Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 4.778 | 4.896 | 4.778 | 4.867 | 8,018 | +0.14(+2.92%) |
May 29, 2003 | 4.719 | 4.828 | 4.699 | 4.729 | 11,774 | +0.02(+0.42%) |
May 28, 2003 | 4.670 | 4.749 | 4.601 | 4.709 | 24,563 | +0.04(+0.84%) |
May 27, 2003 | 4.650 | 4.670 | 4.591 | 4.670 | 13,195 | +0.04(+0.85%) |
May 23, 2003 | 4.630 | 4.640 | 4.630 | 4.630 | 6,597 | +0.02(+0.43%) |
May 22, 2003 | 4.581 | 4.611 | 4.562 | 4.611 | 10,657 | +0.00(+0.00%) |
May 21, 2003 | 4.552 | 4.611 | 4.542 | 4.611 | 3,045 | +0.03(+0.65%) |
May 20, 2003 | 4.493 | 4.601 | 4.493 | 4.581 | 3,552 | +0.05(+1.09%) |
May 19, 2003 | 4.630 | 4.670 | 4.493 | 4.532 | 15,935 | -0.15(-3.16%) |
May 16, 2003 | 4.729 | 4.808 | 4.630 | 4.680 | 10,454 | -0.13(-2.66%) |
May 15, 2003 | 4.611 | 4.857 | 4.611 | 4.808 | 13,905 | +0.23(+4.95%) |
May 14, 2003 | 4.729 | 4.729 | 4.581 | 4.581 | 10,251 | +0.07(+1.53%) |
May 13, 2003 | 4.512 | 4.562 | 4.266 | 4.512 | 20,198 | -0.07(-1.51%) |
May 12, 2003 | 4.433 | 4.581 | 4.433 | 4.581 | 3,146 | +0.09(+1.97%) |
May 09, 2003 | 4.433 | 4.532 | 4.424 | 4.493 | 12,078 | +0.14(+3.17%) |
May 08, 2003 | 4.335 | 4.355 | 4.236 | 4.355 | 31,363 | -0.02(-0.45%) |
May 07, 2003 | 4.197 | 4.404 | 4.197 | 4.374 | 12,992 | +0.18(+4.23%) |
May 06, 2003 | 4.138 | 4.236 | 4.069 | 4.197 | 5,379 | +0.10(+2.40%) |
May 05, 2003 | 4.138 | 4.148 | 4.089 | 4.098 | 19,894 | -0.04(-0.95%) |
May 02, 2003 | 4.138 | 4.236 | 4.138 | 4.138 | 42,732 | -0.04(-0.94%) |
May 01, 2003 | 4.276 | 4.286 | 4.177 | 4.177 | 2,233 | -0.10(-2.30%) |
Apr 30, 2003 | 4.364 | 4.433 | 4.266 | 4.276 | 10,251 | -0.06(-1.36%) |
Apr 29, 2003 | 4.335 | 4.414 | 4.335 | 4.335 | 10,556 | +0.00(+0.00%) |
Apr 28, 2003 | 4.108 | 4.335 | 4.108 | 4.335 | 25,882 | +0.25(+6.02%) |
Apr 25, 2003 | 4.089 | 4.128 | 4.039 | 4.089 | 18,777 | +0.02(+0.48%) |
Apr 24, 2003 | 3.695 | 4.079 | 3.695 | 4.069 | 85,261 | +0.35(+9.55%) |
Apr 23, 2003 | 3.537 | 3.714 | 3.537 | 3.714 | 29,841 | +0.28(+8.02%) |
Apr 22, 2003 | 3.497 | 3.497 | 3.429 | 3.438 | 10,454 | -0.02(-0.57%) |
Apr 21, 2003 | 3.645 | 3.645 | 3.448 | 3.458 | 17,762 | -0.09(-2.50%) |
Apr 17, 2003 | 3.419 | 3.547 | 3.350 | 3.547 | 26,796 | +0.14(+4.05%) |
Apr 16, 2003 | 3.448 | 3.488 | 3.399 | 3.409 | 10,556 | +0.02(+0.58%) |
Apr 15, 2003 | 3.497 | 3.497 | 3.350 | 3.389 | 24,664 | -0.14(-3.91%) |
Apr 14, 2003 | 3.547 | 3.547 | 3.369 | 3.527 | 90,031 | +0.03(+0.84%) |
Apr 11, 2003 | 3.793 | 3.793 | 3.448 | 3.497 | 38,266 | -0.25(-6.58%) |
Apr 10, 2003 | 3.882 | 3.882 | 3.744 | 3.744 | 4,770 | -0.09(-2.31%) |
Apr 09, 2003 | 3.842 | 3.941 | 3.783 | 3.832 | 5,582 | -0.01(-0.26%) |
Apr 08, 2003 | 3.754 | 3.842 | 3.744 | 3.842 | 5,278 | +0.10(+2.63%) |
Apr 07, 2003 | 3.901 | 3.931 | 3.675 | 3.744 | 26,593 | -0.06(-1.55%) |
Apr 04, 2003 | 3.842 | 3.862 | 3.754 | 3.803 | 8,424 | +0.01(+0.26%) |
Apr 03, 2003 | 3.842 | 3.892 | 3.596 | 3.793 | 11,165 | +0.00(+0.00%) |
Apr 02, 2003 | 3.675 | 3.803 | 3.675 | 3.793 | 17,458 | +0.22(+6.06%) |
Apr 01, 2003 | 3.429 | 3.793 | 3.369 | 3.576 | 34,205 | +0.13(+3.71%) |
Mar 31, 2003 | 3.704 | 3.754 | 3.448 | 3.448 | 34,916 | -0.26(-6.91%) |
Mar 28, 2003 | 3.714 | 3.803 | 3.685 | 3.704 | 15,225 | -0.01(-0.27%) |
Mar 27, 2003 | 3.645 | 3.744 | 3.448 | 3.714 | 35,931 | +0.06(+1.62%) |
Mar 26, 2003 | 3.961 | 3.961 | 3.655 | 3.655 | 13,093 | -0.31(-7.71%) |
Mar 25, 2003 | 3.882 | 3.961 | 3.842 | 3.961 | 11,774 | +0.00(+0.00%) |
Mar 24, 2003 | 3.941 | 4.049 | 3.892 | 3.961 | 12,992 | +0.02(+0.50%) |
Mar 21, 2003 | 3.892 | 4.039 | 3.803 | 3.941 | 26,593 | +0.01(+0.25%) |
Mar 20, 2003 | 3.892 | 3.941 | 3.645 | 3.931 | 12,890 | -0.02(-0.50%) |
Mar 19, 2003 | 4.029 | 4.029 | 3.852 | 3.951 | 15,022 | -0.07(-1.72%) |
Mar 18, 2003 | 3.872 | 4.020 | 3.872 | 4.020 | 16,950 | +0.13(+3.29%) |
Mar 17, 2003 | 3.744 | 3.941 | 3.645 | 3.892 | 17,864 | +0.15(+3.95%) |
Mar 14, 2003 | 3.872 | 3.872 | 3.734 | 3.744 | 8,526 | -0.09(-2.31%) |
Mar 13, 2003 | 3.448 | 3.832 | 3.409 | 3.832 | 23,649 | +0.44(+13.08%) |
Mar 12, 2003 | 3.389 | 3.389 | 3.271 | 3.389 | 10,759 | -0.01(-0.29%) |
Mar 11, 2003 | 3.497 | 3.586 | 3.350 | 3.399 | 15,225 | -0.10(-2.82%) |
Mar 10, 2003 | 3.645 | 3.645 | 3.497 | 3.497 | 20,097 | -0.15(-4.05%) |
Mar 07, 2003 | 3.645 | 3.783 | 3.645 | 3.645 | 4,161 | +0.01(+0.27%) |
Mar 06, 2003 | 3.773 | 3.803 | 3.596 | 3.635 | 25,882 | -0.14(-3.66%) |
Mar 05, 2003 | 3.842 | 3.852 | 3.754 | 3.773 | 6,597 | -0.12(-3.04%) |
Mar 04, 2003 | 3.882 | 3.892 | 3.773 | 3.892 | 10,657 | +0.02(+0.51%) |
Mar 03, 2003 | 4.039 | 4.039 | 3.862 | 3.872 | 4,973 | -0.14(-3.44%) |
Feb 28, 2003 | 4.039 | 4.128 | 4.010 | 4.010 | 6,394 | -0.05(-1.21%) |
Feb 27, 2003 | 3.951 | 4.069 | 3.951 | 4.059 | 4,567 | +0.12(+3.00%) |
Feb 26, 2003 | 4.069 | 4.069 | 3.842 | 3.941 | 5,278 | -0.08(-1.96%) |
Feb 25, 2003 | 3.803 | 4.020 | 3.803 | 4.020 | 15,123 | +0.23(+5.97%) |
Feb 24, 2003 | 3.695 | 3.931 | 3.695 | 3.793 | 8,221 | +0.08(+2.12%) |
Feb 21, 2003 | 3.645 | 3.744 | 3.497 | 3.714 | 19,285 | +0.07(+1.89%) |
Feb 20, 2003 | 3.704 | 3.704 | 3.645 | 3.645 | 9,033 | -0.12(-3.14%) |
Feb 19, 2003 | 3.773 | 3.773 | 3.438 | 3.763 | 21,010 | +0.09(+2.41%) |
Feb 18, 2003 | 3.901 | 3.901 | 3.675 | 3.675 | 8,120 | +0.02(+0.54%) |
Feb 14, 2003 | 3.596 | 3.734 | 3.596 | 3.655 | 9,135 | +0.14(+3.92%) |
Feb 13, 2003 | 3.517 | 3.655 | 3.497 | 3.517 | 11,977 | +0.00(+0.00%) |
Feb 12, 2003 | 3.773 | 3.823 | 3.517 | 3.517 | 40,499 | -0.28(-7.27%) |
Feb 11, 2003 | 3.744 | 3.803 | 3.675 | 3.793 | 24,766 | +0.03(+0.79%) |
Feb 10, 2003 | 3.675 | 3.763 | 3.675 | 3.763 | 6,902 | +0.09(+2.41%) |
Feb 07, 2003 | 3.763 | 3.813 | 3.675 | 3.675 | 14,413 | -0.08(-2.10%) |
Feb 06, 2003 | 3.990 | 3.990 | 3.744 | 3.754 | 9,947 | -0.23(-5.69%) |
Feb 05, 2003 | 4.236 | 4.236 | 3.921 | 3.980 | 9,439 | -0.21(-4.94%) |
Feb 04, 2003 | 4.197 | 4.227 | 4.039 | 4.187 | 18,980 | +0.00(+0.00%) |
Feb 03, 2003 | 4.158 | 4.207 | 4.039 | 4.187 | 6,191 | +0.03(+0.71%) |
Jan 31, 2003 | 3.911 | 4.207 | 3.911 | 4.158 | 13,905 | +0.26(+6.57%) |
Jan 30, 2003 | 4.187 | 4.187 | 3.901 | 3.901 | 9,033 | -0.27(-6.38%) |
Jan 29, 2003 | 4.108 | 4.217 | 4.108 | 4.167 | 9,439 | +0.02(+0.48%) |
Jan 28, 2003 | 3.931 | 4.158 | 3.842 | 4.148 | 23,142 | +0.32(+8.23%) |
Jan 27, 2003 | 3.941 | 3.980 | 3.645 | 3.832 | 16,747 | -0.15(-3.71%) |
Jan 24, 2003 | 4.039 | 4.069 | 3.980 | 3.980 | 14,514 | -0.07(-1.70%) |
Jan 23, 2003 | 4.020 | 4.138 | 4.010 | 4.049 | 16,037 | +0.05(+1.23%) |
Jan 22, 2003 | 4.335 | 4.335 | 3.990 | 4.000 | 24,867 | -0.36(-8.35%) |
Jan 21, 2003 | 4.562 | 4.562 | 4.364 | 4.364 | 9,845 | -0.22(-4.73%) |
Jan 17, 2003 | 4.847 | 4.847 | 4.581 | 4.581 | 14,108 | -0.20(-4.12%) |
Jan 16, 2003 | 4.985 | 5.153 | 4.778 | 4.778 | 11,672 | -0.16(-3.19%) |
Jan 15, 2003 | 4.946 | 4.995 | 4.857 | 4.936 | 18,980 | +0.00(+0.00%) |
Jan 14, 2003 | 4.916 | 4.936 | 4.857 | 4.936 | 2,436 | +0.02(+0.40%) |
Jan 13, 2003 | 5.123 | 5.172 | 4.916 | 4.916 | 38,875 | -0.16(-3.11%) |
Jan 10, 2003 | 5.172 | 5.350 | 5.074 | 5.074 | 14,311 | -0.03(-0.58%) |
Jan 09, 2003 | 4.867 | 5.123 | 4.867 | 5.103 | 9,033 | +0.23(+4.65%) |
Jan 08, 2003 | 5.222 | 5.222 | 4.847 | 4.877 | 17,864 | -0.40(-7.65%) |
Jan 07, 2003 | 5.369 | 5.369 | 5.271 | 5.281 | 20,401 | -0.17(-3.07%) |
Jan 06, 2003 | 5.517 | 5.616 | 5.399 | 5.448 | 16,747 | +0.03(+0.55%) |
Jan 03, 2003 | 5.428 | 5.645 | 5.419 | 5.419 | 15,529 | +0.00(+0.00%) |
Jan 02, 2003 | 5.507 | 5.616 | 5.369 | 5.419 | 12,383 | +0.01(+0.18%) |
Dec 31, 2002 | 5.074 | 5.428 | 5.074 | 5.409 | 59,378 | +0.29(+5.58%) |
Dec 30, 2002 | 5.369 | 5.409 | 5.113 | 5.123 | 25,172 | -0.25(-4.59%) |
Dec 27, 2002 | 5.320 | 5.419 | 5.222 | 5.369 | 12,687 | +0.01(+0.18%) |
Dec 26, 2002 | 5.074 | 5.369 | 5.025 | 5.360 | 5,988 | +0.33(+6.67%) |
Dec 24, 2002 | 4.896 | 5.025 | 4.887 | 5.025 | 10,150 | +0.18(+3.66%) |
Dec 23, 2002 | 4.739 | 4.926 | 4.739 | 4.847 | 23,548 | +0.05(+1.03%) |
Dec 20, 2002 | 4.867 | 4.867 | 4.621 | 4.798 | 17,661 | -0.07(-1.42%) |
Dec 19, 2002 | 4.808 | 4.867 | 4.630 | 4.867 | 12,078 | +0.06(+1.23%) |
Dec 18, 2002 | 4.828 | 4.946 | 4.660 | 4.808 | 19,183 | -0.06(-1.21%) |
Dec 17, 2002 | 4.680 | 4.877 | 4.680 | 4.867 | 12,687 | +0.16(+3.35%) |
Dec 16, 2002 | 4.729 | 4.729 | 4.630 | 4.709 | 16,646 | -0.05(-1.04%) |
Dec 13, 2002 | 4.719 | 4.798 | 4.719 | 4.759 | 9,033 | +0.08(+1.68%) |
Dec 12, 2002 | 4.473 | 4.699 | 4.473 | 4.680 | 12,484 | +0.16(+3.49%) |
Dec 11, 2002 | 4.552 | 4.670 | 4.305 | 4.522 | 30,348 | -0.01(-0.22%) |
Dec 10, 2002 | 4.532 | 4.542 | 4.522 | 4.532 | 5,481 | -0.01(-0.22%) |
Dec 09, 2002 | 4.828 | 4.828 | 4.532 | 4.542 | 10,657 | -0.37(-7.62%) |
Dec 06, 2002 | 4.828 | 5.025 | 4.818 | 4.916 | 7,206 | +0.04(+0.81%) |
Dec 05, 2002 | 4.828 | 4.926 | 4.828 | 4.877 | 3,552 | +0.06(+1.23%) |
Dec 04, 2002 | 5.025 | 5.074 | 4.818 | 4.818 | 7,206 | -0.16(-3.17%) |
Dec 03, 2002 | 5.025 | 5.074 | 4.975 | 4.975 | 4,060 | -0.07(-1.37%) |
Dec 02, 2002 | 4.985 | 5.044 | 4.975 | 5.044 | 5,481 | +0.07(+1.39%) |
Nov 29, 2002 | 5.172 | 5.172 | 4.975 | 4.975 | 6,800 | -0.20(-3.81%) |
Nov 27, 2002 | 5.074 | 5.222 | 4.995 | 5.172 | 13,601 | +0.13(+2.54%) |
Nov 26, 2002 | 5.034 | 5.044 | 4.926 | 5.044 | 41,615 | +0.01(+0.20%) |
Nov 25, 2002 | 4.906 | 5.034 | 4.877 | 5.034 | 61,205 | +0.13(+2.61%) |
Nov 22, 2002 | 4.532 | 4.926 | 4.532 | 4.906 | 23,954 | +0.42(+9.45%) |
Nov 21, 2002 | 4.187 | 4.483 | 4.187 | 4.483 | 34,002 | +0.30(+7.06%) |
Nov 20, 2002 | 4.591 | 4.640 | 3.990 | 4.187 | 23,345 | -0.43(-9.38%) |
Nov 19, 2002 | 4.857 | 5.025 | 4.581 | 4.621 | 11,266 | -0.24(-4.87%) |
Nov 18, 2002 | 5.025 | 5.034 | 4.818 | 4.857 | 25,578 | -0.07(-1.40%) |
Nov 15, 2002 | 4.828 | 4.956 | 4.739 | 4.926 | 9,439 | +0.10(+2.04%) |
Nov 14, 2002 | 4.680 | 4.847 | 4.581 | 4.828 | 14,413 | +0.11(+2.30%) |
Nov 13, 2002 | 4.355 | 4.729 | 4.355 | 4.719 | 6,597 | +0.34(+7.88%) |
Nov 12, 2002 | 4.335 | 4.374 | 4.286 | 4.374 | 6,394 | +0.14(+3.26%) |
Nov 11, 2002 | 4.345 | 4.345 | 4.236 | 4.236 | 2,740 | -0.12(-2.72%) |
Nov 08, 2002 | 4.335 | 4.433 | 4.325 | 4.355 | 5,176 | +0.02(+0.45%) |
Nov 07, 2002 | 4.335 | 4.355 | 4.236 | 4.335 | 10,759 | +0.05(+1.15%) |
Nov 06, 2002 | 3.990 | 4.286 | 3.941 | 4.286 | 21,518 | +0.39(+10.13%) |
Nov 05, 2002 | 3.911 | 3.980 | 3.882 | 3.892 | 5,379 | -0.01(-0.25%) |
Nov 04, 2002 | 3.793 | 3.901 | 3.763 | 3.901 | 65,671 | +0.16(+4.21%) |
Nov 01, 2002 | 3.744 | 3.793 | 3.695 | 3.744 | 19,589 | +0.00(+0.00%) |
Oct 31, 2002 | 4.177 | 4.177 | 3.744 | 3.744 | 20,807 | -0.35(-8.65%) |
Oct 30, 2002 | 4.089 | 4.236 | 3.941 | 4.098 | 17,661 | +0.01(+0.24%) |
Oct 29, 2002 | 4.187 | 4.187 | 3.941 | 4.089 | 10,353 | -0.15(-3.49%) |
Oct 28, 2002 | 4.680 | 4.699 | 4.236 | 4.236 | 18,980 | -0.44(-9.47%) |
Oct 25, 2002 | 4.453 | 4.680 | 4.453 | 4.680 | 6,597 | +0.27(+6.03%) |
Oct 24, 2002 | 4.581 | 4.808 | 4.414 | 4.414 | 29,029 | -0.17(-3.66%) |
Oct 23, 2002 | 4.335 | 4.581 | 4.187 | 4.581 | 26,491 | +0.34(+8.14%) |
Oct 22, 2002 | 3.990 | 4.355 | 3.990 | 4.236 | 35,931 | +0.15(+3.61%) |
Oct 21, 2002 | 3.547 | 4.089 | 3.547 | 4.089 | 92,569 | +0.49(+13.70%) |
Oct 18, 2002 | 3.596 | 3.744 | 3.596 | 3.596 | 33,292 | -0.05(-1.35%) |
Oct 17, 2002 | 3.507 | 3.734 | 3.507 | 3.645 | 108,302 | +0.14(+3.93%) |
Oct 16, 2002 | 3.547 | 3.586 | 3.497 | 3.507 | 45,980 | -0.03(-0.84%) |
Oct 15, 2002 | 3.438 | 3.547 | 3.379 | 3.537 | 5,988 | +0.08(+2.28%) |
Oct 14, 2002 | 3.576 | 3.576 | 3.448 | 3.458 | 57,957 | -0.14(-3.84%) |
Oct 11, 2002 | 3.399 | 3.645 | 3.251 | 3.596 | 151,440 | +0.24(+7.04%) |
Oct 10, 2002 | 3.005 | 3.369 | 2.946 | 3.360 | 135,402 | +0.26(+8.25%) |
Oct 09, 2002 | 3.251 | 3.399 | 2.956 | 3.103 | 63,438 | -0.24(-7.08%) |
Oct 08, 2002 | 3.103 | 3.340 | 3.094 | 3.340 | 39,078 | +0.25(+7.96%) |
Oct 07, 2002 | 3.448 | 3.448 | 2.808 | 3.094 | 26,085 | -0.26(-7.65%) |
Oct 04, 2002 | 3.931 | 3.941 | 3.300 | 3.350 | 33,495 | -0.59(-15.00%) |
Oct 03, 2002 | 4.089 | 4.089 | 3.931 | 3.941 | 3,451 | -0.17(-4.08%) |
Oct 02, 2002 | 4.108 | 4.236 | 4.108 | 4.108 | 3,552 | -0.02(-0.48%) |
Oct 01, 2002 | 4.236 | 4.286 | 4.039 | 4.128 | 9,642 | -0.11(-2.56%) |
Sep 30, 2002 | 4.315 | 4.374 | 4.138 | 4.236 | 26,187 | -0.05(-1.15%) |
Sep 27, 2002 | 4.680 | 4.877 | 4.227 | 4.286 | 24,360 | -0.39(-8.42%) |
Sep 26, 2002 | 4.443 | 4.680 | 4.433 | 4.680 | 5,176 | +0.25(+5.56%) |
Sep 25, 2002 | 4.089 | 4.433 | 3.931 | 4.433 | 10,048 | +0.27(+6.38%) |
Sep 24, 2002 | 4.433 | 4.433 | 4.020 | 4.167 | 9,541 | -0.22(-4.94%) |
Sep 23, 2002 | 4.532 | 4.532 | 4.384 | 4.384 | 10,048 | -0.20(-4.30%) |
Sep 20, 2002 | 4.532 | 4.601 | 4.443 | 4.581 | 32,581 | +0.15(+3.33%) |
Sep 19, 2002 | 4.936 | 4.946 | 4.433 | 4.433 | 11,571 | -0.49(-10.00%) |
Sep 18, 2002 | 4.975 | 5.025 | 4.926 | 4.926 | 31,059 | -0.05(-0.99%) |
Sep 17, 2002 | 5.123 | 5.133 | 4.936 | 4.975 | 5,379 | -0.19(-3.63%) |
Sep 16, 2002 | 5.153 | 5.222 | 5.153 | 5.162 | 2,740 | +0.01(+0.19%) |
Sep 13, 2002 | 5.034 | 5.153 | 5.005 | 5.153 | 4,263 | +0.13(+2.55%) |
Sep 12, 2002 | 5.291 | 5.320 | 5.025 | 5.025 | 7,917 | -0.27(-5.03%) |
Sep 11, 2002 | 5.813 | 5.813 | 5.271 | 5.291 | 14,616 | -0.56(-9.60%) |
Sep 10, 2002 | 5.665 | 5.852 | 5.655 | 5.852 | 3,349 | +0.19(+3.30%) |
Sep 09, 2002 | 5.566 | 5.704 | 5.566 | 5.665 | 2,537 | +0.05(+0.88%) |
Sep 06, 2002 | 5.281 | 5.616 | 5.281 | 5.616 | 7,308 | +0.34(+6.54%) |
Sep 05, 2002 | 5.222 | 5.399 | 5.222 | 5.271 | 4,466 | -0.05(-0.93%) |
Sep 04, 2002 | 5.094 | 5.320 | 5.025 | 5.320 | 9,135 | +0.25(+4.85%) |
Sep 03, 2002 | 5.517 | 5.517 | 5.074 | 5.074 | 6,496 | -0.44(-8.04%) |
Aug 30, 2002 | 5.566 | 5.616 | 5.517 | 5.517 | 4,364 | +0.00(+0.00%) |
Aug 29, 2002 | 5.517 | 5.665 | 5.468 | 5.517 | 12,383 | -0.04(-0.71%) |
Aug 28, 2002 | 5.616 | 5.704 | 5.517 | 5.557 | 6,394 | -0.16(-2.76%) |
Aug 27, 2002 | 5.862 | 5.862 | 5.714 | 5.714 | 3,451 | -0.10(-1.69%) |
Aug 26, 2002 | 5.488 | 5.813 | 5.172 | 5.813 | 15,326 | +0.40(+7.47%) |
Aug 23, 2002 | 5.645 | 5.665 | 5.409 | 5.409 | 14,819 | -0.26(-4.52%) |
Aug 22, 2002 | 5.517 | 5.665 | 5.468 | 5.665 | 48,213 | +0.10(+1.77%) |
Aug 21, 2002 | 5.911 | 5.911 | 5.468 | 5.566 | 20,706 | -0.34(-5.83%) |
Aug 20, 2002 | 6.059 | 6.059 | 5.911 | 5.911 | 4,466 | -0.05(-0.83%) |
Aug 16, 2002 | 5.744 | 5.961 | 5.744 | 5.961 | 5,481 | +0.20(+3.42%) |
Aug 15, 2002 | 5.566 | 5.813 | 5.379 | 5.763 | 8,932 | +0.25(+4.46%) |
Aug 14, 2002 | 5.468 | 5.517 | 5.310 | 5.517 | 8,221 | +0.05(+0.90%) |
Aug 13, 2002 | 5.714 | 5.714 | 5.468 | 5.468 | 5,582 | -0.32(-5.45%) |
Aug 12, 2002 | 6.010 | 6.010 | 5.714 | 5.783 | 4,060 | -0.18(-2.98%) |
Aug 07, 2002 | 5.665 | 5.961 | 5.616 | 5.961 | 5,075 | +0.34(+6.14%) |
Aug 06, 2002 | 5.074 | 5.616 | 5.074 | 5.616 | 11,875 | +0.59(+11.76%) |
Aug 05, 2002 | 5.468 | 5.468 | 5.025 | 5.025 | 12,180 | -0.44(-8.11%) |
Aug 02, 2002 | 5.862 | 5.862 | 5.468 | 5.468 | 23,040 | -0.43(-7.35%) |
Aug 01, 2002 | 6.079 | 6.079 | 5.901 | 5.901 | 9,845 | -0.17(-2.76%) |
Jul 31, 2002 | 6.315 | 6.315 | 6.069 | 6.069 | 10,150 | -0.25(-3.90%) |
Jul 30, 2002 | 6.453 | 6.453 | 6.158 | 6.315 | 15,022 | -0.14(-2.14%) |
Jul 29, 2002 | 6.404 | 6.502 | 6.404 | 6.453 | 46,081 | +0.15(+2.34%) |
Jul 26, 2002 | 6.453 | 6.453 | 6.059 | 6.305 | 68,005 | -0.19(-2.88%) |
Jul 25, 2002 | 6.502 | 6.502 | 6.355 | 6.493 | 17,356 | -0.11(-1.64%) |
Jul 24, 2002 | 6.217 | 6.601 | 6.207 | 6.601 | 20,401 | +0.25(+3.88%) |
Jul 23, 2002 | 6.759 | 6.759 | 6.158 | 6.355 | 41,006 | -0.39(-5.84%) |
Jul 22, 2002 | 6.749 | 7.084 | 6.699 | 6.749 | 30,044 | -0.08(-1.15%) |
Jul 19, 2002 | 6.798 | 6.946 | 6.749 | 6.827 | 37,048 | -0.32(-4.41%) |
Jul 17, 2002 | 6.699 | 7.143 | 6.640 | 7.143 | 52,983 | +0.64(+9.85%) |
Jul 12, 2002 | 6.453 | 6.611 | 6.424 | 6.502 | 14,717 | +0.15(+2.33%) |
Jul 11, 2002 | 6.207 | 6.404 | 5.626 | 6.355 | 16,341 | +0.11(+1.73%) |
Jul 10, 2002 | 5.961 | 6.256 | 5.911 | 6.246 | 13,804 | +0.19(+3.09%) |
Jul 09, 2002 | 5.941 | 6.059 | 5.911 | 6.059 | 19,995 | +0.09(+1.49%) |
Jul 08, 2002 | 6.246 | 6.246 | 5.970 | 5.970 | 5,684 | -0.28(-4.42%) |
Jul 05, 2002 | 6.207 | 6.246 | 6.158 | 6.246 | 111,651 | +0.04(+0.63%) |
Jul 04, 2002 | 6.256 | 6.286 | 5.990 | 6.207 | 19,285 | +0.00(+0.00%) |
Jul 03, 2002 | 6.256 | 6.286 | 5.990 | 6.207 | 19,285 | -0.10(-1.56%) |
Jul 02, 2002 | 6.355 | 6.355 | 6.108 | 6.305 | 22,837 | +0.00(+0.00%) |
Jul 01, 2002 | 6.256 | 6.502 | 6.227 | 6.305 | 39,585 | +0.10(+1.59%) |
Jun 28, 2002 | 6.552 | 6.650 | 6.177 | 6.207 | 132,662 | -0.36(-5.55%) |
Jun 27, 2002 | 6.404 | 6.601 | 6.305 | 6.571 | 21,721 | +0.07(+1.06%) |
Jun 26, 2002 | 6.197 | 6.601 | 6.108 | 6.502 | 30,754 | +0.30(+4.76%) |
Jun 25, 2002 | 6.256 | 6.325 | 6.108 | 6.207 | 23,548 | -0.30(-4.55%) |
Jun 21, 2002 | 6.699 | 6.699 | 6.453 | 6.502 | 23,751 | -0.10(-1.49%) |
Jun 20, 2002 | 6.512 | 6.749 | 6.502 | 6.601 | 8,221 | +0.10(+1.52%) |
Jun 19, 2002 | 6.502 | 6.739 | 6.453 | 6.502 | 33,698 | -0.05(-0.75%) |
Jun 18, 2002 | 6.473 | 6.591 | 6.473 | 6.552 | 24,258 | +0.05(+0.76%) |
Jun 17, 2002 | 5.961 | 6.502 | 5.961 | 6.502 | 36,337 | +0.51(+8.55%) |
Jun 14, 2002 | 6.020 | 6.059 | 5.862 | 5.990 | 35,830 | -0.50(-7.74%) |
Jun 12, 2002 | 6.227 | 6.512 | 6.207 | 6.493 | 23,446 | +0.12(+1.85%) |
Jun 11, 2002 | 6.798 | 6.808 | 6.355 | 6.374 | 25,070 | -0.38(-5.69%) |
Jun 10, 2002 | 6.995 | 6.995 | 6.690 | 6.759 | 38,164 | -0.33(-4.72%) |
Jun 07, 2002 | 7.143 | 7.143 | 6.946 | 7.093 | 9,439 | +0.00(+0.00%) |
Jun 06, 2002 | 6.857 | 7.241 | 6.857 | 7.093 | 34,104 | +0.15(+2.13%) |