, 2002 | 8.667 | 8.667 | 7.447 | 7.967 | 244,976 | -0.69(-7.98%) |
Dec 03, 2002 | 8.658 | 8.883 | 8.299 | 8.658 | 69,101 | +0.00(+0.00%) |
Dec 02, 2002 | 8.703 | 8.838 | 8.317 | 8.658 | 127,838 | -0.02(-0.21%) |
Nov 29, 2002 | 8.856 | 8.963 | 8.649 | 8.676 | 46,030 | -0.16(-1.83%) |
Nov 27, 2002 | 8.290 | 8.972 | 8.290 | 8.838 | 213,546 | +0.64(+7.77%) |
Nov 26, 2002 | 8.524 | 8.524 | 8.075 | 8.201 | 47,256 | -0.32(-3.79%) |
Nov 25, 2002 | 8.120 | 8.524 | 8.120 | 8.524 | 103,986 | +0.34(+4.17%) |
Nov 22, 2002 | 8.344 | 8.344 | 8.165 | 8.183 | 40,123 | -0.14(-1.72%) |
Nov 21, 2002 | 8.048 | 8.326 | 7.985 | 8.326 | 279,861 | +0.31(+3.92%) |
Nov 20, 2002 | 8.021 | 8.057 | 7.940 | 8.012 | 53,275 | +0.08(+1.02%) |
Nov 19, 2002 | 7.851 | 8.039 | 7.833 | 7.931 | 38,897 | +0.04(+0.45%) |
Nov 18, 2002 | 7.985 | 8.048 | 7.671 | 7.896 | 81,027 | +0.00(+0.00%) |
Nov 15, 2002 | 8.030 | 8.066 | 7.851 | 7.896 | 134,971 | -0.13(-1.57%) |
Nov 14, 2002 | 7.582 | 8.048 | 7.582 | 8.021 | 113,126 | +0.47(+6.18%) |
Nov 13, 2002 | 7.492 | 7.752 | 7.339 | 7.555 | 51,380 | +0.02(+0.24%) |
Nov 12, 2002 | 7.223 | 7.617 | 7.205 | 7.537 | 64,086 | +0.33(+4.61%) |
Nov 11, 2002 | 7.447 | 7.447 | 7.205 | 7.205 | 47,479 | -0.22(-2.90%) |
Nov 08, 2002 | 7.716 | 7.851 | 7.402 | 7.420 | 36,334 | -0.32(-4.17%) |
Nov 07, 2002 | 7.402 | 7.743 | 7.294 | 7.743 | 60,519 | +0.07(+0.94%) |
Nov 06, 2002 | 7.914 | 7.914 | 7.303 | 7.671 | 106,773 | -0.15(-1.95%) |
Nov 05, 2002 | 7.985 | 7.994 | 7.743 | 7.824 | 72,891 | -0.21(-2.57%) |
Nov 04, 2002 | 7.600 | 8.120 | 7.537 | 8.030 | 77,906 | +0.52(+6.93%) |
Nov 01, 2002 | 7.635 | 7.635 | 7.357 | 7.510 | 147,454 | -0.14(-1.88%) |
Oct 31, 2002 | 8.057 | 8.183 | 7.582 | 7.653 | 161,943 | -0.38(-4.69%) |
Oct 30, 2002 | 8.165 | 8.165 | 7.940 | 8.030 | 49,931 | -0.18(-2.19%) |
Oct 29, 2002 | 7.806 | 8.210 | 7.626 | 8.210 | 67,206 | +0.32(+4.10%) |
Oct 28, 2002 | 8.479 | 8.479 | 7.878 | 7.887 | 58,624 | -0.55(-6.49%) |
Oct 25, 2002 | 7.761 | 8.434 | 7.761 | 8.434 | 95,962 | +0.61(+7.80%) |
Oct 24, 2002 | 8.057 | 8.075 | 7.635 | 7.824 | 69,547 | -0.15(-1.91%) |
Oct 23, 2002 | 7.716 | 8.048 | 7.626 | 7.976 | 172,085 | +0.22(+2.77%) |
Oct 22, 2002 | 7.635 | 7.824 | 7.582 | 7.761 | 116,692 | +0.11(+1.41%) |
Oct 21, 2002 | 7.519 | 7.653 | 7.187 | 7.653 | 138,426 | -0.40(-5.01%) |
Oct 18, 2002 | 8.030 | 8.066 | 7.878 | 8.057 | 75,120 | +0.12(+1.47%) |
Oct 17, 2002 | 7.393 | 7.940 | 7.393 | 7.940 | 124,940 | +0.59(+8.06%) |
Oct 16, 2002 | 7.348 | 7.384 | 7.088 | 7.348 | 43,578 | -0.11(-1.44%) |
Oct 15, 2002 | 7.259 | 7.465 | 7.259 | 7.456 | 127,280 | +0.21(+2.85%) |
Oct 14, 2002 | 7.133 | 7.268 | 7.115 | 7.250 | 36,334 | +0.03(+0.37%) |
Oct 11, 2002 | 6.980 | 7.384 | 6.864 | 7.223 | 153,807 | +0.33(+4.82%) |
Oct 10, 2002 | 6.523 | 6.891 | 6.523 | 6.891 | 68,767 | +0.37(+5.64%) |
Oct 09, 2002 | 6.909 | 6.909 | 6.505 | 6.523 | 62,191 | -0.30(-4.34%) |
Oct 08, 2002 | 6.532 | 6.882 | 6.505 | 6.819 | 82,141 | +0.28(+4.25%) |
Oct 07, 2002 | 6.639 | 6.666 | 6.523 | 6.541 | 35,665 | -0.01(-0.14%) |
Oct 04, 2002 | 6.837 | 6.855 | 6.541 | 6.550 | 44,358 | -0.20(-2.93%) |
Oct 03, 2002 | 6.918 | 6.989 | 6.639 | 6.747 | 143,441 | -0.16(-2.34%) |
Oct 02, 2002 | 7.142 | 7.142 | 6.909 | 6.909 | 105,881 | -0.25(-3.51%) |
Oct 01, 2002 | 7.124 | 7.160 | 6.927 | 7.160 | 113,571 | +0.13(+1.79%) |
Sep 30, 2002 | 6.550 | 7.106 | 6.532 | 7.034 | 131,961 | +0.41(+6.23%) |
Sep 27, 2002 | 7.133 | 7.133 | 6.577 | 6.622 | 66,761 | -0.51(-7.17%) |
Sep 26, 2002 | 6.998 | 7.312 | 6.864 | 7.133 | 104,878 | +0.18(+2.58%) |
Sep 25, 2002 | 6.415 | 6.954 | 6.415 | 6.954 | 105,547 | +0.60(+9.46%) |
Sep 24, 2002 | 6.505 | 6.514 | 6.164 | 6.352 | 377,718 | -0.17(-2.61%) |
Sep 23, 2002 | 6.523 | 6.595 | 6.505 | 6.523 | 780,180 | +0.00(+0.00%) |
Sep 20, 2002 | 6.639 | 6.639 | 6.505 | 6.523 | 164,506 | +0.02(+0.28%) |
Sep 19, 2002 | 6.523 | 6.595 | 6.505 | 6.505 | 33,436 | -0.02(-0.28%) |
Sep 18, 2002 | 6.505 | 6.729 | 6.424 | 6.523 | 124,160 | -0.16(-2.42%) |
Sep 17, 2002 | 6.541 | 6.819 | 6.460 | 6.684 | 88,829 | +0.17(+2.62%) |
Sep 16, 2002 | 6.756 | 6.909 | 6.505 | 6.514 | 46,587 | -0.33(-4.85%) |
Sep 13, 2002 | 6.460 | 7.043 | 6.424 | 6.846 | 73,336 | +0.39(+5.97%) |
Sep 12, 2002 | 6.299 | 6.460 | 6.299 | 6.460 | 78,686 | +0.25(+4.05%) |
Sep 11, 2002 | 6.496 | 6.631 | 6.209 | 6.209 | 49,597 | -0.21(-3.22%) |
Sep 10, 2002 | 6.325 | 6.469 | 6.209 | 6.415 | 64,420 | +0.11(+1.71%) |
Sep 09, 2002 | 6.487 | 6.487 | 6.200 | 6.308 | 44,470 | -0.20(-3.03%) |
Sep 06, 2002 | 6.325 | 6.783 | 6.236 | 6.505 | 91,392 | +0.37(+5.99%) |
Sep 05, 2002 | 6.909 | 6.909 | 6.137 | 6.137 | 63,417 | -0.77(-11.17%) |
Sep 04, 2002 | 6.308 | 6.909 | 6.299 | 6.909 | 55,058 | +0.60(+9.53%) |
Sep 03, 2002 | 6.299 | 6.370 | 6.299 | 6.308 | 90,500 | +0.01(+0.14%) |
Aug 30, 2002 | 6.308 | 6.415 | 6.299 | 6.299 | 69,547 | +0.00(+0.00%) |
Aug 29, 2002 | 6.370 | 6.532 | 6.299 | 6.299 | 41,906 | +0.00(+0.00%) |
Aug 28, 2002 | 6.191 | 6.505 | 6.191 | 6.299 | 71,888 | +0.11(+1.74%) |
Aug 27, 2002 | 6.702 | 6.792 | 6.191 | 6.191 | 40,792 | -0.50(-7.51%) |
Aug 26, 2002 | 6.505 | 6.702 | 6.361 | 6.693 | 42,241 | +0.28(+4.34%) |
Aug 23, 2002 | 6.909 | 6.962 | 6.415 | 6.415 | 47,813 | -0.45(-6.54%) |
Aug 22, 2002 | 6.711 | 7.133 | 6.595 | 6.864 | 59,962 | +0.15(+2.27%) |
Aug 21, 2002 | 6.092 | 6.711 | 6.002 | 6.711 | 164,395 | +0.62(+10.16%) |
Aug 20, 2002 | 6.101 | 6.191 | 5.931 | 6.092 | 32,990 | -0.05(-0.88%) |
Aug 16, 2002 | 6.092 | 6.146 | 6.047 | 6.146 | 23,628 | +0.03(+0.44%) |
Aug 15, 2002 | 6.370 | 6.370 | 6.101 | 6.119 | 69,101 | -0.16(-2.57%) |
Aug 14, 2002 | 5.832 | 6.352 | 5.778 | 6.281 | 105,658 | +0.46(+7.86%) |
Aug 13, 2002 | 5.922 | 6.137 | 5.787 | 5.823 | 1,145,304 | -0.11(-1.82%) |
Aug 12, 2002 | 6.074 | 6.074 | 5.724 | 5.931 | 52,383 | -0.36(-5.71%) |
Aug 07, 2002 | 6.056 | 6.290 | 5.769 | 6.290 | 69,770 | +0.30(+4.94%) |
Aug 06, 2002 | 5.626 | 5.993 | 5.626 | 5.993 | 234,499 | +0.46(+8.27%) |
Aug 05, 2002 | 6.119 | 6.146 | 5.536 | 5.536 | 187,466 | -0.58(-9.53%) |
Aug 02, 2002 | 6.101 | 6.173 | 6.002 | 6.119 | 99,417 | -0.07(-1.16%) |
Aug 01, 2002 | 6.325 | 6.352 | 5.841 | 6.191 | 39,789 | -0.13(-2.13%) |
Jul 31, 2002 | 6.568 | 6.639 | 6.325 | 6.325 | 86,934 | -0.26(-3.95%) |
Jul 30, 2002 | 6.819 | 6.819 | 6.299 | 6.586 | 88,160 | -0.15(-2.26%) |
Jul 29, 2002 | 5.554 | 6.801 | 5.339 | 6.738 | 107,999 | +1.19(+21.52%) |
Jul 26, 2002 | 5.832 | 5.895 | 5.545 | 5.545 | 111,565 | -0.15(-2.68%) |
Jul 25, 2002 | 5.697 | 5.832 | 5.563 | 5.697 | 125,831 | +0.22(+4.10%) |
Jul 24, 2002 | 5.392 | 5.500 | 5.204 | 5.473 | 256,233 | +0.09(+1.67%) |
Jul 23, 2002 | 6.514 | 6.514 | 5.186 | 5.383 | 205,187 | -1.10(-17.01%) |
Jul 22, 2002 | 6.460 | 6.550 | 6.299 | 6.487 | 62,637 | +0.12(+1.83%) |
Jul 19, 2002 | 6.639 | 6.998 | 6.370 | 6.370 | 94,847 | -0.56(-8.03%) |
Jul 17, 2002 | 7.178 | 7.250 | 6.370 | 6.927 | 143,887 | -0.12(-1.66%) |
Jul 12, 2002 | 7.582 | 7.653 | 6.864 | 7.043 | 63,974 | -0.45(-5.99%) |
Jul 11, 2002 | 7.510 | 7.716 | 7.321 | 7.492 | 49,820 | -0.02(-0.24%) |
Jul 10, 2002 | 7.842 | 7.976 | 7.285 | 7.510 | 37,448 | -0.31(-4.01%) |
Jul 09, 2002 | 8.210 | 8.210 | 7.824 | 7.824 | 69,658 | -0.39(-4.70%) |
Jul 08, 2002 | 8.075 | 8.210 | 8.075 | 8.210 | 117,695 | +0.04(+0.55%) |
Jul 05, 2002 | 7.716 | 8.165 | 7.662 | 8.165 | 68,878 | +0.83(+11.38%) |
Jul 04, 2002 | 6.971 | 7.366 | 6.631 | 7.330 | 53,832 | +0.00(+0.00%) |
Jul 03, 2002 | 6.971 | 7.366 | 6.631 | 7.330 | 52,160 | +0.27(+3.81%) |
Jul 02, 2002 | 7.268 | 7.294 | 6.819 | 7.061 | 70,327 | -0.39(-5.18%) |
Jul 01, 2002 | 8.165 | 8.165 | 7.088 | 7.447 | 129,509 | -0.72(-8.79%) |
Jun 28, 2002 | 8.255 | 8.299 | 7.438 | 8.165 | 260,023 | -0.12(-1.41%) |
Jun 27, 2002 | 8.147 | 8.290 | 7.824 | 8.281 | 84,370 | +0.21(+2.56%) |
Jun 26, 2002 | 7.923 | 8.165 | 7.600 | 8.075 | 101,757 | +0.13(+1.58%) |
Jun 25, 2002 | 7.940 | 8.290 | 7.851 | 7.949 | 65,089 | -0.39(-4.63%) |
Jun 21, 2002 | 8.102 | 8.506 | 8.102 | 8.335 | 124,048 | +0.24(+2.99%) |
Jun 20, 2002 | 7.761 | 8.299 | 7.761 | 8.093 | 109,559 | -0.12(-1.42%) |
Jun 19, 2002 | 8.290 | 8.335 | 7.626 | 8.210 | 236,394 | +0.01(+0.11%) |
Jun 18, 2002 | 8.344 | 8.506 | 8.201 | 8.201 | 58,067 | -0.14(-1.72%) |
Jun 17, 2002 | 8.039 | 8.353 | 8.030 | 8.344 | 66,092 | +0.31(+3.79%) |
Jun 14, 2002 | 7.268 | 8.165 | 7.097 | 8.039 | 124,940 | -0.16(-1.97%) |
Jun 12, 2002 | 7.985 | 8.255 | 7.842 | 8.201 | 123,714 | +0.31(+3.86%) |
Jun 11, 2002 | 8.479 | 8.748 | 7.896 | 7.896 | 56,841 | -0.64(-7.47%) |
Jun 10, 2002 | 9.152 | 9.152 | 8.524 | 8.533 | 75,454 | -0.62(-6.76%) |
Jun 07, 2002 | 8.524 | 9.286 | 8.434 | 9.152 | 179,552 | +0.62(+7.26%) |
Jun 06, 2002 | 9.421 | 9.421 | 8.524 | 8.533 | 115,020 | -1.12(-11.62%) |
Jun 05, 2002 | 9.197 | 9.654 | 9.197 | 9.654 | 81,027 | +0.04(+0.37%) |
May 31, 2002 | 9.959 | 9.959 | 9.618 | 9.618 | 149,014 | -0.12(-1.20%) |
May 28, 2002 | 9.789 | 9.789 | 9.062 | 9.735 | 138,091 | -0.05(-0.55%) |
May 27, 2002 | 9.896 | 10.02 | 9.780 | 9.789 | 47,925 | +0.00(+0.00%) |
May 24, 2002 | 9.896 | 10.02 | 9.780 | 9.789 | 45,919 | -0.26(-2.59%) |
May 23, 2002 | 9.636 | 10.05 | 9.582 | 10.05 | 132,519 | +0.41(+4.28%) |
May 22, 2002 | 9.609 | 9.726 | 9.349 | 9.636 | 60,408 | +0.03(+0.28%) |
May 21, 2002 | 9.555 | 9.825 | 9.376 | 9.609 | 97,968 | +0.06(+0.66%) |
May 20, 2002 | 10.24 | 10.30 | 9.421 | 9.547 | 81,807 | -0.66(-6.50%) |
May 17, 2002 | 9.816 | 10.21 | 9.780 | 10.21 | 57,398 | +0.39(+4.02%) |
May 16, 2002 | 10.09 | 10.34 | 9.511 | 9.816 | 141,101 | -0.57(-5.53%) |
May 15, 2002 | 10.50 | 10.69 | 10.15 | 10.39 | 174,871 | -0.02(-0.17%) |
May 14, 2002 | 9.421 | 10.42 | 9.421 | 10.41 | 271,948 | +1.00(+10.58%) |
May 13, 2002 | 9.152 | 9.421 | 9.152 | 9.412 | 69,770 | +0.22(+2.34%) |
May 10, 2002 | 9.232 | 9.394 | 9.044 | 9.197 | 146,785 | -0.03(-0.29%) |
May 09, 2002 | 9.600 | 9.600 | 9.188 | 9.224 | 93,287 | -0.54(-5.51%) |
May 08, 2002 | 9.241 | 9.771 | 9.188 | 9.762 | 77,906 | +0.58(+6.35%) |
May 07, 2002 | 9.511 | 9.511 | 9.161 | 9.179 | 51,380 | -0.33(-3.49%) |
May 06, 2002 | 9.286 | 9.690 | 9.286 | 9.511 | 122,488 | +0.18(+1.92%) |
May 03, 2002 | 9.197 | 9.376 | 9.089 | 9.331 | 107,442 | +0.10(+1.07%) |
May 02, 2002 | 9.618 | 9.852 | 8.972 | 9.232 | 179,441 | -0.38(-3.92%) |