Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 7.595 | 7.595 | 7.595 | 7.595 | 867 | +0.00(+0.00%) |
May 29, 2003 | 7.595 | 7.595 | 7.595 | 7.595 | 33,179 | +0.14(+1.92%) |
May 28, 2003 | 7.452 | 7.452 | 7.452 | 7.452 | 5,204 | +0.00(+0.00%) |
May 27, 2003 | 7.147 | 7.452 | 7.147 | 7.452 | 28,408 | +0.25(+3.52%) |
May 23, 2003 | 7.249 | 7.258 | 7.198 | 7.198 | 14,095 | -0.14(-1.95%) |
May 22, 2003 | 7.221 | 7.346 | 7.221 | 7.341 | 12,144 | +0.11(+1.53%) |
May 21, 2003 | 7.254 | 7.254 | 7.129 | 7.230 | 49,444 | -0.18(-2.37%) |
May 20, 2003 | 7.392 | 7.507 | 7.309 | 7.406 | 91,081 | -0.12(-1.53%) |
May 19, 2003 | 7.816 | 7.816 | 7.521 | 7.521 | 58,986 | -0.29(-3.72%) |
May 16, 2003 | 7.816 | 7.876 | 7.775 | 7.811 | 23,204 | -0.03(-0.41%) |
May 15, 2003 | 7.844 | 7.876 | 7.756 | 7.844 | 71,130 | +0.08(+1.07%) |
May 14, 2003 | 7.807 | 7.816 | 7.701 | 7.761 | 51,179 | +0.09(+1.14%) |
May 13, 2003 | 7.724 | 7.839 | 7.673 | 7.673 | 21,469 | -0.17(-2.12%) |
May 12, 2003 | 7.645 | 7.885 | 7.645 | 7.839 | 150,067 | +0.32(+4.29%) |
May 09, 2003 | 7.355 | 7.516 | 7.332 | 7.516 | 48,576 | +0.35(+4.89%) |
May 08, 2003 | 7.194 | 7.286 | 7.166 | 7.166 | 27,975 | -0.17(-2.26%) |
May 07, 2003 | 7.341 | 7.387 | 7.258 | 7.332 | 42,287 | -0.09(-1.18%) |
May 06, 2003 | 7.263 | 7.493 | 7.263 | 7.420 | 54,865 | +0.16(+2.16%) |
May 05, 2003 | 7.300 | 7.452 | 7.249 | 7.263 | 22,553 | +0.08(+1.09%) |
May 02, 2003 | 7.194 | 7.194 | 7.157 | 7.184 | 11,710 | +0.02(+0.26%) |
May 01, 2003 | 7.088 | 7.166 | 7.037 | 7.166 | 10,843 | +0.02(+0.26%) |
Apr 30, 2003 | 7.060 | 7.170 | 7.060 | 7.147 | 12,361 | -0.04(-0.51%) |
Apr 29, 2003 | 7.069 | 7.217 | 7.037 | 7.184 | 30,143 | +0.15(+2.10%) |
Apr 28, 2003 | 6.797 | 7.120 | 6.797 | 7.037 | 13,662 | +0.30(+4.38%) |
Apr 25, 2003 | 6.862 | 6.862 | 6.705 | 6.742 | 31,227 | -0.08(-1.15%) |
Apr 24, 2003 | 6.714 | 6.834 | 6.700 | 6.820 | 4,337 | +0.06(+0.89%) |
Apr 23, 2003 | 6.742 | 6.788 | 6.719 | 6.760 | 14,312 | +0.03(+0.48%) |
Apr 22, 2003 | 6.502 | 6.774 | 6.502 | 6.728 | 27,758 | +0.18(+2.75%) |
Apr 21, 2003 | 6.516 | 6.571 | 6.511 | 6.548 | 20,384 | -0.05(-0.77%) |
Apr 17, 2003 | 6.470 | 6.599 | 6.470 | 6.599 | 5,421 | +0.22(+3.40%) |
Apr 16, 2003 | 6.400 | 6.520 | 6.354 | 6.382 | 10,409 | +0.13(+2.06%) |
Apr 15, 2003 | 6.276 | 6.317 | 6.244 | 6.253 | 18,866 | -0.06(-1.02%) |
Apr 14, 2003 | 6.225 | 6.373 | 6.202 | 6.317 | 14,529 | +0.09(+1.48%) |
Apr 11, 2003 | 6.317 | 6.340 | 6.225 | 6.225 | 34,480 | +0.06(+0.97%) |
Apr 10, 2003 | 6.087 | 6.165 | 6.078 | 6.165 | 1,951 | -0.02(-0.37%) |
Apr 09, 2003 | 6.317 | 6.336 | 6.151 | 6.188 | 10,409 | -0.21(-3.31%) |
Apr 08, 2003 | 6.456 | 6.456 | 6.294 | 6.400 | 14,529 | -0.11(-1.70%) |
Apr 07, 2003 | 6.732 | 6.732 | 6.493 | 6.511 | 19,951 | +0.09(+1.44%) |
Apr 04, 2003 | 6.465 | 6.520 | 6.382 | 6.419 | 11,059 | -0.04(-0.64%) |
Apr 03, 2003 | 6.368 | 6.511 | 6.368 | 6.460 | 4,987 | +0.02(+0.29%) |
Apr 02, 2003 | 6.271 | 6.479 | 6.271 | 6.442 | 28,625 | +0.29(+4.72%) |
Apr 01, 2003 | 6.124 | 6.156 | 6.022 | 6.151 | 15,180 | +0.02(+0.30%) |
Mar 31, 2003 | 6.133 | 6.216 | 6.119 | 6.133 | 11,710 | -0.07(-1.12%) |
Mar 28, 2003 | 6.271 | 6.271 | 6.179 | 6.202 | 2,385 | -0.19(-3.03%) |
Mar 27, 2003 | 6.377 | 6.396 | 6.327 | 6.396 | 4,770 | -0.02(-0.36%) |
Mar 26, 2003 | 6.456 | 6.511 | 6.391 | 6.419 | 8,674 | +0.02(+0.29%) |
Mar 25, 2003 | 6.350 | 6.456 | 6.350 | 6.400 | 8,674 | +0.04(+0.65%) |
Mar 24, 2003 | 6.502 | 6.502 | 6.354 | 6.359 | 5,421 | -0.24(-3.63%) |
Mar 21, 2003 | 6.672 | 6.672 | 6.557 | 6.599 | 12,144 | -0.02(-0.28%) |
Mar 20, 2003 | 6.594 | 6.617 | 6.594 | 6.617 | 3,036 | -0.02(-0.35%) |
Mar 19, 2003 | 6.686 | 6.755 | 6.603 | 6.640 | 8,891 | -0.00(-0.07%) |
Mar 18, 2003 | 6.636 | 6.654 | 6.589 | 6.645 | 9,108 | +0.09(+1.34%) |
Mar 17, 2003 | 6.225 | 6.640 | 6.225 | 6.557 | 9,975 | +0.28(+4.41%) |
Mar 14, 2003 | 6.340 | 6.520 | 6.281 | 6.281 | 11,276 | -0.01(-0.15%) |
Mar 13, 2003 | 5.995 | 6.290 | 5.990 | 6.290 | 11,059 | +0.38(+6.40%) |
Mar 12, 2003 | 6.064 | 6.064 | 5.866 | 5.912 | 9,975 | -0.24(-3.83%) |
Mar 11, 2003 | 6.165 | 6.165 | 6.096 | 6.147 | 5,638 | +0.01(+0.23%) |
Mar 10, 2003 | 6.170 | 6.179 | 6.124 | 6.133 | 7,806 | -0.05(-0.75%) |
Mar 07, 2003 | 6.225 | 6.294 | 6.133 | 6.179 | 7,806 | -0.18(-2.83%) |
Mar 06, 2003 | 6.433 | 6.433 | 6.322 | 6.359 | 5,204 | -0.06(-1.01%) |
Mar 05, 2003 | 6.405 | 6.479 | 6.405 | 6.423 | 20,601 | +0.03(+0.51%) |
Mar 04, 2003 | 6.483 | 6.483 | 6.368 | 6.391 | 7,156 | -0.04(-0.57%) |
Mar 03, 2003 | 6.594 | 6.608 | 6.410 | 6.428 | 31,661 | -0.08(-1.27%) |
Feb 28, 2003 | 6.571 | 6.571 | 6.511 | 6.511 | 3,903 | +0.06(+1.00%) |
Feb 27, 2003 | 6.433 | 6.511 | 6.433 | 6.447 | 8,457 | +0.07(+1.16%) |
Feb 26, 2003 | 6.576 | 6.576 | 6.373 | 6.373 | 9,975 | -0.21(-3.15%) |
Feb 25, 2003 | 6.594 | 6.617 | 6.460 | 6.580 | 9,758 | -0.23(-3.32%) |
Feb 24, 2003 | 6.792 | 6.898 | 6.779 | 6.806 | 9,325 | -0.06(-0.94%) |
Feb 21, 2003 | 6.746 | 6.894 | 6.649 | 6.871 | 19,300 | +0.12(+1.85%) |
Feb 20, 2003 | 6.769 | 6.779 | 6.709 | 6.746 | 11,927 | +0.01(+0.21%) |
Feb 19, 2003 | 6.728 | 6.755 | 6.728 | 6.732 | 14,963 | +0.02(+0.34%) |
Feb 18, 2003 | 6.387 | 6.709 | 6.387 | 6.709 | 35,782 | +0.39(+6.20%) |
Feb 14, 2003 | 6.317 | 6.368 | 6.271 | 6.317 | 11,059 | -0.14(-2.14%) |
Feb 13, 2003 | 6.502 | 6.516 | 6.382 | 6.456 | 34,480 | -0.03(-0.50%) |
Feb 12, 2003 | 6.576 | 6.603 | 6.488 | 6.488 | 9,758 | -0.04(-0.64%) |
Feb 11, 2003 | 6.488 | 6.539 | 6.410 | 6.530 | 21,252 | +0.20(+3.21%) |
Feb 10, 2003 | 6.225 | 6.410 | 6.225 | 6.327 | 16,047 | +0.12(+2.01%) |
Feb 07, 2003 | 6.428 | 6.428 | 6.174 | 6.202 | 6,288 | -0.21(-3.24%) |
Feb 06, 2003 | 6.447 | 6.483 | 6.410 | 6.410 | 6,072 | +0.02(+0.29%) |
Feb 05, 2003 | 6.493 | 6.571 | 6.391 | 6.391 | 24,938 | +0.03(+0.43%) |
Feb 04, 2003 | 6.456 | 6.502 | 6.271 | 6.364 | 15,397 | -0.22(-3.36%) |
Feb 03, 2003 | 6.502 | 6.686 | 6.502 | 6.585 | 12,361 | +0.12(+1.85%) |
Jan 31, 2003 | 6.779 | 6.779 | 6.350 | 6.465 | 32,745 | -0.36(-5.27%) |
Jan 30, 2003 | 6.843 | 6.908 | 6.825 | 6.825 | 23,420 | +0.06(+0.82%) |
Jan 29, 2003 | 6.815 | 6.848 | 6.769 | 6.769 | 4,554 | -0.10(-1.48%) |
Jan 28, 2003 | 6.732 | 6.889 | 6.714 | 6.871 | 9,758 | +0.21(+3.19%) |
Jan 27, 2003 | 6.806 | 6.806 | 6.649 | 6.659 | 22,770 | -0.07(-1.10%) |
Jan 24, 2003 | 6.986 | 6.986 | 6.732 | 6.732 | 3,036 | -0.39(-5.50%) |
Jan 23, 2003 | 6.954 | 7.124 | 6.862 | 7.124 | 45,540 | +0.21(+3.00%) |
Jan 22, 2003 | 6.852 | 6.977 | 6.852 | 6.917 | 72,431 | +0.00(+0.00%) |
Jan 21, 2003 | 6.917 | 6.963 | 6.834 | 6.917 | 17,782 | +0.08(+1.21%) |
Jan 17, 2003 | 7.028 | 7.028 | 6.834 | 6.834 | 11,276 | -0.31(-4.39%) |
Jan 16, 2003 | 7.350 | 7.350 | 7.147 | 7.147 | 6,939 | -0.23(-3.12%) |
Jan 15, 2003 | 7.424 | 7.424 | 7.360 | 7.378 | 4,337 | -0.09(-1.23%) |
Jan 14, 2003 | 7.443 | 7.558 | 7.443 | 7.470 | 17,565 | +0.14(+1.89%) |
Jan 13, 2003 | 7.447 | 7.461 | 7.332 | 7.332 | 12,794 | -0.05(-0.62%) |
Jan 10, 2003 | 7.378 | 7.378 | 7.286 | 7.378 | 38,167 | +0.14(+1.91%) |
Jan 09, 2003 | 7.189 | 7.267 | 7.189 | 7.240 | 26,673 | +0.23(+3.29%) |
Jan 08, 2003 | 7.032 | 7.055 | 7.009 | 7.009 | 5,638 | -0.02(-0.33%) |
Jan 07, 2003 | 7.009 | 7.106 | 6.940 | 7.032 | 22,336 | +0.12(+1.67%) |
Jan 06, 2003 | 6.802 | 7.032 | 6.802 | 6.917 | 17,131 | +0.21(+3.09%) |
Jan 03, 2003 | 6.663 | 6.755 | 6.636 | 6.709 | 5,204 | +0.14(+2.11%) |
Jan 02, 2003 | 6.387 | 6.585 | 6.377 | 6.571 | 11,276 | +0.23(+3.64%) |
Dec 31, 2002 | 6.225 | 6.382 | 6.207 | 6.340 | 60,070 | +0.04(+0.66%) |
Dec 30, 2002 | 6.271 | 6.387 | 6.248 | 6.299 | 42,504 | -0.02(-0.29%) |
Dec 27, 2002 | 6.271 | 6.340 | 6.271 | 6.317 | 9,758 | +0.02(+0.37%) |
Dec 26, 2002 | 6.566 | 6.571 | 6.294 | 6.294 | 44,456 | -0.27(-4.14%) |
Dec 24, 2002 | 6.456 | 6.571 | 6.456 | 6.566 | 4,987 | +0.09(+1.35%) |
Dec 23, 2002 | 6.433 | 6.548 | 6.433 | 6.479 | 6,072 | -0.00(-0.07%) |
Dec 20, 2002 | 6.410 | 6.608 | 6.391 | 6.483 | 9,325 | +0.22(+3.46%) |
Dec 19, 2002 | 6.350 | 6.479 | 6.202 | 6.267 | 22,553 | -0.12(-1.88%) |
Dec 18, 2002 | 6.502 | 6.525 | 6.364 | 6.387 | 28,191 | -0.23(-3.48%) |
Dec 17, 2002 | 6.663 | 6.732 | 6.617 | 6.617 | 7,806 | -0.09(-1.37%) |
Dec 16, 2002 | 6.571 | 6.709 | 6.525 | 6.709 | 28,408 | +0.16(+2.46%) |
Dec 13, 2002 | 6.709 | 6.755 | 6.548 | 6.548 | 30,360 | -0.25(-3.66%) |
Dec 12, 2002 | 6.677 | 6.889 | 6.677 | 6.797 | 28,842 | +0.12(+1.80%) |
Dec 11, 2002 | 6.732 | 6.755 | 6.663 | 6.677 | 45,107 | -0.16(-2.36%) |
Dec 10, 2002 | 6.525 | 6.848 | 6.525 | 6.838 | 16,915 | +0.24(+3.71%) |
Dec 09, 2002 | 6.779 | 6.779 | 6.571 | 6.594 | 11,059 | -0.35(-4.98%) |
Dec 06, 2002 | 6.755 | 6.940 | 6.746 | 6.940 | 9,325 | +0.14(+2.03%) |
Dec 05, 2002 | 6.986 | 6.986 | 6.779 | 6.802 | 44,673 | -0.23(-3.28%) |
Dec 04, 2002 | 6.917 | 7.032 | 6.806 | 7.032 | 33,613 | +0.00(+0.00%) |
Dec 03, 2002 | 7.263 | 7.263 | 7.009 | 7.032 | 9,108 | -0.34(-4.57%) |
Dec 02, 2002 | 7.401 | 7.493 | 7.217 | 7.369 | 17,782 | +0.02(+0.31%) |
Nov 29, 2002 | 7.341 | 7.346 | 7.341 | 7.346 | 4,120 | +0.05(+0.70%) |
Nov 27, 2002 | 7.101 | 7.295 | 7.101 | 7.295 | 15,397 | +0.31(+4.42%) |
Nov 26, 2002 | 7.032 | 7.170 | 6.986 | 6.986 | 32,312 | -0.25(-3.50%) |
Nov 25, 2002 | 7.194 | 7.240 | 7.129 | 7.240 | 18,650 | +0.09(+1.29%) |
Nov 22, 2002 | 7.170 | 7.194 | 7.129 | 7.147 | 17,131 | -0.16(-2.21%) |
Nov 21, 2002 | 6.954 | 7.378 | 6.954 | 7.309 | 53,564 | +0.38(+5.53%) |
Nov 20, 2002 | 6.599 | 7.009 | 6.599 | 6.926 | 13,228 | +0.33(+4.96%) |
Nov 19, 2002 | 6.709 | 6.825 | 6.599 | 6.599 | 45,974 | -0.41(-5.86%) |
Nov 18, 2002 | 7.078 | 7.194 | 6.940 | 7.009 | 106,478 | +0.05(+0.66%) |
Nov 15, 2002 | 6.848 | 6.977 | 6.779 | 6.963 | 53,781 | +0.03(+0.47%) |
Nov 14, 2002 | 6.732 | 6.945 | 6.732 | 6.931 | 91,515 | +0.29(+4.38%) |
Nov 13, 2002 | 6.456 | 6.686 | 6.456 | 6.640 | 49,227 | +0.17(+2.64%) |
Nov 12, 2002 | 6.364 | 6.548 | 6.345 | 6.470 | 63,106 | +0.29(+4.70%) |
Nov 11, 2002 | 6.156 | 6.294 | 6.147 | 6.179 | 107,562 | -0.09(-1.47%) |
Nov 08, 2002 | 6.179 | 6.340 | 6.179 | 6.271 | 19,734 | +0.07(+1.12%) |
Nov 07, 2002 | 6.165 | 6.340 | 6.156 | 6.202 | 32,745 | -0.24(-3.79%) |
Nov 06, 2002 | 6.451 | 6.479 | 6.354 | 6.447 | 50,745 | +0.22(+3.48%) |
Nov 05, 2002 | 6.179 | 6.410 | 6.179 | 6.230 | 53,781 | -0.03(-0.52%) |
Nov 04, 2002 | 6.133 | 6.640 | 6.133 | 6.262 | 49,010 | +0.33(+5.60%) |
Nov 01, 2002 | 5.700 | 5.930 | 5.700 | 5.930 | 5,638 | +0.33(+5.84%) |
Oct 31, 2002 | 5.441 | 5.801 | 5.441 | 5.603 | 48,576 | +0.10(+1.84%) |
Oct 30, 2002 | 5.418 | 5.603 | 5.331 | 5.501 | 31,227 | -0.03(-0.58%) |
Oct 29, 2002 | 5.534 | 5.534 | 5.280 | 5.534 | 62,238 | -0.21(-3.61%) |
Oct 28, 2002 | 5.879 | 5.889 | 5.626 | 5.741 | 31,227 | -0.09(-1.58%) |
Oct 25, 2002 | 5.902 | 5.902 | 5.833 | 5.833 | 42,070 | +0.00(+0.00%) |
Oct 24, 2002 | 5.838 | 6.128 | 5.833 | 5.833 | 216,860 | +0.12(+2.02%) |
Oct 23, 2002 | 5.709 | 5.709 | 5.580 | 5.718 | 58,552 | +0.09(+1.64%) |
Oct 22, 2002 | 5.487 | 5.718 | 5.395 | 5.626 | 38,601 | -0.05(-0.81%) |
Oct 21, 2002 | 5.326 | 5.672 | 5.326 | 5.672 | 78,286 | +0.28(+5.13%) |
Oct 18, 2002 | 5.119 | 5.395 | 5.119 | 5.395 | 6,722 | +0.05(+0.86%) |
Oct 17, 2002 | 5.275 | 5.460 | 5.275 | 5.349 | 2,862,560 | +0.28(+5.55%) |
Oct 16, 2002 | 5.510 | 5.510 | 5.059 | 5.068 | 69,178 | -0.33(-6.07%) |
Oct 15, 2002 | 5.238 | 5.580 | 5.238 | 5.395 | 85,659 | +0.42(+8.53%) |
Oct 14, 2002 | 5.063 | 5.146 | 4.893 | 4.971 | 34,697 | -0.09(-1.82%) |
Oct 11, 2002 | 5.072 | 5.257 | 4.966 | 5.063 | 12,577 | +0.20(+4.17%) |
Oct 10, 2002 | 4.768 | 4.943 | 4.727 | 4.860 | 55,733 | +0.25(+5.40%) |
Oct 09, 2002 | 4.418 | 4.750 | 4.418 | 4.611 | 3,404,711 | +0.21(+4.71%) |
Oct 08, 2002 | 4.459 | 4.459 | 4.155 | 4.404 | 42,070 | -0.12(-2.55%) |
Oct 07, 2002 | 4.819 | 4.819 | 4.519 | 4.519 | 47,058 | -0.40(-8.15%) |
Oct 04, 2002 | 4.966 | 4.966 | 4.777 | 4.920 | 61,154 | +0.01(+0.19%) |
Oct 03, 2002 | 4.916 | 5.091 | 4.860 | 4.911 | 44,890 | -0.25(-4.91%) |
Oct 02, 2002 | 5.165 | 5.188 | 5.022 | 5.165 | 433,721 | -0.32(-5.88%) |
Oct 01, 2002 | 5.372 | 5.487 | 5.119 | 5.487 | 26,673 | +0.23(+4.39%) |
Sep 30, 2002 | 5.534 | 5.534 | 5.234 | 5.257 | 29,709 | -0.46(-8.06%) |
Sep 27, 2002 | 5.658 | 5.764 | 5.603 | 5.718 | 9,975 | +0.00(+0.00%) |
Sep 26, 2002 | 5.972 | 5.976 | 5.612 | 5.718 | 24,071 | -0.26(-4.32%) |
Sep 25, 2002 | 5.810 | 6.110 | 5.810 | 5.976 | 52,480 | +0.26(+4.52%) |
Sep 24, 2002 | 5.810 | 5.898 | 5.695 | 5.718 | 17,565 | -0.25(-4.25%) |
Sep 23, 2002 | 5.907 | 5.972 | 5.787 | 5.972 | 22,119 | -0.06(-1.07%) |
Sep 20, 2002 | 5.995 | 6.036 | 5.879 | 6.036 | 20,384 | -0.12(-1.95%) |
Sep 19, 2002 | 5.847 | 6.156 | 5.810 | 6.156 | 137,923 | +0.05(+0.75%) |
Sep 18, 2002 | 6.193 | 6.193 | 5.949 | 6.110 | 388,180 | -0.08(-1.27%) |
Sep 17, 2002 | 6.271 | 6.271 | 6.188 | 6.188 | 5,204 | -0.18(-2.75%) |
Sep 16, 2002 | 6.410 | 6.410 | 6.294 | 6.364 | 5,204 | -0.09(-1.43%) |
Sep 13, 2002 | 6.594 | 6.594 | 6.364 | 6.456 | 13,879 | -0.25(-3.78%) |
Sep 12, 2002 | 6.755 | 6.755 | 6.709 | 6.709 | 1,084 | -0.05(-0.68%) |
Sep 11, 2002 | 6.594 | 6.802 | 6.562 | 6.755 | 24,071 | +0.23(+3.46%) |
Sep 10, 2002 | 6.456 | 6.594 | 6.364 | 6.530 | 7,590 | +0.07(+1.14%) |
Sep 09, 2002 | 6.456 | 6.456 | 6.317 | 6.456 | 19,517 | +0.00(+0.00%) |
Sep 06, 2002 | 6.456 | 6.594 | 6.271 | 6.456 | 31,878 | +0.13(+2.12%) |
Sep 05, 2002 | 6.497 | 6.580 | 6.271 | 6.322 | 8,674 | -0.18(-2.77%) |
Sep 04, 2002 | 6.502 | 6.626 | 6.497 | 6.502 | 6,722 | +0.00(+0.00%) |
Sep 03, 2002 | 6.686 | 6.686 | 6.502 | 6.502 | 18,216 | -0.24(-3.56%) |
Aug 30, 2002 | 6.871 | 6.917 | 6.742 | 6.742 | 3,469 | -0.22(-3.18%) |
Aug 29, 2002 | 6.668 | 7.032 | 6.668 | 6.963 | 9,108 | +0.25(+3.71%) |
Aug 28, 2002 | 6.921 | 6.921 | 6.714 | 6.714 | 21,469 | -0.25(-3.58%) |
Aug 27, 2002 | 7.032 | 7.124 | 6.921 | 6.963 | 10,843 | -0.07(-0.98%) |
Aug 26, 2002 | 7.147 | 7.194 | 6.926 | 7.032 | 43,372 | +0.12(+1.67%) |
Aug 23, 2002 | 7.272 | 7.272 | 6.917 | 6.917 | 11,927 | -0.42(-5.72%) |
Aug 22, 2002 | 7.111 | 7.443 | 7.111 | 7.337 | 7,590 | +0.18(+2.51%) |
Aug 21, 2002 | 7.060 | 7.489 | 7.060 | 7.157 | 49,444 | -0.12(-1.65%) |
Aug 20, 2002 | 7.281 | 7.281 | 7.009 | 7.277 | 54,432 | -0.03(-0.38%) |
Aug 16, 2002 | 7.240 | 7.420 | 7.111 | 7.304 | 11,710 | +0.01(+0.13%) |
Aug 15, 2002 | 7.147 | 7.304 | 6.963 | 7.295 | 18,216 | +0.06(+0.76%) |
Aug 14, 2002 | 6.755 | 7.240 | 6.691 | 7.240 | 94,334 | +0.55(+8.20%) |
Aug 13, 2002 | 6.571 | 7.023 | 6.506 | 6.691 | 99,755 | +0.07(+1.11%) |
Aug 12, 2002 | 6.594 | 6.802 | 6.539 | 6.617 | 34,480 | +0.21(+3.24%) |
Aug 07, 2002 | 6.405 | 6.594 | 6.202 | 6.410 | 54,648 | +0.41(+6.84%) |
Aug 06, 2002 | 5.672 | 6.110 | 5.672 | 5.999 | 34,480 | +0.40(+7.08%) |
Aug 05, 2002 | 5.856 | 5.856 | 5.580 | 5.603 | 19,083 | -0.37(-6.18%) |
Aug 02, 2002 | 6.018 | 6.225 | 5.769 | 5.972 | 30,577 | -0.05(-0.77%) |
Aug 01, 2002 | 6.313 | 6.447 | 6.018 | 6.018 | 22,336 | -0.21(-3.40%) |
Jul 31, 2002 | 6.368 | 6.368 | 6.230 | 6.230 | 16,264 | -0.18(-2.81%) |
Jul 30, 2002 | 6.345 | 6.456 | 6.156 | 6.410 | 30,360 | -0.07(-1.07%) |
Jul 29, 2002 | 6.008 | 6.571 | 6.008 | 6.479 | 15,397 | +0.53(+8.91%) |
Jul 26, 2002 | 5.810 | 6.110 | 5.810 | 5.949 | 19,517 | +0.02(+0.39%) |
Jul 25, 2002 | 6.317 | 6.364 | 5.902 | 5.925 | 42,287 | -0.48(-7.55%) |
Jul 24, 2002 | 5.764 | 6.479 | 5.764 | 6.410 | 56,600 | +0.02(+0.36%) |
Jul 23, 2002 | 6.410 | 6.548 | 6.281 | 6.387 | 7,156 | +0.02(+0.36%) |
Jul 22, 2002 | 6.640 | 6.640 | 6.202 | 6.364 | 35,348 | -0.44(-6.50%) |
Jul 19, 2002 | 7.009 | 7.032 | 6.686 | 6.806 | 9,541 | -0.23(-3.28%) |
Jul 17, 2002 | 7.147 | 7.470 | 6.949 | 7.037 | 43,805 | +0.18(+2.69%) |
Jul 12, 2002 | 6.908 | 7.147 | 6.852 | 6.852 | 27,107 | -0.04(-0.54%) |
Jul 11, 2002 | 6.479 | 6.889 | 6.456 | 6.889 | 67,660 | +0.24(+3.68%) |
Jul 10, 2002 | 6.686 | 6.848 | 6.622 | 6.645 | 32,529 | +0.14(+2.20%) |
Jul 09, 2002 | 6.617 | 6.686 | 6.479 | 6.502 | 13,445 | -0.07(-1.05%) |
Jul 08, 2002 | 6.645 | 6.755 | 6.571 | 6.571 | 24,505 | -0.16(-2.40%) |
Jul 05, 2002 | 6.617 | 6.732 | 6.525 | 6.732 | 8,891 | +0.25(+3.91%) |
Jul 04, 2002 | 6.110 | 6.479 | 6.064 | 6.479 | 51,829 | +0.00(+0.00%) |
Jul 03, 2002 | 6.110 | 6.479 | 6.064 | 6.479 | 51,829 | +0.25(+4.07%) |
Jul 02, 2002 | 6.433 | 6.433 | 6.179 | 6.225 | 24,505 | -0.14(-2.17%) |
Jul 01, 2002 | 6.682 | 6.682 | 6.364 | 6.364 | 16,698 | -0.39(-5.74%) |
Jun 28, 2002 | 6.594 | 6.871 | 6.594 | 6.751 | 31,444 | +0.11(+1.60%) |
Jun 27, 2002 | 6.755 | 6.755 | 6.502 | 6.645 | 21,686 | +0.12(+1.84%) |
Jun 26, 2002 | 6.548 | 6.732 | 6.414 | 6.525 | 16,698 | -0.21(-3.08%) |
Jun 25, 2002 | 7.009 | 7.078 | 6.732 | 6.732 | 24,722 | +0.02(+0.34%) |
Jun 21, 2002 | 6.825 | 7.032 | 6.709 | 6.709 | 33,613 | -0.21(-3.00%) |
Jun 20, 2002 | 7.147 | 7.147 | 6.917 | 6.917 | 14,746 | -0.23(-3.23%) |
Jun 19, 2002 | 7.217 | 7.300 | 7.124 | 7.147 | 17,999 | -0.16(-2.21%) |
Jun 18, 2002 | 7.355 | 7.401 | 7.240 | 7.309 | 15,180 | -0.05(-0.63%) |
Jun 17, 2002 | 7.147 | 7.355 | 7.124 | 7.355 | 13,011 | +0.14(+1.92%) |
Jun 14, 2002 | 7.124 | 7.217 | 7.101 | 7.217 | 22,553 | -0.21(-2.79%) |
Jun 12, 2002 | 7.378 | 7.424 | 7.124 | 7.424 | 22,987 | -0.05(-0.62%) |
Jun 11, 2002 | 7.609 | 7.609 | 7.383 | 7.470 | 20,168 | -0.14(-1.82%) |
Jun 10, 2002 | 7.539 | 7.632 | 7.447 | 7.609 | 18,216 | +0.00(+0.00%) |
Jun 07, 2002 | 7.424 | 7.609 | 7.378 | 7.609 | 63,540 | +0.00(+0.00%) |
Jun 06, 2002 | 7.724 | 7.724 | 7.516 | 7.609 | 15,397 | -0.07(-0.90%) |