Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 6.412 | 6.486 | 6.373 | 6.424 | 54,001 | +0.17(+2.69%) |
Jun 27, 2003 | 6.240 | 6.349 | 6.240 | 6.256 | 31,479 | +0.02(+0.25%) |
Jun 26, 2003 | 6.209 | 6.279 | 6.166 | 6.240 | 45,811 | -0.14(-2.20%) |
Jun 25, 2003 | 6.271 | 6.408 | 6.271 | 6.381 | 40,180 | +0.13(+2.06%) |
Jun 24, 2003 | 6.283 | 6.310 | 6.205 | 6.252 | 34,038 | -0.13(-2.02%) |
Jun 23, 2003 | 6.404 | 6.459 | 6.252 | 6.381 | 50,673 | -0.23(-3.43%) |
Jun 20, 2003 | 6.592 | 6.658 | 6.510 | 6.607 | 87,527 | +0.28(+4.45%) |
Jun 19, 2003 | 6.474 | 6.474 | 6.256 | 6.326 | 87,271 | -0.17(-2.65%) |
Jun 18, 2003 | 6.525 | 6.553 | 6.467 | 6.498 | 31,735 | -0.02(-0.30%) |
Jun 17, 2003 | 6.533 | 6.557 | 6.474 | 6.517 | 59,887 | +0.04(+0.60%) |
Jun 16, 2003 | 6.502 | 6.545 | 6.424 | 6.478 | 76,010 | +0.23(+3.63%) |
Jun 13, 2003 | 6.349 | 6.349 | 6.232 | 6.252 | 11,260 | -0.01(-0.19%) |
Jun 12, 2003 | 6.193 | 6.291 | 6.135 | 6.263 | 117,983 | +0.07(+1.14%) |
Jun 11, 2003 | 6.174 | 6.213 | 6.123 | 6.193 | 21,753 | +0.01(+0.19%) |
Jun 10, 2003 | 6.162 | 6.181 | 6.029 | 6.181 | 41,716 | -0.02(-0.32%) |
Jun 09, 2003 | 6.174 | 6.271 | 6.158 | 6.201 | 33,014 | +0.03(+0.51%) |
Jun 06, 2003 | 6.318 | 6.318 | 6.135 | 6.170 | 42,740 | -0.22(-3.43%) |
Jun 05, 2003 | 6.330 | 6.439 | 6.330 | 6.388 | 22,265 | +0.02(+0.31%) |
Jun 04, 2003 | 6.310 | 6.385 | 6.291 | 6.369 | 36,853 | +0.00(+0.06%) |
Jun 03, 2003 | 6.349 | 6.388 | 6.318 | 6.365 | 52,465 | +0.07(+1.18%) |
Jun 02, 2003 | 6.349 | 6.369 | 6.213 | 6.291 | 82,921 | -0.02(-0.31%) |
May 30, 2003 | 6.408 | 6.408 | 6.310 | 6.310 | 16,635 | -0.09(-1.34%) |
May 29, 2003 | 6.408 | 6.463 | 6.388 | 6.396 | 14,076 | -0.00(-0.06%) |
May 28, 2003 | 6.396 | 6.463 | 6.326 | 6.400 | 30,455 | +0.14(+2.31%) |
May 27, 2003 | 6.322 | 6.369 | 6.213 | 6.256 | 43,252 | -0.07(-1.05%) |
May 23, 2003 | 6.322 | 6.349 | 6.177 | 6.322 | 51,953 | -0.07(-1.10%) |
May 22, 2003 | 6.213 | 6.467 | 6.174 | 6.392 | 68,077 | +0.16(+2.57%) |
May 21, 2003 | 6.232 | 6.287 | 6.123 | 6.232 | 40,180 | -0.04(-0.62%) |
May 20, 2003 | 6.232 | 6.279 | 6.064 | 6.271 | 46,067 | +0.00(+0.00%) |
May 19, 2003 | 6.369 | 6.435 | 6.174 | 6.271 | 80,617 | -0.09(-1.35%) |
May 16, 2003 | 6.428 | 6.486 | 6.326 | 6.357 | 38,133 | +0.02(+0.31%) |
May 15, 2003 | 6.388 | 6.412 | 6.271 | 6.338 | 50,673 | -0.13(-2.05%) |
May 14, 2003 | 6.545 | 6.557 | 6.428 | 6.471 | 22,265 | -0.15(-2.30%) |
May 13, 2003 | 6.545 | 6.646 | 6.525 | 6.623 | 103,139 | +0.14(+2.11%) |
May 12, 2003 | 6.431 | 6.545 | 6.334 | 6.486 | 57,072 | +0.04(+0.61%) |
May 09, 2003 | 6.349 | 6.510 | 6.295 | 6.447 | 61,167 | +0.24(+3.90%) |
May 08, 2003 | 6.252 | 6.353 | 6.174 | 6.205 | 97,253 | +0.17(+2.78%) |
May 07, 2003 | 6.135 | 6.170 | 5.990 | 6.037 | 151,765 | -0.58(-8.80%) |
May 06, 2003 | 6.486 | 6.682 | 6.408 | 6.619 | 83,944 | +0.13(+1.99%) |
May 05, 2003 | 6.560 | 6.572 | 6.428 | 6.490 | 74,987 | -0.11(-1.66%) |
May 02, 2003 | 6.572 | 6.670 | 6.400 | 6.599 | 144,855 | -0.03(-0.41%) |
May 01, 2003 | 6.646 | 6.646 | 6.541 | 6.627 | 16,123 | -0.05(-0.76%) |
Apr 30, 2003 | 6.631 | 6.682 | 6.533 | 6.678 | 46,067 | +0.17(+2.64%) |
Apr 29, 2003 | 6.447 | 6.568 | 6.388 | 6.506 | 98,020 | +0.02(+0.30%) |
Apr 28, 2003 | 6.365 | 6.545 | 6.310 | 6.486 | 123,101 | -0.24(-3.60%) |
Apr 25, 2003 | 6.615 | 6.826 | 6.596 | 6.728 | 88,039 | +0.06(+0.94%) |
Apr 24, 2003 | 6.783 | 6.783 | 6.525 | 6.666 | 141,272 | -0.34(-4.85%) |
Apr 23, 2003 | 6.955 | 7.033 | 6.916 | 7.006 | 496,246 | +0.03(+0.39%) |
Apr 22, 2003 | 6.740 | 7.018 | 6.685 | 6.979 | 68,588 | +0.21(+3.18%) |
Apr 21, 2003 | 6.760 | 6.799 | 6.682 | 6.764 | 48,370 | +0.04(+0.64%) |
Apr 17, 2003 | 6.791 | 6.803 | 6.506 | 6.721 | 67,053 | -0.13(-1.83%) |
Apr 16, 2003 | 6.783 | 6.916 | 6.752 | 6.846 | 43,507 | -0.06(-0.85%) |
Apr 15, 2003 | 6.846 | 6.932 | 6.818 | 6.904 | 51,697 | +0.10(+1.44%) |
Apr 14, 2003 | 6.838 | 6.893 | 6.779 | 6.807 | 532,588 | -0.01(-0.17%) |
Apr 11, 2003 | 6.615 | 6.936 | 6.615 | 6.818 | 82,665 | +0.24(+3.62%) |
Apr 10, 2003 | 6.693 | 6.693 | 6.486 | 6.580 | 47,858 | -0.25(-3.66%) |
Apr 09, 2003 | 6.818 | 6.904 | 6.721 | 6.830 | 77,034 | +0.29(+4.36%) |
Apr 08, 2003 | 6.510 | 6.603 | 6.510 | 6.545 | 20,218 | +0.04(+0.60%) |
Apr 07, 2003 | 6.486 | 6.592 | 6.471 | 6.506 | 37,877 | +0.05(+0.85%) |
Apr 04, 2003 | 6.455 | 6.525 | 6.388 | 6.451 | 50,162 | +0.12(+1.91%) |
Apr 03, 2003 | 6.388 | 6.388 | 6.213 | 6.330 | 56,048 | -0.27(-4.14%) |
Apr 02, 2003 | 6.662 | 6.701 | 6.545 | 6.603 | 61,422 | -0.12(-1.74%) |
Apr 01, 2003 | 6.603 | 6.756 | 6.603 | 6.721 | 33,782 | +0.05(+0.76%) |
Mar 31, 2003 | 6.525 | 6.787 | 6.506 | 6.670 | 116,703 | +0.26(+4.02%) |
Mar 28, 2003 | 6.584 | 6.603 | 6.408 | 6.412 | 62,702 | -0.35(-5.14%) |
Mar 27, 2003 | 6.428 | 6.834 | 6.428 | 6.760 | 140,249 | +0.32(+4.91%) |
Mar 26, 2003 | 6.388 | 6.533 | 6.385 | 6.443 | 50,162 | +0.15(+2.36%) |
Mar 25, 2003 | 6.361 | 6.385 | 6.252 | 6.295 | 91,366 | +0.14(+2.35%) |
Mar 24, 2003 | 6.174 | 6.236 | 6.150 | 6.150 | 34,294 | -0.02(-0.38%) |
Mar 21, 2003 | 6.150 | 6.228 | 6.115 | 6.174 | 80,617 | +0.03(+0.45%) |
Mar 20, 2003 | 6.146 | 6.189 | 6.033 | 6.146 | 141,784 | +0.17(+2.88%) |
Mar 19, 2003 | 6.201 | 6.232 | 5.861 | 5.974 | 101,859 | -0.09(-1.48%) |
Mar 18, 2003 | 6.013 | 6.068 | 5.920 | 6.064 | 43,763 | +0.20(+3.40%) |
Mar 17, 2003 | 5.752 | 5.998 | 5.752 | 5.865 | 75,499 | +0.19(+3.37%) |
Mar 14, 2003 | 5.759 | 5.888 | 5.670 | 5.673 | 44,531 | -0.11(-1.96%) |
Mar 13, 2003 | 5.795 | 5.795 | 5.666 | 5.787 | 22,777 | -0.05(-0.80%) |
Mar 12, 2003 | 5.861 | 5.881 | 5.673 | 5.834 | 28,408 | -0.16(-2.74%) |
Mar 11, 2003 | 5.966 | 6.056 | 5.966 | 5.998 | 28,664 | +0.02(+0.33%) |
Mar 10, 2003 | 6.154 | 6.154 | 5.920 | 5.978 | 94,949 | -0.25(-4.08%) |
Mar 07, 2003 | 6.080 | 6.326 | 6.080 | 6.232 | 60,655 | +0.33(+5.63%) |
Mar 06, 2003 | 5.783 | 5.986 | 5.783 | 5.900 | 128,220 | +0.04(+0.67%) |
Mar 05, 2003 | 5.752 | 5.869 | 5.752 | 5.861 | 72,939 | +0.27(+4.90%) |
Mar 04, 2003 | 5.662 | 5.752 | 5.580 | 5.587 | 80,361 | +0.05(+0.92%) |
Mar 03, 2003 | 5.545 | 5.646 | 5.533 | 5.537 | 33,270 | +0.00(+0.00%) |
Feb 28, 2003 | 5.591 | 5.591 | 5.533 | 5.537 | 14,332 | -0.08(-1.46%) |
Feb 27, 2003 | 5.759 | 5.759 | 5.572 | 5.619 | 57,072 | -0.18(-3.03%) |
Feb 26, 2003 | 5.892 | 5.892 | 5.744 | 5.795 | 84,712 | -0.11(-1.79%) |
Feb 25, 2003 | 5.814 | 5.920 | 5.814 | 5.900 | 180,685 | +0.36(+6.41%) |
Feb 24, 2003 | 5.525 | 5.607 | 5.505 | 5.545 | 47,090 | +0.04(+0.64%) |
Feb 21, 2003 | 5.545 | 5.603 | 5.435 | 5.509 | 245,435 | -0.04(-0.70%) |
Feb 20, 2003 | 5.572 | 5.607 | 5.490 | 5.548 | 28,664 | +0.04(+0.71%) |
Feb 19, 2003 | 5.537 | 5.611 | 5.486 | 5.509 | 348,575 | -0.07(-1.19%) |
Feb 18, 2003 | 5.576 | 5.650 | 5.505 | 5.576 | 35,318 | -0.07(-1.25%) |
Feb 14, 2003 | 5.587 | 5.685 | 5.568 | 5.646 | 176,335 | +0.11(+2.05%) |
Feb 13, 2003 | 5.529 | 5.623 | 5.498 | 5.533 | 154,325 | +0.04(+0.78%) |
Feb 12, 2003 | 5.509 | 5.591 | 5.490 | 5.490 | 25,336 | -0.11(-1.89%) |
Feb 11, 2003 | 5.623 | 5.759 | 5.595 | 5.595 | 84,200 | -0.24(-4.15%) |
Feb 10, 2003 | 5.775 | 5.900 | 5.720 | 5.838 | 47,602 | -0.06(-1.06%) |
Feb 07, 2003 | 6.037 | 6.041 | 5.861 | 5.900 | 37,621 | -0.18(-2.89%) |
Feb 06, 2003 | 6.017 | 6.080 | 5.959 | 6.076 | 34,550 | -0.02(-0.32%) |
Feb 05, 2003 | 5.877 | 6.095 | 5.877 | 6.095 | 30,199 | +0.19(+3.17%) |
Feb 04, 2003 | 5.920 | 5.920 | 5.740 | 5.908 | 22,009 | -0.19(-3.08%) |
Feb 03, 2003 | 5.931 | 6.131 | 5.931 | 6.095 | 51,697 | +0.16(+2.63%) |
Jan 31, 2003 | 5.916 | 6.056 | 5.861 | 5.939 | 30,199 | +0.01(+0.20%) |
Jan 30, 2003 | 5.959 | 6.013 | 5.924 | 5.927 | 28,664 | -0.20(-3.25%) |
Jan 29, 2003 | 6.115 | 6.135 | 5.998 | 6.127 | 25,336 | -0.01(-0.13%) |
Jan 28, 2003 | 5.978 | 6.146 | 5.978 | 6.135 | 31,991 | -0.04(-0.70%) |
Jan 27, 2003 | 6.111 | 6.205 | 6.041 | 6.177 | 34,806 | +0.10(+1.67%) |
Jan 24, 2003 | 6.056 | 6.174 | 6.013 | 6.076 | 243,900 | -0.15(-2.45%) |
Jan 23, 2003 | 6.193 | 6.314 | 6.045 | 6.228 | 157,908 | +0.07(+1.21%) |
Jan 22, 2003 | 5.970 | 6.166 | 5.920 | 6.154 | 205,511 | +0.23(+3.96%) |
Jan 21, 2003 | 5.978 | 5.978 | 5.865 | 5.920 | 76,010 | -0.27(-4.42%) |
Jan 17, 2003 | 6.095 | 6.291 | 6.072 | 6.193 | 173,519 | -0.10(-1.55%) |
Jan 16, 2003 | 6.252 | 6.326 | 6.232 | 6.291 | 43,252 | +0.13(+2.16%) |
Jan 15, 2003 | 6.017 | 6.174 | 6.017 | 6.158 | 76,522 | +0.12(+2.01%) |
Jan 14, 2003 | 5.873 | 6.037 | 5.873 | 6.037 | 68,333 | +0.20(+3.34%) |
Jan 13, 2003 | 5.834 | 5.939 | 5.744 | 5.841 | 421,259 | +0.29(+5.28%) |
Jan 10, 2003 | 5.545 | 5.646 | 5.517 | 5.548 | 42,228 | +0.02(+0.28%) |
Jan 09, 2003 | 5.560 | 5.560 | 5.521 | 5.533 | 20,218 | +0.23(+4.27%) |
Jan 08, 2003 | 5.275 | 5.314 | 5.205 | 5.306 | 46,835 | -0.23(-4.10%) |
Jan 07, 2003 | 5.470 | 5.548 | 5.384 | 5.533 | 67,053 | -0.15(-2.68%) |
Jan 06, 2003 | 5.474 | 5.685 | 5.470 | 5.685 | 84,200 | +0.32(+6.05%) |
Jan 03, 2003 | 5.334 | 5.431 | 5.334 | 5.361 | 44,531 | +0.07(+1.40%) |
Jan 02, 2003 | 5.236 | 5.302 | 5.158 | 5.287 | 23,289 | -0.09(-1.74%) |
Dec 31, 2002 | 5.373 | 5.380 | 5.236 | 5.380 | 45,299 | +0.03(+0.58%) |
Dec 30, 2002 | 5.177 | 5.431 | 5.099 | 5.349 | 124,637 | +0.27(+5.31%) |
Dec 27, 2002 | 5.123 | 5.220 | 5.080 | 5.080 | 34,038 | -0.08(-1.59%) |
Dec 26, 2002 | 5.232 | 5.232 | 5.111 | 5.162 | 10,749 | -0.04(-0.68%) |
Dec 24, 2002 | 5.263 | 5.263 | 5.197 | 5.197 | 2,047 | -0.08(-1.48%) |
Dec 23, 2002 | 5.099 | 5.349 | 5.099 | 5.275 | 66,797 | -0.09(-1.75%) |
Dec 20, 2002 | 5.080 | 5.392 | 5.072 | 5.369 | 61,934 | +0.11(+2.00%) |
Dec 19, 2002 | 5.275 | 5.384 | 5.240 | 5.263 | 78,058 | -0.08(-1.54%) |
Dec 18, 2002 | 5.173 | 5.400 | 5.173 | 5.345 | 140,760 | +0.30(+5.96%) |
Dec 17, 2002 | 5.080 | 5.158 | 4.962 | 5.044 | 93,925 | -0.29(-5.42%) |
Dec 16, 2002 | 5.306 | 5.341 | 5.177 | 5.334 | 29,687 | +0.00(+0.00%) |
Dec 13, 2002 | 5.396 | 5.400 | 5.255 | 5.334 | 249,786 | -0.15(-2.71%) |
Dec 12, 2002 | 5.470 | 5.529 | 5.431 | 5.482 | 131,547 | -0.03(-0.50%) |
Dec 11, 2002 | 5.388 | 5.568 | 5.345 | 5.509 | 195,529 | +0.04(+0.64%) |
Dec 10, 2002 | 5.353 | 5.490 | 5.314 | 5.474 | 79,849 | +0.12(+2.26%) |
Dec 09, 2002 | 5.427 | 5.490 | 5.306 | 5.353 | 33,526 | -0.06(-1.08%) |
Dec 06, 2002 | 5.568 | 5.568 | 5.412 | 5.412 | 17,659 | -0.16(-2.81%) |
Dec 05, 2002 | 5.736 | 5.736 | 5.509 | 5.568 | 54,256 | -0.17(-2.93%) |
Dec 04, 2002 | 5.599 | 5.744 | 5.599 | 5.736 | 40,436 | +0.35(+6.53%) |
Dec 03, 2002 | 5.462 | 5.470 | 5.322 | 5.384 | 92,134 | -0.28(-4.97%) |
Dec 02, 2002 | 5.705 | 5.783 | 5.587 | 5.666 | 164,050 | -0.21(-3.65%) |
Nov 29, 2002 | 5.861 | 5.939 | 5.654 | 5.881 | 292,526 | +1.50(+34.26%) |
Nov 27, 2002 | 4.474 | 4.486 | 4.318 | 4.380 | 30,199 | -0.11(-2.44%) |
Nov 26, 2002 | 4.454 | 4.493 | 4.376 | 4.490 | 72,171 | +0.00(+0.09%) |
Nov 25, 2002 | 4.486 | 4.552 | 4.454 | 4.486 | 15,099 | +0.04(+0.88%) |
Nov 22, 2002 | 4.415 | 4.513 | 4.298 | 4.447 | 71,148 | +0.01(+0.18%) |
Nov 21, 2002 | 4.404 | 4.458 | 4.337 | 4.439 | 30,967 | +0.04(+0.98%) |
Nov 20, 2002 | 4.361 | 4.435 | 4.247 | 4.396 | 73,707 | -0.08(-1.75%) |
Nov 19, 2002 | 4.384 | 4.513 | 4.384 | 4.474 | 127,708 | +0.14(+3.34%) |
Nov 18, 2002 | 4.376 | 4.396 | 4.279 | 4.329 | 53,233 | -0.01(-0.18%) |
Nov 15, 2002 | 4.220 | 4.337 | 4.189 | 4.337 | 43,507 | +0.04(+0.82%) |
Nov 14, 2002 | 4.290 | 4.314 | 4.220 | 4.302 | 18,426 | -0.04(-0.81%) |
Nov 13, 2002 | 4.368 | 4.368 | 4.298 | 4.337 | 35,574 | -0.05(-1.25%) |
Nov 12, 2002 | 4.282 | 4.454 | 4.282 | 4.392 | 44,787 | +0.21(+5.05%) |
Nov 11, 2002 | 4.376 | 4.376 | 4.173 | 4.181 | 92,390 | -0.19(-4.38%) |
Nov 08, 2002 | 4.427 | 4.427 | 4.337 | 4.372 | 30,711 | -0.12(-2.70%) |
Nov 07, 2002 | 4.533 | 4.599 | 4.419 | 4.493 | 116,447 | +0.07(+1.68%) |
Nov 06, 2002 | 4.298 | 4.435 | 4.286 | 4.419 | 77,802 | +0.19(+4.53%) |
Nov 05, 2002 | 4.239 | 4.298 | 4.208 | 4.228 | 142,808 | +0.13(+3.05%) |
Nov 04, 2002 | 4.111 | 4.181 | 4.056 | 4.103 | 108,002 | +0.10(+2.54%) |
Nov 01, 2002 | 3.857 | 4.001 | 3.841 | 4.001 | 72,683 | -0.03(-0.68%) |
Oct 31, 2002 | 4.103 | 4.150 | 4.017 | 4.028 | 129,244 | -0.07(-1.81%) |
Oct 30, 2002 | 4.103 | 4.153 | 4.040 | 4.103 | 295,342 | +0.04(+0.96%) |
Oct 29, 2002 | 3.985 | 4.064 | 3.810 | 4.064 | 126,173 | +0.29(+7.66%) |
Oct 28, 2002 | 3.759 | 3.868 | 3.759 | 3.774 | 117,983 | +0.38(+11.03%) |
Oct 25, 2002 | 3.478 | 3.517 | 3.341 | 3.399 | 66,285 | -0.12(-3.33%) |
Oct 24, 2002 | 3.595 | 3.595 | 3.485 | 3.517 | 61,167 | -0.19(-5.16%) |
Oct 23, 2002 | 3.692 | 3.732 | 3.618 | 3.708 | 34,550 | -0.13(-3.26%) |
Oct 22, 2002 | 3.806 | 3.907 | 3.802 | 3.833 | 76,522 | +0.10(+2.61%) |
Oct 21, 2002 | 3.724 | 3.782 | 3.669 | 3.735 | 234,175 | +0.04(+1.16%) |
Oct 18, 2002 | 3.595 | 3.751 | 3.595 | 3.692 | 251,578 | +0.14(+3.85%) |
Oct 17, 2002 | 3.399 | 3.790 | 3.399 | 3.556 | 529,773 | +0.35(+10.98%) |
Oct 16, 2002 | 3.302 | 3.341 | 3.204 | 3.204 | 126,684 | -0.25(-7.13%) |
Oct 15, 2002 | 3.243 | 3.485 | 3.220 | 3.450 | 79,338 | +0.32(+10.38%) |
Oct 14, 2002 | 3.142 | 3.224 | 3.095 | 3.126 | 71,148 | +0.08(+2.70%) |
Oct 11, 2002 | 2.919 | 3.044 | 2.911 | 3.044 | 45,811 | +0.15(+5.13%) |
Oct 10, 2002 | 2.845 | 2.895 | 2.751 | 2.895 | 28,664 | +0.02(+0.68%) |
Oct 09, 2002 | 2.845 | 2.880 | 2.770 | 2.876 | 140,505 | +0.03(+0.96%) |
Oct 08, 2002 | 2.868 | 2.895 | 2.837 | 2.848 | 16,123 | +0.04(+1.25%) |
Oct 07, 2002 | 2.864 | 2.888 | 2.813 | 2.813 | 23,289 | -0.05(-1.77%) |
Oct 04, 2002 | 2.872 | 2.911 | 2.852 | 2.864 | 104,163 | -0.11(-3.68%) |
Oct 03, 2002 | 2.954 | 3.016 | 2.942 | 2.973 | 65,005 | +0.08(+2.84%) |
Oct 02, 2002 | 2.805 | 3.048 | 2.805 | 2.891 | 95,461 | -0.11(-3.65%) |
Oct 01, 2002 | 2.864 | 3.044 | 2.782 | 3.001 | 251,834 | +0.06(+2.13%) |
Sep 30, 2002 | 2.794 | 2.958 | 2.794 | 2.938 | 169,425 | +0.05(+1.62%) |
Sep 27, 2002 | 2.930 | 2.950 | 2.860 | 2.891 | 196,553 | -0.11(-3.65%) |
Sep 26, 2002 | 3.028 | 3.087 | 2.970 | 3.001 | 478,843 | +0.01(+0.39%) |
Sep 25, 2002 | 3.001 | 3.028 | 2.872 | 2.989 | 200,392 | +0.05(+1.59%) |
Sep 24, 2002 | 2.735 | 3.048 | 2.723 | 2.942 | 250,810 | +0.11(+3.86%) |
Sep 23, 2002 | 2.735 | 2.833 | 2.680 | 2.833 | 365,722 | -0.00(-0.14%) |
Sep 20, 2002 | 2.755 | 2.852 | 2.739 | 2.837 | 323,750 | +0.10(+3.57%) |
Sep 19, 2002 | 2.696 | 2.743 | 2.618 | 2.739 | 484,729 | -0.01(-0.43%) |
Sep 18, 2002 | 2.790 | 2.802 | 2.708 | 2.751 | 106,722 | -0.20(-6.76%) |
Sep 17, 2002 | 3.040 | 3.040 | 2.872 | 2.950 | 113,120 | -0.11(-3.58%) |
Sep 16, 2002 | 3.052 | 3.059 | 2.880 | 3.059 | 188,619 | -0.03(-0.89%) |
Sep 13, 2002 | 3.071 | 3.145 | 3.016 | 3.087 | 86,248 | -0.30(-8.88%) |
Sep 12, 2002 | 3.372 | 3.399 | 3.267 | 3.388 | 253,881 | -0.11(-3.13%) |
Sep 11, 2002 | 3.419 | 3.501 | 3.419 | 3.497 | 121,822 | +0.14(+4.07%) |
Sep 10, 2002 | 3.310 | 3.360 | 3.231 | 3.360 | 47,090 | -0.02(-0.58%) |
Sep 09, 2002 | 3.349 | 3.380 | 3.329 | 3.380 | 66,285 | -0.14(-3.89%) |
Sep 06, 2002 | 3.575 | 3.575 | 3.470 | 3.517 | 23,545 | +0.07(+2.04%) |
Sep 05, 2002 | 3.517 | 3.528 | 3.438 | 3.446 | 67,053 | -0.27(-7.35%) |
Sep 04, 2002 | 3.673 | 3.724 | 3.583 | 3.720 | 80,617 | +0.04(+1.17%) |
Sep 03, 2002 | 3.653 | 3.732 | 3.614 | 3.677 | 131,291 | -0.05(-1.47%) |
Aug 30, 2002 | 3.732 | 3.798 | 3.696 | 3.732 | 25,592 | -0.10(-2.55%) |
Aug 29, 2002 | 3.735 | 3.872 | 3.724 | 3.829 | 138,969 | -0.07(-1.70%) |
Aug 28, 2002 | 3.946 | 3.946 | 3.790 | 3.896 | 66,285 | -0.09(-2.16%) |
Aug 27, 2002 | 4.001 | 4.044 | 3.946 | 3.982 | 139,481 | +0.07(+1.90%) |
Aug 26, 2002 | 4.021 | 4.021 | 3.833 | 3.907 | 99,812 | -0.11(-2.72%) |
Aug 23, 2002 | 3.993 | 4.056 | 3.985 | 4.017 | 15,355 | +0.03(+0.78%) |
Aug 22, 2002 | 4.064 | 4.064 | 3.985 | 3.985 | 42,740 | -0.09(-2.21%) |
Aug 21, 2002 | 4.083 | 4.126 | 3.985 | 4.075 | 65,005 | -0.18(-4.31%) |
Aug 20, 2002 | 4.193 | 4.286 | 4.146 | 4.259 | 97,764 | -0.04(-0.82%) |
Aug 16, 2002 | 4.200 | 4.322 | 4.150 | 4.294 | 104,163 | +0.05(+1.29%) |
Aug 15, 2002 | 4.146 | 4.279 | 4.146 | 4.239 | 135,898 | +0.14(+3.33%) |
Aug 14, 2002 | 4.161 | 4.161 | 4.064 | 4.103 | 345,248 | -0.05(-1.13%) |
Aug 13, 2002 | 4.056 | 4.239 | 4.056 | 4.150 | 161,747 | +0.08(+1.92%) |
Aug 12, 2002 | 4.126 | 4.181 | 4.025 | 4.071 | 87,783 | +0.19(+4.93%) |
Aug 07, 2002 | 3.907 | 3.907 | 3.759 | 3.880 | 83,688 | +0.24(+6.66%) |
Aug 06, 2002 | 3.419 | 3.673 | 3.376 | 3.638 | 221,890 | +0.12(+3.44%) |
Aug 05, 2002 | 3.485 | 3.579 | 3.438 | 3.517 | 135,386 | -0.31(-8.16%) |
Aug 02, 2002 | 3.802 | 3.864 | 3.751 | 3.829 | 219,587 | -0.17(-4.20%) |
Aug 01, 2002 | 3.982 | 4.083 | 3.954 | 3.997 | 306,603 | -0.37(-8.42%) |
Jul 31, 2002 | 4.650 | 4.689 | 4.200 | 4.364 | 345,248 | -0.75(-14.73%) |
Jul 30, 2002 | 5.072 | 5.119 | 4.962 | 5.119 | 151,254 | -0.16(-3.03%) |
Jul 29, 2002 | 5.232 | 5.330 | 5.185 | 5.279 | 50,162 | +0.10(+1.96%) |
Jul 26, 2002 | 4.978 | 5.177 | 4.869 | 5.177 | 110,561 | -0.14(-2.57%) |
Jul 25, 2002 | 5.240 | 5.314 | 5.138 | 5.314 | 96,485 | +0.05(+0.89%) |
Jul 24, 2002 | 4.872 | 5.318 | 4.872 | 5.267 | 167,121 | -0.34(-6.06%) |
Jul 23, 2002 | 5.435 | 5.607 | 5.353 | 5.607 | 90,598 | -0.04(-0.69%) |
Jul 22, 2002 | 5.666 | 5.783 | 5.502 | 5.646 | 80,617 | -0.06(-1.03%) |
Jul 19, 2002 | 5.744 | 5.783 | 5.646 | 5.705 | 137,945 | -0.16(-2.67%) |
Jul 17, 2002 | 5.986 | 6.029 | 5.861 | 5.861 | 95,717 | -0.43(-6.89%) |
Jul 12, 2002 | 6.228 | 6.369 | 6.142 | 6.295 | 63,982 | +0.47(+8.12%) |
Jul 11, 2002 | 5.951 | 5.970 | 5.795 | 5.822 | 26,616 | -0.31(-5.10%) |
Jul 10, 2002 | 6.373 | 6.408 | 6.095 | 6.135 | 36,597 | -0.16(-2.48%) |
Jul 09, 2002 | 6.451 | 6.451 | 6.291 | 6.291 | 31,735 | -0.20(-3.13%) |
Jul 08, 2002 | 6.537 | 6.537 | 6.494 | 6.494 | 201,672 | -0.17(-2.52%) |
Jul 05, 2002 | 6.369 | 6.678 | 6.369 | 6.662 | 56,560 | +0.74(+12.54%) |
Jul 04, 2002 | 5.881 | 6.002 | 5.881 | 5.920 | 144,088 | +0.00(+0.00%) |
Jul 03, 2002 | 5.881 | 6.002 | 5.881 | 5.920 | 144,088 | +0.04(+0.66%) |
Jul 02, 2002 | 6.017 | 6.029 | 5.861 | 5.881 | 47,346 | -0.11(-1.76%) |