Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 4.783 | 4.934 | 4.783 | 4.933 | 11,290 | +0.18(+3.84%) |
May 29, 2003 | 4.854 | 4.942 | 4.751 | 4.751 | 8,154 | -0.04(-0.83%) |
May 28, 2003 | 4.743 | 4.862 | 4.743 | 4.791 | 10,538 | +0.02(+0.33%) |
May 27, 2003 | 4.775 | 4.775 | 4.751 | 4.775 | 3,010 | +0.00(+0.00%) |
May 23, 2003 | 4.743 | 4.822 | 4.735 | 4.775 | 5,896 | -0.03(-0.66%) |
May 22, 2003 | 4.759 | 4.854 | 4.743 | 4.806 | 2,760 | +0.04(+0.84%) |
May 21, 2003 | 4.759 | 4.767 | 4.759 | 4.767 | 627 | -0.10(-1.97%) |
May 20, 2003 | 4.783 | 4.862 | 4.775 | 4.862 | 28,729 | +0.10(+2.01%) |
May 19, 2003 | 4.982 | 4.990 | 4.767 | 4.767 | 27,223 | -0.16(-3.24%) |
May 16, 2003 | 4.894 | 4.982 | 4.791 | 4.926 | 19,947 | +0.06(+1.31%) |
May 15, 2003 | 4.783 | 4.862 | 4.783 | 4.862 | 17,061 | +0.06(+1.33%) |
May 14, 2003 | 4.830 | 4.894 | 4.799 | 4.799 | 10,161 | -0.02(-0.50%) |
May 13, 2003 | 4.846 | 4.902 | 4.783 | 4.822 | 23,460 | -0.09(-1.79%) |
May 12, 2003 | 4.870 | 4.942 | 4.870 | 4.910 | 13,549 | +0.05(+0.98%) |
May 09, 2003 | 4.703 | 4.942 | 4.703 | 4.862 | 20,825 | +0.02(+0.49%) |
May 08, 2003 | 4.743 | 4.862 | 4.711 | 4.838 | 10,789 | +0.10(+2.03%) |
May 07, 2003 | 4.743 | 4.743 | 4.632 | 4.742 | 7,903 | +0.05(+1.00%) |
May 06, 2003 | 4.735 | 4.735 | 4.623 | 4.695 | 3,638 | -0.04(-0.84%) |
May 05, 2003 | 4.504 | 4.735 | 4.504 | 4.735 | 17,061 | +0.19(+4.21%) |
May 02, 2003 | 4.440 | 4.559 | 4.440 | 4.543 | 14,301 | +0.12(+2.70%) |
May 01, 2003 | 4.360 | 4.432 | 4.360 | 4.424 | 14,176 | +0.08(+1.83%) |
Apr 30, 2003 | 4.249 | 4.344 | 4.249 | 4.344 | 22,331 | +0.14(+3.42%) |
Apr 29, 2003 | 4.233 | 4.312 | 4.193 | 4.201 | 3,387 | +0.04(+0.86%) |
Apr 28, 2003 | 4.041 | 4.185 | 4.041 | 4.165 | 23,961 | +0.18(+4.50%) |
Apr 25, 2003 | 3.993 | 4.049 | 3.842 | 3.985 | 13,172 | -0.01(-0.20%) |
Apr 24, 2003 | 3.938 | 4.017 | 3.930 | 3.993 | 8,656 | +0.06(+1.42%) |
Apr 23, 2003 | 3.922 | 3.946 | 3.826 | 3.938 | 10,538 | -0.05(-1.20%) |
Apr 22, 2003 | 3.970 | 4.049 | 3.778 | 3.985 | 20,951 | +0.02(+0.40%) |
Apr 21, 2003 | 3.970 | 4.081 | 3.970 | 3.970 | 752 | -0.09(-2.16%) |
Apr 17, 2003 | 4.105 | 4.105 | 4.025 | 4.057 | 3,136 | -0.03(-0.78%) |
Apr 16, 2003 | 4.001 | 4.097 | 4.001 | 4.089 | 9,534 | +0.10(+2.40%) |
Apr 15, 2003 | 4.049 | 4.049 | 3.970 | 3.993 | 8,029 | -0.06(-1.38%) |
Apr 14, 2003 | 3.993 | 4.065 | 3.970 | 4.049 | 28,227 | +0.18(+4.53%) |
Apr 11, 2003 | 3.985 | 4.105 | 3.802 | 3.874 | 61,222 | -0.22(-5.45%) |
Apr 10, 2003 | 4.129 | 4.145 | 3.970 | 4.097 | 7,527 | -0.01(-0.19%) |
Apr 09, 2003 | 4.089 | 4.161 | 4.089 | 4.105 | 2,509 | -0.04(-0.96%) |
Apr 08, 2003 | 4.105 | 4.185 | 4.105 | 4.145 | 7,527 | -0.06(-1.52%) |
Apr 07, 2003 | 4.105 | 4.209 | 4.105 | 4.209 | 14,678 | +0.10(+2.52%) |
Apr 04, 2003 | 4.129 | 4.185 | 4.057 | 4.105 | 4,014 | +0.03(+0.78%) |
Apr 03, 2003 | 4.113 | 4.161 | 4.025 | 4.073 | 6,147 | -0.05(-1.16%) |
Apr 02, 2003 | 4.105 | 4.217 | 4.065 | 4.121 | 10,538 | +0.06(+1.37%) |
Apr 01, 2003 | 4.097 | 4.121 | 3.970 | 4.065 | 8,907 | -0.03(-0.78%) |
Mar 31, 2003 | 4.121 | 4.121 | 3.987 | 4.097 | 3,512 | +0.00(+0.00%) |
Mar 28, 2003 | 4.066 | 4.113 | 4.065 | 4.097 | 2,383 | -0.01(-0.19%) |
Mar 27, 2003 | 4.065 | 4.145 | 4.065 | 4.105 | 3,261 | +0.03(+0.78%) |
Mar 26, 2003 | 4.065 | 4.145 | 4.065 | 4.073 | 2,132 | -0.03(-0.78%) |
Mar 25, 2003 | 4.081 | 4.122 | 3.970 | 4.105 | 9,785 | +0.06(+1.38%) |
Mar 24, 2003 | 4.057 | 4.097 | 3.954 | 4.049 | 652,367 | -0.04(-0.96%) |
Mar 21, 2003 | 4.065 | 4.145 | 3.993 | 4.088 | 15,180 | +0.06(+1.56%) |
Mar 20, 2003 | 4.193 | 4.193 | 3.985 | 4.025 | 10,161 | -0.14(-3.44%) |
Mar 19, 2003 | 4.185 | 4.300 | 3.938 | 4.169 | 27,675 | +0.01(+0.25%) |
Mar 18, 2003 | 4.113 | 4.241 | 4.057 | 4.158 | 19,379 | +0.05(+1.30%) |
Mar 17, 2003 | 4.017 | 4.105 | 3.985 | 4.105 | 14,778 | +0.10(+2.59%) |
Mar 14, 2003 | 3.922 | 4.065 | 3.906 | 4.001 | 67,369 | -0.06(-1.38%) |
Mar 13, 2003 | 3.985 | 4.057 | 3.954 | 4.057 | 12,420 | +0.07(+1.80%) |
Mar 12, 2003 | 3.922 | 3.985 | 3.922 | 3.985 | 1,380 | -0.06(-1.57%) |
Mar 11, 2003 | 3.946 | 4.105 | 3.946 | 4.049 | 21,578 | +0.06(+1.60%) |
Mar 10, 2003 | 4.001 | 4.049 | 3.906 | 3.985 | 8,154 | -0.05(-1.19%) |
Mar 07, 2003 | 4.081 | 4.081 | 3.914 | 4.033 | 22,331 | -0.03(-0.80%) |
Mar 06, 2003 | 4.017 | 4.217 | 3.985 | 4.066 | 58,211 | +0.03(+0.81%) |
Mar 05, 2003 | 3.993 | 4.033 | 3.866 | 4.033 | 9,158 | +0.04(+1.00%) |
Mar 04, 2003 | 4.017 | 4.041 | 3.858 | 3.993 | 8,656 | +0.05(+1.21%) |
Mar 03, 2003 | 4.065 | 4.065 | 3.866 | 3.946 | 9,409 | -0.08(-1.98%) |
Feb 28, 2003 | 4.025 | 4.025 | 3.954 | 4.025 | 5,143 | +0.00(+0.00%) |
Feb 27, 2003 | 3.946 | 4.025 | 3.922 | 4.025 | 22,707 | +0.08(+2.02%) |
Feb 26, 2003 | 4.017 | 4.025 | 3.946 | 3.946 | 8,280 | -0.09(-2.17%) |
Feb 25, 2003 | 4.097 | 4.097 | 3.962 | 4.033 | 39,267 | +0.06(+1.40%) |
Feb 24, 2003 | 4.145 | 4.145 | 3.978 | 3.978 | 49,931 | -0.12(-2.92%) |
Feb 21, 2003 | 4.025 | 4.097 | 3.962 | 4.097 | 7,652 | +0.10(+2.59%) |
Feb 20, 2003 | 4.025 | 4.025 | 3.914 | 3.993 | 18,567 | -0.03(-0.79%) |
Feb 19, 2003 | 4.065 | 4.065 | 3.914 | 4.025 | 14,427 | +0.10(+2.64%) |
Feb 18, 2003 | 4.025 | 4.081 | 3.922 | 3.922 | 38,389 | -0.19(-4.67%) |
Feb 14, 2003 | 4.169 | 4.264 | 4.114 | 4.114 | 10,914 | +0.08(+1.98%) |
Feb 13, 2003 | 3.993 | 4.145 | 3.993 | 4.034 | 10,287 | +0.02(+0.62%) |
Feb 12, 2003 | 4.256 | 4.296 | 4.009 | 4.009 | 8,907 | -0.24(-5.61%) |
Feb 11, 2003 | 4.153 | 4.311 | 4.153 | 4.248 | 21,201 | +0.21(+5.32%) |
Feb 10, 2003 | 4.256 | 4.320 | 3.993 | 4.033 | 19,194 | -0.16(-3.80%) |
Feb 07, 2003 | 4.336 | 4.448 | 4.193 | 4.193 | 17,814 | +0.00(+0.00%) |
Feb 06, 2003 | 4.225 | 4.352 | 4.193 | 4.193 | 24,212 | -0.22(-5.04%) |
Feb 05, 2003 | 4.386 | 4.575 | 4.296 | 4.415 | 17,312 | -0.00(-0.02%) |
Feb 04, 2003 | 4.655 | 4.655 | 4.384 | 4.416 | 5,394 | -0.08(-1.77%) |
Feb 03, 2003 | 4.663 | 4.663 | 4.448 | 4.496 | 7,401 | +0.07(+1.62%) |
Jan 31, 2003 | 4.655 | 4.775 | 4.424 | 4.424 | 3,763 | -0.12(-2.63%) |
Jan 30, 2003 | 4.567 | 4.624 | 4.408 | 4.543 | 5,770 | -0.02(-0.52%) |
Jan 29, 2003 | 4.464 | 4.703 | 4.464 | 4.567 | 15,681 | +0.10(+2.30%) |
Jan 28, 2003 | 4.543 | 4.783 | 4.464 | 4.465 | 29,858 | -0.31(-6.49%) |
Jan 27, 2003 | 4.543 | 5.006 | 4.543 | 4.775 | 21,076 | +0.02(+0.52%) |
Jan 24, 2003 | 4.735 | 4.799 | 4.719 | 4.750 | 29,482 | -0.06(-1.18%) |
Jan 23, 2003 | 4.719 | 4.846 | 4.719 | 4.806 | 32,492 | +0.08(+1.69%) |
Jan 22, 2003 | 4.663 | 4.814 | 4.663 | 4.727 | 55,200 | +0.07(+1.54%) |
Jan 21, 2003 | 4.599 | 4.703 | 4.480 | 4.655 | 30,611 | +0.25(+5.61%) |
Jan 17, 2003 | 4.512 | 4.512 | 4.384 | 4.408 | 16,183 | -0.02(-0.56%) |
Jan 16, 2003 | 4.543 | 4.703 | 4.392 | 4.433 | 15,305 | +0.04(+0.91%) |
Jan 15, 2003 | 4.384 | 4.400 | 4.384 | 4.393 | 2,760 | -0.03(-0.70%) |
Jan 14, 2003 | 4.384 | 4.496 | 4.384 | 4.424 | 13,172 | -0.02(-0.36%) |
Jan 13, 2003 | 4.432 | 4.456 | 4.336 | 4.440 | 20,072 | -0.10(-2.28%) |
Jan 10, 2003 | 4.551 | 4.551 | 4.352 | 4.543 | 24,212 | -0.02(-0.52%) |
Jan 09, 2003 | 4.623 | 4.623 | 4.504 | 4.567 | 13,800 | +0.20(+4.56%) |
Jan 08, 2003 | 4.384 | 4.480 | 4.145 | 4.368 | 11,918 | -0.08(-1.79%) |
Jan 07, 2003 | 4.432 | 4.583 | 4.384 | 4.448 | 19,069 | -0.18(-3.81%) |
Jan 06, 2003 | 4.703 | 4.766 | 4.392 | 4.624 | 14,301 | +0.04(+0.89%) |
Jan 03, 2003 | 4.623 | 4.663 | 4.583 | 4.583 | 4,140 | -0.10(-2.06%) |
Jan 02, 2003 | 4.392 | 4.719 | 4.392 | 4.680 | 12,420 | -0.17(-3.44%) |
Dec 31, 2002 | 4.799 | 4.910 | 4.791 | 4.846 | 20,951 | +0.10(+2.18%) |
Dec 30, 2002 | 4.783 | 4.822 | 4.551 | 4.743 | 57,207 | -0.03(-0.67%) |
Dec 27, 2002 | 4.743 | 4.783 | 4.711 | 4.775 | 22,331 | +0.03(+0.67%) |
Dec 26, 2002 | 4.783 | 4.814 | 4.719 | 4.743 | 41,149 | +0.16(+3.48%) |
Dec 24, 2002 | 4.806 | 4.806 | 4.304 | 4.583 | 96,600 | +0.44(+10.58%) |
Dec 23, 2002 | 4.360 | 4.416 | 4.304 | 4.145 | 19,320 | -0.27(-6.14%) |
Dec 20, 2002 | 4.360 | 4.416 | 4.304 | 4.416 | 9,534 | +0.19(+4.51%) |
Dec 19, 2002 | 4.504 | 4.504 | 4.185 | 4.225 | 23,334 | -0.40(-8.60%) |
Dec 18, 2002 | 4.551 | 4.623 | 4.551 | 4.623 | 24,087 | -0.02(-0.34%) |
Dec 17, 2002 | 4.512 | 4.639 | 4.512 | 4.639 | 22,331 | +0.00(+0.00%) |
Dec 16, 2002 | 4.783 | 4.854 | 4.639 | 4.639 | 12,169 | -0.10(-2.02%) |
Dec 13, 2002 | 4.679 | 4.791 | 4.551 | 4.735 | 14,678 | -0.13(-2.62%) |
Dec 12, 2002 | 4.870 | 4.926 | 4.862 | 4.862 | 11,040 | -0.02(-0.49%) |
Dec 11, 2002 | 5.022 | 5.022 | 4.862 | 4.886 | 16,434 | -0.06(-1.13%) |
Dec 10, 2002 | 4.918 | 5.030 | 4.870 | 4.942 | 18,441 | +0.06(+1.31%) |
Dec 09, 2002 | 4.886 | 4.990 | 4.878 | 4.878 | 29,105 | -0.13(-2.55%) |
Dec 06, 2002 | 4.926 | 5.006 | 4.926 | 5.006 | 9,409 | -0.11(-2.18%) |
Dec 05, 2002 | 5.133 | 5.141 | 4.926 | 5.117 | 18,692 | +0.04(+0.79%) |
Dec 04, 2002 | 5.165 | 5.165 | 4.918 | 5.077 | 13,423 | +0.10(+1.92%) |
Dec 03, 2002 | 4.974 | 5.093 | 4.974 | 4.982 | 40,898 | +0.04(+0.81%) |
Dec 02, 2002 | 5.181 | 5.421 | 4.926 | 4.942 | 78,284 | -0.23(-4.47%) |
Nov 29, 2002 | 5.181 | 5.189 | 4.886 | 5.173 | 4,265 | +0.09(+1.72%) |
Nov 27, 2002 | 5.173 | 5.181 | 4.886 | 5.085 | 12,420 | +0.14(+2.90%) |
Nov 26, 2002 | 4.886 | 5.054 | 4.886 | 4.942 | 4,892 | -0.10(-2.05%) |
Nov 25, 2002 | 5.173 | 5.173 | 4.878 | 5.046 | 28,603 | -0.22(-4.09%) |
Nov 22, 2002 | 5.333 | 5.333 | 5.030 | 5.261 | 17,061 | -0.02(-0.30%) |
Nov 21, 2002 | 4.942 | 5.380 | 4.886 | 5.277 | 35,629 | +0.32(+6.45%) |
Nov 20, 2002 | 4.878 | 5.181 | 4.878 | 4.957 | 3,136 | +0.03(+0.65%) |
Nov 19, 2002 | 4.974 | 4.989 | 4.870 | 4.925 | 13,047 | -0.10(-2.08%) |
Nov 18, 2002 | 5.461 | 5.461 | 4.990 | 5.030 | 13,925 | -0.35(-6.52%) |
Nov 15, 2002 | 5.341 | 5.500 | 5.316 | 5.380 | 10,789 | +0.14(+2.58%) |
Nov 14, 2002 | 5.372 | 5.524 | 4.791 | 5.245 | 10,412 | +0.05(+0.92%) |
Nov 13, 2002 | 4.846 | 5.301 | 4.799 | 5.197 | 75,398 | +0.41(+8.49%) |
Nov 12, 2002 | 4.934 | 4.942 | 4.735 | 4.791 | 22,707 | -0.12(-2.43%) |
Nov 11, 2002 | 4.583 | 5.054 | 4.384 | 4.910 | 66,491 | +0.43(+9.61%) |
Nov 08, 2002 | 4.402 | 4.543 | 4.384 | 4.480 | 8,530 | +0.08(+1.81%) |
Nov 07, 2002 | 4.504 | 4.623 | 4.400 | 4.400 | 7,778 | -0.09(-1.95%) |
Nov 06, 2002 | 4.583 | 4.591 | 4.392 | 4.488 | 13,925 | +0.18(+4.07%) |
Nov 05, 2002 | 4.400 | 4.519 | 4.241 | 4.312 | 19,320 | -0.11(-2.52%) |
Nov 04, 2002 | 4.225 | 4.583 | 4.145 | 4.424 | 14,803 | +0.28(+6.73%) |
Nov 01, 2002 | 4.145 | 4.255 | 4.145 | 4.145 | 10,538 | +0.00(+0.00%) |
Oct 31, 2002 | 4.209 | 4.209 | 4.065 | 4.145 | 16,560 | +0.00(+0.00%) |
Oct 30, 2002 | 4.153 | 4.296 | 3.906 | 4.145 | 8,154 | +0.00(+0.00%) |
Oct 29, 2002 | 3.778 | 4.264 | 3.770 | 4.145 | 30,360 | +0.08(+1.96%) |
Oct 28, 2002 | 3.985 | 4.193 | 3.643 | 4.065 | 60,243 | -0.04(-0.99%) |
Oct 25, 2002 | 4.042 | 4.122 | 4.042 | 4.106 | 2,007 | -0.01(-0.17%) |
Oct 24, 2002 | 4.136 | 4.209 | 4.105 | 4.113 | 765,277 | +0.02(+0.58%) |
Oct 23, 2002 | 4.264 | 4.264 | 4.073 | 4.089 | 27,679 | -0.24(-5.52%) |
Oct 22, 2002 | 4.264 | 4.496 | 4.264 | 4.328 | 9,910 | -0.24(-5.24%) |
Oct 21, 2002 | 4.472 | 4.767 | 4.264 | 4.567 | 11,102 | +0.02(+0.53%) |
Oct 18, 2002 | 4.448 | 4.727 | 4.447 | 4.543 | 16,210 | +0.12(+2.70%) |
Oct 17, 2002 | 4.408 | 4.719 | 4.225 | 4.424 | 12,796 | +0.04(+0.89%) |
Oct 16, 2002 | 4.392 | 4.623 | 4.058 | 4.385 | 28,227 | -0.04(-0.88%) |
Oct 15, 2002 | 4.480 | 4.559 | 4.384 | 4.424 | 10,036 | +0.03(+0.73%) |
Oct 14, 2002 | 4.552 | 4.719 | 4.384 | 4.392 | 4,052 | -0.15(-3.33%) |
Oct 11, 2002 | 4.448 | 4.663 | 4.432 | 4.543 | 16,434 | +0.04(+0.89%) |
Oct 10, 2002 | 4.448 | 4.567 | 4.384 | 4.504 | 1,329,827 | +0.04(+0.89%) |
Oct 09, 2002 | 4.464 | 4.551 | 4.464 | 4.464 | 12,294 | -0.01(-0.18%) |
Oct 08, 2002 | 4.504 | 4.575 | 4.464 | 4.472 | 13,298 | -0.15(-3.28%) |
Oct 07, 2002 | 4.472 | 4.703 | 4.440 | 4.623 | 20,198 | -0.06(-1.36%) |
Oct 04, 2002 | 4.504 | 4.687 | 4.504 | 4.687 | 4,265 | +0.12(+2.62%) |
Oct 03, 2002 | 4.488 | 4.862 | 4.488 | 4.567 | 26,533 | -0.07(-1.44%) |
Oct 02, 2002 | 4.520 | 4.735 | 4.520 | 4.634 | 12,043 | +0.00(+0.07%) |
Oct 01, 2002 | 4.751 | 4.823 | 4.121 | 4.631 | 77,625 | -0.31(-6.29%) |
Sep 30, 2002 | 5.189 | 5.189 | 4.743 | 4.942 | 1,116,552 | -0.27(-5.22%) |
Sep 27, 2002 | 5.261 | 5.420 | 5.189 | 5.214 | 11,416 | -0.21(-3.80%) |
Sep 26, 2002 | 5.341 | 5.572 | 5.301 | 5.420 | 19,198 | -0.04(-0.74%) |
Sep 25, 2002 | 5.572 | 5.596 | 5.341 | 5.461 | 32,116 | -0.33(-5.64%) |
Sep 24, 2002 | 5.643 | 5.891 | 5.643 | 5.787 | 7,903 | -0.03(-0.55%) |
Sep 23, 2002 | 6.337 | 6.337 | 5.779 | 5.819 | 28,729 | -0.63(-9.77%) |
Sep 20, 2002 | 6.592 | 6.600 | 6.337 | 6.449 | 11,757 | -0.10(-1.46%) |
Sep 19, 2002 | 6.783 | 6.783 | 6.480 | 6.544 | 5,269 | -0.23(-3.41%) |
Sep 18, 2002 | 6.791 | 6.846 | 6.544 | 6.775 | 15,932 | -0.22(-3.19%) |
Sep 17, 2002 | 7.070 | 7.134 | 6.775 | 6.998 | 8,660 | -0.08(-1.13%) |
Sep 16, 2002 | 7.254 | 7.254 | 7.078 | 7.078 | 12,416 | -0.10(-1.33%) |
Sep 13, 2002 | 7.070 | 7.246 | 7.070 | 7.174 | 14,180 | +0.06(+0.78%) |
Sep 12, 2002 | 7.118 | 7.118 | 7.006 | 7.118 | 26,721 | +0.10(+1.37%) |
Sep 11, 2002 | 6.528 | 7.118 | 6.528 | 7.022 | 81,998 | +0.50(+7.69%) |
Sep 10, 2002 | 6.345 | 6.527 | 6.257 | 6.520 | 29,607 | +0.11(+1.74%) |
Sep 09, 2002 | 6.425 | 6.425 | 6.259 | 6.409 | 8,907 | -0.04(-0.58%) |
Sep 06, 2002 | 6.547 | 6.640 | 6.178 | 6.446 | 38,953 | -0.09(-1.39%) |
Sep 05, 2002 | 6.648 | 6.648 | 6.417 | 6.537 | 5,770 | -0.15(-2.25%) |
Sep 04, 2002 | 6.656 | 6.727 | 6.536 | 6.688 | 2,756 | +0.08(+1.21%) |
Sep 03, 2002 | 6.696 | 6.696 | 6.467 | 6.608 | 2,007 | -0.09(-1.31%) |
Aug 30, 2002 | 6.718 | 6.720 | 6.536 | 6.696 | 3,920 | +0.05(+0.72%) |
Aug 29, 2002 | 6.520 | 6.727 | 6.441 | 6.648 | 4,767 | +0.00(+0.00%) |
Aug 28, 2002 | 6.935 | 6.975 | 6.496 | 6.648 | 14,051 | -0.45(-6.29%) |
Aug 27, 2002 | 7.214 | 7.333 | 7.094 | 7.094 | 13,166 | +0.27(+3.97%) |
Aug 26, 2002 | 6.895 | 6.925 | 6.441 | 6.823 | 11,662 | +0.00(+0.00%) |
Aug 23, 2002 | 6.696 | 6.975 | 6.656 | 6.823 | 21,678 | +0.42(+6.60%) |
Aug 22, 2002 | 6.345 | 6.449 | 6.337 | 6.401 | 15,807 | +0.09(+1.39%) |
Aug 21, 2002 | 6.385 | 6.496 | 6.313 | 6.313 | 6,272 | +0.02(+0.25%) |
Aug 20, 2002 | 6.377 | 6.401 | 6.297 | 6.297 | 10,914 | +0.22(+3.54%) |
Aug 16, 2002 | 6.178 | 6.377 | 6.074 | 6.082 | 6,803 | -0.10(-1.55%) |
Aug 15, 2002 | 6.306 | 6.345 | 6.178 | 6.178 | 7,652 | -0.20(-3.12%) |
Aug 14, 2002 | 6.297 | 6.378 | 6.265 | 6.377 | 15,431 | +0.11(+1.78%) |
Aug 13, 2002 | 6.297 | 6.297 | 6.217 | 6.265 | 7,401 | -0.04(-0.64%) |
Aug 12, 2002 | 6.417 | 6.425 | 6.297 | 6.306 | 3,667 | -0.11(-1.73%) |
Aug 07, 2002 | 6.428 | 6.528 | 6.377 | 6.417 | 43,783 | +0.04(+0.62%) |
Aug 06, 2002 | 6.337 | 6.456 | 6.138 | 6.377 | 19,993 | +0.06(+1.01%) |
Aug 05, 2002 | 6.297 | 6.377 | 6.297 | 6.313 | 6,100 | -0.14(-2.22%) |
Aug 02, 2002 | 6.337 | 6.528 | 6.329 | 6.456 | 9,283 | -0.07(-1.10%) |
Aug 01, 2002 | 6.536 | 6.536 | 6.527 | 6.528 | 2,132 | +0.07(+1.11%) |
Jul 31, 2002 | 6.377 | 6.536 | 6.377 | 6.456 | 16,563 | +0.23(+3.71%) |
Jul 30, 2002 | 6.463 | 6.576 | 6.225 | 6.225 | 36,427 | -0.24(-3.68%) |
Jul 29, 2002 | 6.377 | 6.552 | 6.377 | 6.463 | 9,597 | +0.04(+0.60%) |
Jul 26, 2002 | 6.217 | 6.536 | 6.034 | 6.425 | 13,800 | +0.05(+0.75%) |
Jul 25, 2002 | 6.026 | 6.377 | 5.787 | 6.377 | 36,971 | +0.17(+2.75%) |
Jul 24, 2002 | 6.393 | 6.393 | 5.739 | 6.206 | 71,133 | -0.19(-3.03%) |
Jul 23, 2002 | 7.134 | 7.373 | 6.114 | 6.400 | 182,625 | -0.61(-8.70%) |
Jul 22, 2002 | 7.812 | 7.907 | 6.775 | 7.010 | 112,533 | -0.96(-12.05%) |
Jul 19, 2002 | 7.883 | 8.075 | 7.780 | 7.971 | 37,511 | -0.17(-2.06%) |
Jul 17, 2002 | 8.114 | 8.290 | 7.732 | 8.139 | 42,529 | -0.28(-3.31%) |
Jul 12, 2002 | 8.672 | 8.672 | 8.138 | 8.417 | 22,456 | +0.26(+3.13%) |
Jul 11, 2002 | 7.780 | 8.577 | 7.772 | 8.162 | 85,058 | -0.61(-6.92%) |
Jul 10, 2002 | 9.127 | 9.127 | 8.656 | 8.768 | 22,581 | -0.35(-3.83%) |
Jul 09, 2002 | 8.792 | 9.117 | 8.792 | 9.117 | 33,747 | +0.15(+1.67%) |
Jul 08, 2002 | 8.927 | 8.967 | 8.927 | 8.967 | 23,961 | +0.04(+0.45%) |
Jul 05, 2002 | 8.927 | 9.007 | 8.816 | 8.927 | 12,294 | +0.03(+0.36%) |
Jul 04, 2002 | 8.768 | 9.087 | 8.672 | 8.896 | 42,529 | +0.00(+0.00%) |
Jul 03, 2002 | 8.768 | 9.087 | 8.672 | 8.896 | 42,529 | +0.02(+0.18%) |
Jul 02, 2002 | 8.975 | 9.222 | 8.776 | 8.880 | 49,053 | +0.00(+0.00%) |
Jul 01, 2002 | 8.848 | 8.975 | 8.769 | 8.880 | 18,441 | -0.09(-0.98%) |
Jun 28, 2002 | 8.617 | 8.967 | 8.617 | 8.967 | 81,169 | +0.29(+3.40%) |
Jun 27, 2002 | 9.262 | 9.406 | 8.569 | 8.672 | 87,693 | -0.60(-6.43%) |
Jun 26, 2002 | 9.191 | 9.366 | 8.768 | 9.269 | 130,599 | -0.10(-1.04%) |
Jun 25, 2002 | 9.270 | 9.485 | 9.270 | 9.366 | 30,360 | -0.20(-2.08%) |
Jun 21, 2002 | 9.725 | 10.15 | 9.685 | 9.565 | 197,341 | -0.43(-4.31%) |
Jun 20, 2002 | 9.422 | 10.20 | 9.422 | 9.996 | 101,367 | +0.48(+5.03%) |
Jun 19, 2002 | 9.374 | 9.565 | 9.326 | 9.517 | 66,240 | +0.04(+0.42%) |
Jun 18, 2002 | 9.326 | 9.485 | 9.159 | 9.477 | 70,505 | +0.15(+1.62%) |
Jun 17, 2002 | 8.975 | 9.326 | 8.927 | 9.326 | 77,029 | +0.48(+5.41%) |
Jun 14, 2002 | 8.449 | 8.848 | 8.322 | 8.848 | 44,787 | +0.25(+2.87%) |
Jun 12, 2002 | 8.625 | 8.848 | 8.489 | 8.601 | 41,400 | -0.09(-1.01%) |
Jun 11, 2002 | 8.728 | 8.768 | 8.634 | 8.688 | 24,087 | +0.00(+0.00%) |
Jun 10, 2002 | 8.609 | 8.848 | 8.409 | 8.688 | 46,920 | +0.24(+2.83%) |
Jun 07, 2002 | 8.210 | 8.704 | 8.170 | 8.449 | 43,658 | -0.01(-0.09%) |
Jun 06, 2002 | 8.521 | 8.568 | 8.170 | 8.457 | 25,216 | +0.01(+0.09%) |