Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 4.218 | 4.302 | 4.176 | 4.243 | 39,828 | -0.01(-0.20%) |
Jul 30, 2003 | 4.260 | 4.286 | 4.226 | 4.252 | 13,276 | +0.01(+0.20%) |
Jul 29, 2003 | 4.302 | 4.345 | 4.159 | 4.243 | 9,601 | -0.03(-0.79%) |
Jul 28, 2003 | 4.218 | 4.378 | 4.218 | 4.277 | 21,455 | +0.08(+1.81%) |
Jul 25, 2003 | 4.092 | 4.260 | 4.092 | 4.201 | 112,137 | +0.15(+3.75%) |
Jul 24, 2003 | 3.965 | 4.092 | 3.965 | 4.049 | 18,136 | +0.17(+4.35%) |
Jul 23, 2003 | 3.923 | 3.957 | 3.838 | 3.881 | 52,749 | -0.02(-0.43%) |
Jul 22, 2003 | 3.906 | 3.906 | 3.838 | 3.897 | 110,714 | -0.03(-0.64%) |
Jul 21, 2003 | 4.092 | 4.117 | 3.830 | 3.923 | 47,296 | -0.14(-3.53%) |
Jul 18, 2003 | 4.176 | 4.210 | 3.796 | 4.066 | 87,599 | -0.12(-2.82%) |
Jul 17, 2003 | 4.176 | 4.184 | 4.176 | 4.184 | 27,145 | +0.01(+0.20%) |
Jul 16, 2003 | 4.302 | 4.336 | 4.117 | 4.176 | 13,513 | -0.13(-2.94%) |
Jul 15, 2003 | 4.471 | 4.471 | 4.176 | 4.302 | 19,440 | -0.21(-4.67%) |
Jul 14, 2003 | 4.724 | 4.741 | 4.463 | 4.513 | 35,205 | -0.21(-4.46%) |
Jul 11, 2003 | 4.598 | 4.766 | 4.547 | 4.724 | 29,753 | +0.14(+3.13%) |
Jul 10, 2003 | 4.471 | 4.589 | 4.412 | 4.581 | 28,449 | +0.08(+1.69%) |
Jul 09, 2003 | 4.387 | 4.505 | 4.378 | 4.505 | 50,615 | +0.12(+2.69%) |
Jul 08, 2003 | 4.260 | 4.387 | 4.243 | 4.387 | 27,026 | +0.15(+3.59%) |
Jul 07, 2003 | 4.092 | 4.235 | 4.092 | 4.235 | 51,445 | +0.23(+5.68%) |
Jul 03, 2003 | 3.990 | 4.049 | 3.982 | 4.007 | 8,179 | -0.01(-0.21%) |
Jul 02, 2003 | 3.729 | 4.049 | 3.729 | 4.016 | 51,089 | +0.29(+7.69%) |
Jul 01, 2003 | 3.805 | 3.813 | 3.670 | 3.729 | 67,092 | -0.08(-2.00%) |
Jun 30, 2003 | 3.973 | 4.024 | 3.796 | 3.805 | 92,578 | -0.15(-3.84%) |
Jun 27, 2003 | 4.092 | 4.201 | 3.881 | 3.957 | 24,063 | -0.17(-4.09%) |
Jun 26, 2003 | 3.982 | 4.184 | 3.982 | 4.125 | 60,810 | +0.14(+3.60%) |
Jun 25, 2003 | 4.007 | 4.032 | 3.973 | 3.982 | 15,765 | -0.08(-2.07%) |
Jun 24, 2003 | 3.999 | 4.092 | 3.965 | 4.066 | 38,287 | +0.06(+1.47%) |
Jun 23, 2003 | 4.134 | 4.134 | 4.007 | 4.007 | 29,160 | -0.08(-1.86%) |
Jun 20, 2003 | 4.134 | 4.176 | 4.049 | 4.083 | 36,628 | -0.05(-1.22%) |
Jun 19, 2003 | 4.167 | 4.277 | 4.134 | 4.134 | 18,847 | -0.03(-0.81%) |
Jun 18, 2003 | 4.235 | 4.235 | 4.134 | 4.167 | 16,002 | -0.09(-2.18%) |
Jun 17, 2003 | 4.260 | 4.286 | 4.218 | 4.260 | 20,388 | -0.02(-0.39%) |
Jun 16, 2003 | 4.412 | 4.598 | 4.260 | 4.277 | 34,494 | -0.11(-2.50%) |
Jun 13, 2003 | 4.623 | 4.657 | 4.387 | 4.387 | 45,874 | -0.26(-5.63%) |
Jun 12, 2003 | 4.674 | 4.766 | 4.640 | 4.648 | 25,011 | +0.06(+1.29%) |
Jun 11, 2003 | 4.395 | 4.598 | 4.387 | 4.589 | 48,363 | +0.15(+3.42%) |
Jun 10, 2003 | 4.513 | 4.513 | 4.387 | 4.437 | 36,272 | -0.10(-2.23%) |
Jun 09, 2003 | 4.724 | 4.724 | 4.513 | 4.539 | 16,595 | -0.26(-5.45%) |
Jun 06, 2003 | 4.977 | 4.994 | 4.783 | 4.800 | 31,057 | -0.22(-4.37%) |
Jun 05, 2003 | 5.019 | 5.053 | 4.977 | 5.019 | 6,875 | -0.03(-0.67%) |
Jun 04, 2003 | 5.045 | 5.053 | 4.935 | 5.053 | 36,154 | +0.01(+0.17%) |
Jun 03, 2003 | 4.724 | 5.053 | 4.724 | 5.045 | 63,536 | +0.35(+7.36%) |
Jun 02, 2003 | 4.766 | 4.901 | 4.690 | 4.699 | 23,470 | -0.11(-2.28%) |
May 30, 2003 | 4.766 | 4.893 | 4.682 | 4.809 | 26,908 | -0.04(-0.87%) |
May 29, 2003 | 4.387 | 4.893 | 4.387 | 4.851 | 36,272 | +0.55(+12.74%) |
May 28, 2003 | 4.218 | 4.302 | 4.201 | 4.302 | 40,777 | +0.13(+3.03%) |
May 27, 2003 | 4.134 | 4.176 | 4.117 | 4.176 | 21,573 | +0.05(+1.23%) |
May 23, 2003 | 4.083 | 4.134 | 4.058 | 4.125 | 52,630 | +0.04(+1.03%) |
May 22, 2003 | 4.007 | 4.108 | 4.007 | 4.083 | 20,270 | +0.03(+0.62%) |
May 21, 2003 | 4.100 | 4.100 | 3.923 | 4.058 | 34,139 | -0.03(-0.82%) |
May 20, 2003 | 3.965 | 4.108 | 3.965 | 4.092 | 29,041 | +0.13(+3.19%) |
May 19, 2003 | 4.049 | 4.117 | 3.501 | 3.965 | 28,449 | -0.10(-2.49%) |
May 16, 2003 | 4.134 | 4.176 | 4.007 | 4.066 | 65,788 | -0.08(-1.83%) |
May 15, 2003 | 4.007 | 4.218 | 4.007 | 4.142 | 118,775 | +0.13(+3.37%) |
May 14, 2003 | 3.746 | 4.066 | 3.746 | 4.007 | 68,040 | +0.28(+7.47%) |
May 13, 2003 | 3.712 | 3.763 | 3.636 | 3.729 | 31,531 | -0.03(-0.67%) |
May 12, 2003 | 3.771 | 3.796 | 3.737 | 3.754 | 33,664 | -0.01(-0.22%) |
May 09, 2003 | 3.779 | 3.796 | 3.737 | 3.763 | 51,445 | +0.03(+0.91%) |
May 08, 2003 | 3.872 | 3.897 | 3.720 | 3.729 | 168,798 | -0.14(-3.70%) |
May 07, 2003 | 3.881 | 3.881 | 3.872 | 3.872 | 15,647 | +0.06(+1.55%) |
May 06, 2003 | 3.881 | 3.990 | 3.796 | 3.813 | 69,581 | -0.27(-6.61%) |
May 05, 2003 | 4.218 | 4.218 | 4.058 | 4.083 | 68,633 | -0.13(-3.01%) |
May 02, 2003 | 4.134 | 4.302 | 4.134 | 4.210 | 25,604 | +0.02(+0.40%) |
May 01, 2003 | 4.243 | 4.302 | 4.167 | 4.193 | 39,473 | -0.05(-1.19%) |
Apr 30, 2003 | 4.243 | 4.302 | 4.226 | 4.243 | 55,238 | +0.00(+0.00%) |
Apr 29, 2003 | 4.446 | 4.446 | 4.243 | 4.243 | 26,908 | -0.20(-4.55%) |
Apr 28, 2003 | 4.454 | 4.463 | 4.345 | 4.446 | 23,826 | -0.01(-0.19%) |
Apr 25, 2003 | 4.623 | 4.623 | 4.454 | 4.454 | 14,106 | -0.14(-3.12%) |
Apr 24, 2003 | 4.724 | 4.724 | 4.572 | 4.598 | 6,875 | -0.14(-3.03%) |
Apr 23, 2003 | 4.758 | 4.800 | 4.716 | 4.741 | 16,121 | -0.01(-0.18%) |
Apr 22, 2003 | 4.724 | 4.758 | 4.716 | 4.750 | 31,412 | +0.20(+4.45%) |
Apr 21, 2003 | 4.640 | 4.640 | 4.463 | 4.547 | 39,354 | -0.25(-5.27%) |
Apr 17, 2003 | 4.834 | 4.834 | 4.766 | 4.800 | 35,680 | -0.03(-0.70%) |
Apr 16, 2003 | 5.045 | 5.045 | 4.825 | 4.834 | 17,780 | -0.18(-3.54%) |
Apr 15, 2003 | 5.036 | 5.062 | 4.977 | 5.011 | 88,429 | -0.05(-1.00%) |
Apr 14, 2003 | 5.062 | 5.104 | 5.011 | 5.062 | 44,926 | +0.02(+0.33%) |
Apr 11, 2003 | 5.062 | 5.087 | 4.994 | 5.045 | 50,023 | -0.02(-0.33%) |
Apr 10, 2003 | 5.146 | 5.197 | 5.062 | 5.062 | 37,102 | -0.01(-0.17%) |
Apr 09, 2003 | 5.028 | 5.104 | 5.019 | 5.070 | 42,673 | +0.05(+1.01%) |
Apr 08, 2003 | 5.062 | 5.062 | 4.960 | 5.019 | 40,421 | -0.04(-0.83%) |
Apr 07, 2003 | 5.230 | 5.306 | 4.960 | 5.062 | 49,430 | -0.14(-2.76%) |
Apr 04, 2003 | 5.163 | 5.230 | 5.163 | 5.205 | 24,893 | +0.04(+0.82%) |
Apr 03, 2003 | 5.230 | 5.298 | 5.154 | 5.163 | 39,710 | -0.08(-1.45%) |
Apr 02, 2003 | 4.977 | 5.298 | 4.977 | 5.239 | 42,792 | +0.26(+5.25%) |
Apr 01, 2003 | 4.640 | 4.977 | 4.640 | 4.977 | 60,691 | +0.34(+7.27%) |
Mar 31, 2003 | 4.513 | 4.640 | 4.437 | 4.640 | 25,011 | +0.13(+2.80%) |
Mar 28, 2003 | 4.302 | 4.564 | 4.269 | 4.513 | 32,360 | +0.24(+5.52%) |
Mar 27, 2003 | 4.555 | 4.640 | 4.269 | 4.277 | 78,590 | -0.24(-5.23%) |
Mar 26, 2003 | 4.471 | 4.674 | 4.463 | 4.513 | 130,392 | +0.31(+7.43%) |
Mar 25, 2003 | 4.218 | 4.260 | 4.117 | 4.201 | 53,697 | -0.01(-0.20%) |
Mar 24, 2003 | 4.142 | 4.260 | 4.142 | 4.210 | 21,218 | +0.07(+1.63%) |
Mar 21, 2003 | 4.100 | 4.193 | 4.049 | 4.142 | 35,561 | -0.04(-1.01%) |
Mar 20, 2003 | 4.032 | 4.218 | 4.007 | 4.184 | 21,218 | +0.11(+2.69%) |
Mar 19, 2003 | 3.973 | 4.075 | 3.973 | 4.075 | 29,516 | +0.10(+2.55%) |
Mar 18, 2003 | 4.092 | 4.092 | 3.897 | 3.973 | 430,768 | -0.24(-5.80%) |
Mar 17, 2003 | 4.193 | 4.302 | 4.007 | 4.218 | 353,599 | +0.03(+0.60%) |
Mar 14, 2003 | 4.277 | 4.277 | 4.193 | 4.193 | 34,613 | -0.07(-1.58%) |
Mar 13, 2003 | 4.092 | 4.260 | 4.092 | 4.260 | 22,877 | +0.14(+3.48%) |
Mar 12, 2003 | 3.923 | 4.117 | 3.906 | 4.117 | 13,750 | +0.17(+4.27%) |
Mar 11, 2003 | 3.982 | 4.007 | 3.940 | 3.948 | 30,345 | -0.03(-0.64%) |
Mar 10, 2003 | 4.049 | 4.049 | 3.923 | 3.973 | 29,634 | -0.10(-2.48%) |
Mar 07, 2003 | 4.176 | 4.176 | 4.049 | 4.075 | 14,580 | -0.13(-3.01%) |
Mar 06, 2003 | 4.218 | 4.218 | 4.176 | 4.201 | 17,662 | -0.02(-0.40%) |
Mar 05, 2003 | 4.142 | 4.218 | 4.100 | 4.218 | 20,032 | +0.08(+1.83%) |
Mar 04, 2003 | 4.151 | 4.151 | 4.092 | 4.142 | 25,841 | -0.01(-0.20%) |
Mar 03, 2003 | 4.302 | 4.328 | 4.134 | 4.151 | 84,517 | -0.19(-4.28%) |
Feb 28, 2003 | 4.345 | 4.353 | 4.319 | 4.336 | 15,054 | -0.02(-0.39%) |
Feb 27, 2003 | 4.361 | 4.387 | 4.345 | 4.353 | 31,886 | +0.01(+0.19%) |
Feb 26, 2003 | 4.328 | 4.412 | 4.311 | 4.345 | 20,507 | +0.01(+0.19%) |
Feb 25, 2003 | 4.302 | 4.336 | 4.269 | 4.336 | 10,905 | +0.02(+0.39%) |
Feb 24, 2003 | 4.345 | 4.345 | 4.286 | 4.319 | 18,017 | -0.03(-0.58%) |
Feb 21, 2003 | 4.345 | 4.421 | 4.277 | 4.345 | 20,507 | -0.03(-0.58%) |
Feb 20, 2003 | 4.412 | 4.412 | 4.345 | 4.370 | 9,364 | -0.03(-0.77%) |
Feb 19, 2003 | 4.463 | 4.480 | 4.395 | 4.404 | 39,947 | -0.07(-1.51%) |
Feb 18, 2003 | 4.387 | 4.471 | 4.361 | 4.471 | 26,315 | +0.05(+1.15%) |
Feb 14, 2003 | 4.463 | 4.572 | 4.345 | 4.421 | 37,576 | -0.03(-0.76%) |
Feb 13, 2003 | 4.471 | 4.488 | 4.429 | 4.454 | 2,726 | -0.01(-0.19%) |
Feb 12, 2003 | 4.640 | 4.665 | 4.260 | 4.463 | 75,153 | -0.17(-3.64%) |
Feb 11, 2003 | 4.851 | 4.851 | 4.589 | 4.631 | 33,664 | -0.22(-4.52%) |
Feb 10, 2003 | 4.952 | 4.952 | 4.775 | 4.851 | 28,686 | -0.08(-1.71%) |
Feb 07, 2003 | 4.868 | 4.986 | 4.834 | 4.935 | 20,151 | +0.08(+1.74%) |
Feb 06, 2003 | 4.792 | 4.927 | 4.733 | 4.851 | 14,461 | +0.04(+0.88%) |
Feb 05, 2003 | 4.977 | 4.977 | 4.792 | 4.809 | 14,224 | -0.13(-2.73%) |
Feb 04, 2003 | 4.977 | 5.003 | 4.901 | 4.944 | 32,716 | -0.03(-0.68%) |
Feb 03, 2003 | 4.885 | 5.019 | 4.876 | 4.977 | 19,084 | +0.11(+2.25%) |
Jan 31, 2003 | 4.910 | 5.003 | 4.842 | 4.868 | 12,090 | -0.01(-0.17%) |
Jan 30, 2003 | 4.944 | 5.011 | 4.876 | 4.876 | 19,677 | -0.06(-1.20%) |
Jan 29, 2003 | 4.918 | 4.935 | 4.825 | 4.935 | 12,090 | -0.01(-0.17%) |
Jan 28, 2003 | 4.800 | 4.960 | 4.800 | 4.944 | 16,476 | +0.18(+3.72%) |
Jan 27, 2003 | 4.724 | 4.842 | 4.724 | 4.766 | 37,339 | +0.03(+0.53%) |
Jan 24, 2003 | 5.180 | 5.180 | 4.724 | 4.741 | 43,622 | -0.44(-8.47%) |
Jan 23, 2003 | 5.247 | 5.247 | 5.129 | 5.180 | 15,054 | -0.09(-1.76%) |
Jan 22, 2003 | 5.382 | 5.382 | 5.273 | 5.273 | 17,425 | -0.13(-2.34%) |
Jan 21, 2003 | 5.391 | 5.492 | 5.273 | 5.399 | 55,950 | +0.02(+0.31%) |
Jan 17, 2003 | 5.382 | 5.424 | 5.357 | 5.382 | 38,999 | -0.02(-0.31%) |
Jan 16, 2003 | 5.467 | 5.492 | 5.298 | 5.399 | 21,455 | -0.03(-0.47%) |
Jan 15, 2003 | 5.576 | 5.576 | 5.399 | 5.424 | 42,199 | -0.27(-4.74%) |
Jan 14, 2003 | 5.627 | 5.737 | 5.551 | 5.694 | 70,885 | +0.08(+1.50%) |
Jan 13, 2003 | 5.450 | 5.644 | 5.399 | 5.610 | 38,287 | +0.18(+3.26%) |
Jan 10, 2003 | 5.365 | 5.441 | 5.357 | 5.433 | 29,516 | +0.08(+1.58%) |
Jan 09, 2003 | 5.163 | 5.365 | 5.163 | 5.348 | 55,357 | +0.20(+3.93%) |
Jan 08, 2003 | 4.935 | 5.163 | 4.893 | 5.146 | 20,270 | +0.19(+3.92%) |
Jan 07, 2003 | 5.019 | 5.095 | 4.935 | 4.952 | 28,567 | -0.08(-1.68%) |
Jan 06, 2003 | 4.766 | 5.112 | 4.733 | 5.036 | 71,122 | +0.33(+6.99%) |
Jan 03, 2003 | 4.657 | 4.741 | 4.657 | 4.707 | 41,014 | +0.02(+0.36%) |
Jan 02, 2003 | 4.809 | 4.809 | 4.648 | 4.690 | 11,498 | -0.07(-1.42%) |
Dec 31, 2002 | 4.935 | 4.960 | 4.758 | 4.758 | 46,111 | -0.15(-3.09%) |
Dec 30, 2002 | 5.230 | 5.247 | 4.876 | 4.910 | 41,725 | -0.29(-5.52%) |
Dec 27, 2002 | 5.273 | 5.298 | 5.188 | 5.197 | 15,054 | -0.12(-2.22%) |
Dec 26, 2002 | 5.357 | 5.357 | 5.230 | 5.315 | 9,838 | +0.00(+0.00%) |
Dec 24, 2002 | 5.298 | 5.332 | 5.298 | 5.315 | 4,741 | +0.00(+0.00%) |
Dec 23, 2002 | 5.357 | 5.399 | 5.247 | 5.315 | 32,123 | -0.08(-1.56%) |
Dec 20, 2002 | 5.230 | 5.399 | 5.214 | 5.399 | 47,415 | +0.19(+3.56%) |
Dec 19, 2002 | 5.163 | 5.264 | 5.146 | 5.214 | 26,434 | +0.07(+1.31%) |
Dec 18, 2002 | 5.273 | 5.273 | 5.095 | 5.146 | 6,993 | -0.13(-2.40%) |
Dec 17, 2002 | 5.306 | 5.340 | 5.230 | 5.273 | 16,239 | -0.04(-0.79%) |
Dec 16, 2002 | 5.188 | 5.399 | 5.188 | 5.315 | 48,363 | +0.13(+2.44%) |
Dec 13, 2002 | 5.281 | 5.281 | 5.188 | 5.188 | 16,121 | -0.12(-2.23%) |
Dec 12, 2002 | 5.019 | 5.315 | 4.994 | 5.306 | 8,179 | +0.33(+6.61%) |
Dec 11, 2002 | 5.154 | 5.171 | 4.977 | 4.977 | 25,011 | -0.17(-3.28%) |
Dec 10, 2002 | 5.070 | 5.171 | 5.070 | 5.146 | 13,394 | +0.08(+1.67%) |
Dec 09, 2002 | 5.281 | 5.281 | 5.062 | 5.062 | 19,795 | -0.22(-4.15%) |
Dec 06, 2002 | 5.357 | 5.374 | 5.230 | 5.281 | 19,795 | -0.14(-2.64%) |
Dec 05, 2002 | 5.483 | 5.568 | 5.399 | 5.424 | 16,239 | -0.09(-1.68%) |
Dec 04, 2002 | 5.543 | 5.568 | 5.399 | 5.517 | 22,166 | -0.01(-0.15%) |
Dec 03, 2002 | 5.652 | 5.694 | 5.526 | 5.526 | 14,343 | -0.17(-2.96%) |
Dec 02, 2002 | 5.922 | 5.922 | 5.652 | 5.694 | 24,300 | -0.17(-2.88%) |
Nov 29, 2002 | 5.737 | 5.905 | 5.737 | 5.863 | 12,446 | +0.17(+2.96%) |
Nov 27, 2002 | 5.399 | 5.897 | 5.399 | 5.694 | 82,976 | +0.32(+5.97%) |
Nov 26, 2002 | 5.264 | 5.416 | 5.264 | 5.374 | 32,716 | +0.10(+1.92%) |
Nov 25, 2002 | 4.935 | 5.273 | 4.935 | 5.273 | 25,722 | +0.30(+6.11%) |
Nov 22, 2002 | 4.960 | 4.977 | 4.825 | 4.969 | 49,904 | +0.01(+0.17%) |
Nov 21, 2002 | 4.766 | 4.960 | 4.766 | 4.960 | 42,081 | +0.24(+5.00%) |
Nov 20, 2002 | 4.935 | 4.952 | 4.640 | 4.724 | 69,937 | -0.21(-4.27%) |
Nov 19, 2002 | 5.079 | 5.129 | 4.935 | 4.935 | 64,603 | -0.19(-3.62%) |
Nov 18, 2002 | 5.239 | 5.256 | 5.104 | 5.121 | 35,324 | -0.10(-1.94%) |
Nov 15, 2002 | 5.568 | 5.593 | 5.222 | 5.222 | 18,254 | -0.30(-5.50%) |
Nov 14, 2002 | 5.399 | 5.618 | 5.399 | 5.526 | 48,482 | +0.18(+3.31%) |
Nov 13, 2002 | 5.315 | 5.357 | 5.273 | 5.348 | 51,564 | +0.08(+1.44%) |
Nov 12, 2002 | 5.382 | 5.391 | 5.171 | 5.273 | 38,050 | -0.07(-1.26%) |
Nov 11, 2002 | 5.576 | 5.576 | 5.340 | 5.340 | 12,327 | -0.24(-4.24%) |
Nov 08, 2002 | 5.812 | 5.812 | 5.568 | 5.576 | 43,740 | -0.24(-4.06%) |
Nov 07, 2002 | 5.990 | 6.032 | 5.779 | 5.812 | 28,567 | -0.09(-1.57%) |
Nov 06, 2002 | 5.737 | 5.998 | 5.686 | 5.905 | 38,050 | +0.22(+3.86%) |
Nov 05, 2002 | 6.040 | 6.209 | 5.568 | 5.686 | 64,247 | -0.40(-6.52%) |
Nov 04, 2002 | 6.243 | 6.243 | 6.074 | 6.082 | 26,908 | -0.20(-3.22%) |
Nov 01, 2002 | 6.243 | 6.327 | 6.217 | 6.285 | 17,188 | +0.00(+0.00%) |
Oct 31, 2002 | 6.327 | 6.395 | 6.285 | 6.285 | 12,209 | -0.08(-1.32%) |
Oct 30, 2002 | 6.327 | 6.411 | 6.327 | 6.369 | 15,765 | +0.00(+0.00%) |
Oct 29, 2002 | 6.285 | 6.369 | 6.074 | 6.369 | 41,132 | -0.13(-1.95%) |
Oct 28, 2002 | 6.740 | 6.749 | 6.496 | 6.496 | 29,634 | -0.25(-3.75%) |
Oct 25, 2002 | 6.369 | 6.749 | 6.344 | 6.749 | 63,892 | +0.30(+4.58%) |
Oct 24, 2002 | 6.605 | 6.605 | 6.454 | 6.454 | 38,169 | -0.13(-1.92%) |
Oct 23, 2002 | 6.386 | 6.580 | 6.260 | 6.580 | 19,084 | +0.17(+2.63%) |
Oct 22, 2002 | 6.454 | 6.462 | 6.378 | 6.411 | 7,467 | -0.13(-1.94%) |
Oct 21, 2002 | 6.454 | 6.614 | 6.454 | 6.538 | 16,595 | +0.01(+0.13%) |
Oct 18, 2002 | 6.538 | 6.631 | 6.530 | 6.530 | 20,270 | -0.01(-0.13%) |
Oct 17, 2002 | 6.411 | 6.589 | 6.411 | 6.538 | 13,987 | +0.13(+1.97%) |
Oct 16, 2002 | 6.665 | 6.749 | 6.411 | 6.411 | 94,119 | -0.30(-4.40%) |
Oct 15, 2002 | 6.395 | 6.707 | 6.369 | 6.707 | 37,458 | +0.31(+4.88%) |
Oct 14, 2002 | 6.243 | 6.411 | 6.226 | 6.395 | 13,157 | +0.10(+1.61%) |
Oct 11, 2002 | 5.973 | 6.327 | 5.905 | 6.293 | 22,640 | +0.28(+4.63%) |
Oct 10, 2002 | 5.399 | 6.327 | 5.399 | 6.015 | 72,071 | +0.64(+11.93%) |
Oct 09, 2002 | 5.990 | 6.201 | 5.374 | 5.374 | 54,527 | -0.57(-9.65%) |
Oct 08, 2002 | 6.243 | 6.285 | 5.661 | 5.947 | 42,673 | -0.25(-4.08%) |
Oct 07, 2002 | 6.665 | 6.665 | 6.091 | 6.201 | 24,418 | -0.55(-8.13%) |
Oct 04, 2002 | 6.875 | 7.002 | 6.749 | 6.749 | 76,931 | -0.07(-0.99%) |
Oct 03, 2002 | 6.496 | 6.816 | 6.369 | 6.816 | 48,719 | +0.27(+4.12%) |
Oct 02, 2002 | 6.538 | 6.749 | 6.411 | 6.546 | 91,392 | -0.33(-4.79%) |
Oct 01, 2002 | 6.749 | 6.875 | 6.665 | 6.875 | 50,734 | +0.14(+2.13%) |
Sep 30, 2002 | 7.086 | 7.086 | 6.648 | 6.732 | 70,293 | -0.39(-5.45%) |
Sep 27, 2002 | 7.255 | 7.255 | 7.002 | 7.120 | 79,776 | -0.16(-2.20%) |
Sep 26, 2002 | 7.171 | 7.297 | 7.171 | 7.280 | 27,382 | +0.12(+1.65%) |
Sep 25, 2002 | 7.255 | 7.289 | 7.044 | 7.162 | 29,278 | -0.18(-2.41%) |
Sep 24, 2002 | 6.622 | 7.474 | 6.622 | 7.339 | 141,653 | +0.59(+8.75%) |
Sep 23, 2002 | 6.707 | 6.791 | 6.648 | 6.749 | 67,566 | +0.01(+0.13%) |
Sep 20, 2002 | 6.732 | 6.774 | 6.698 | 6.740 | 73,019 | +0.01(+0.13%) |
Sep 19, 2002 | 6.850 | 6.867 | 6.732 | 6.732 | 118,656 | -0.14(-2.09%) |
Sep 18, 2002 | 6.749 | 6.951 | 6.749 | 6.875 | 50,378 | +0.08(+1.24%) |
Sep 17, 2002 | 6.901 | 6.901 | 6.673 | 6.791 | 25,959 | -0.11(-1.59%) |
Sep 16, 2002 | 6.833 | 6.943 | 6.816 | 6.901 | 17,425 | +0.07(+0.99%) |
Sep 13, 2002 | 6.665 | 6.875 | 6.631 | 6.833 | 25,722 | +0.14(+2.14%) |
Sep 12, 2002 | 6.918 | 6.918 | 6.639 | 6.690 | 272,638 | -0.27(-3.88%) |
Sep 11, 2002 | 6.833 | 7.010 | 6.816 | 6.960 | 19,084 | +0.04(+0.61%) |
Sep 10, 2002 | 6.918 | 6.943 | 6.833 | 6.918 | 18,017 | -0.07(-0.97%) |
Sep 09, 2002 | 7.002 | 7.002 | 6.791 | 6.985 | 34,020 | -0.08(-1.08%) |
Sep 06, 2002 | 6.833 | 7.171 | 6.816 | 7.061 | 76,575 | +0.14(+2.07%) |
Sep 05, 2002 | 7.044 | 7.044 | 6.833 | 6.918 | 46,466 | -0.21(-2.96%) |
Sep 04, 2002 | 6.639 | 7.128 | 6.639 | 7.128 | 48,837 | +0.49(+7.37%) |
Sep 03, 2002 | 6.791 | 6.791 | 6.580 | 6.639 | 28,330 | -0.15(-2.24%) |
Aug 30, 2002 | 6.833 | 6.918 | 6.791 | 6.791 | 13,631 | -0.06(-0.86%) |
Aug 29, 2002 | 6.783 | 7.002 | 6.724 | 6.850 | 171,643 | +0.02(+0.25%) |
Aug 28, 2002 | 6.791 | 6.918 | 6.749 | 6.833 | 46,466 | +0.00(+0.00%) |
Aug 27, 2002 | 6.951 | 7.086 | 6.833 | 6.833 | 40,184 | -0.15(-2.17%) |
Aug 26, 2002 | 6.648 | 6.985 | 6.622 | 6.985 | 54,764 | +0.40(+6.15%) |
Aug 23, 2002 | 6.842 | 6.842 | 6.580 | 6.580 | 18,847 | -0.29(-4.18%) |
Aug 22, 2002 | 6.791 | 6.867 | 6.791 | 6.867 | 8,297 | -0.01(-0.12%) |
Aug 21, 2002 | 6.631 | 6.875 | 6.631 | 6.875 | 22,759 | +0.27(+4.09%) |
Aug 20, 2002 | 6.791 | 6.833 | 6.580 | 6.605 | 61,165 | -0.12(-1.76%) |
Aug 16, 2002 | 6.580 | 6.724 | 6.496 | 6.724 | 9,838 | +0.10(+1.53%) |
Aug 15, 2002 | 6.538 | 6.648 | 6.454 | 6.622 | 17,899 | +0.13(+1.95%) |
Aug 14, 2002 | 6.437 | 6.496 | 6.285 | 6.496 | 103,958 | -0.01(-0.13%) |
Aug 13, 2002 | 6.665 | 6.665 | 6.411 | 6.504 | 21,336 | -0.20(-3.02%) |
Aug 12, 2002 | 6.622 | 6.707 | 6.319 | 6.707 | 51,327 | +0.00(+0.00%) |
Aug 07, 2002 | 6.243 | 6.707 | 6.243 | 6.707 | 35,205 | +0.51(+8.16%) |
Aug 06, 2002 | 5.905 | 6.201 | 5.905 | 6.201 | 101,824 | +0.24(+4.11%) |
Aug 05, 2002 | 6.411 | 6.411 | 5.905 | 5.956 | 44,926 | -0.50(-7.71%) |
Aug 02, 2002 | 6.454 | 6.555 | 6.327 | 6.454 | 32,835 | +0.00(+0.00%) |