Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 3.737 | 3.753 | 3.545 | 3.551 | 2,034,485 | -0.19(-4.97%) |
Jun 27, 2003 | 3.762 | 3.788 | 3.703 | 3.737 | 946,951 | -0.05(-1.41%) |
Jun 26, 2003 | 3.848 | 3.848 | 3.624 | 3.791 | 1,820,278 | -0.33(-8.03%) |
Jun 25, 2003 | 4.163 | 4.182 | 4.103 | 4.122 | 1,478,817 | -0.04(-0.91%) |
Jun 24, 2003 | 4.033 | 4.160 | 4.030 | 4.160 | 1,848,522 | +0.14(+3.37%) |
Jun 23, 2003 | 3.989 | 4.037 | 3.989 | 4.024 | 1,419,157 | +0.03(+0.87%) |
Jun 20, 2003 | 3.970 | 4.008 | 3.970 | 3.989 | 660,707 | +0.02(+0.48%) |
Jun 19, 2003 | 4.071 | 4.074 | 3.955 | 3.970 | 1,254,456 | -0.06(-1.49%) |
Jun 18, 2003 | 4.002 | 4.033 | 3.993 | 4.030 | 806,050 | +0.04(+1.11%) |
Jun 17, 2003 | 4.037 | 4.040 | 3.970 | 3.986 | 1,089,120 | -0.02(-0.47%) |
Jun 16, 2003 | 4.015 | 4.046 | 3.986 | 4.005 | 1,560,375 | +0.03(+0.63%) |
Jun 13, 2003 | 3.933 | 4.002 | 3.926 | 3.980 | 1,825,991 | +0.07(+1.85%) |
Jun 12, 2003 | 3.740 | 3.907 | 3.725 | 3.907 | 1,791,083 | +0.19(+5.08%) |
Jun 11, 2003 | 3.693 | 3.718 | 3.659 | 3.718 | 720,368 | +0.07(+1.99%) |
Jun 10, 2003 | 3.608 | 3.674 | 3.608 | 3.646 | 480,139 | +0.03(+0.78%) |
Jun 09, 2003 | 3.655 | 3.718 | 3.611 | 3.618 | 721,320 | -0.03(-0.69%) |
Jun 06, 2003 | 3.681 | 3.703 | 3.624 | 3.643 | 1,776,802 | +0.02(+0.43%) |
Jun 05, 2003 | 3.545 | 3.703 | 3.545 | 3.627 | 3,192,152 | +0.13(+3.69%) |
Jun 04, 2003 | 3.419 | 3.529 | 3.416 | 3.498 | 1,619,083 | +0.08(+2.30%) |
Jun 03, 2003 | 3.413 | 3.428 | 3.410 | 3.419 | 396,361 | +0.01(+0.28%) |
Jun 02, 2003 | 3.419 | 3.441 | 3.397 | 3.410 | 373,195 | -0.01(-0.18%) |
May 30, 2003 | 3.428 | 3.432 | 3.400 | 3.416 | 356,058 | +0.00(+0.09%) |
May 29, 2003 | 3.441 | 3.451 | 3.413 | 3.413 | 382,715 | -0.01(-0.18%) |
May 28, 2003 | 3.444 | 3.451 | 3.416 | 3.419 | 384,936 | +0.00(+0.00%) |
May 27, 2003 | 3.422 | 3.451 | 3.413 | 3.419 | 912,043 | +0.00(+0.00%) |
May 23, 2003 | 3.419 | 3.435 | 3.397 | 3.419 | 887,608 | +0.00(+0.00%) |
May 22, 2003 | 3.403 | 3.432 | 3.403 | 3.419 | 720,051 | +0.00(+0.00%) |
May 21, 2003 | 3.425 | 3.447 | 3.403 | 3.419 | 479,505 | -0.02(-0.46%) |
May 20, 2003 | 3.545 | 3.545 | 3.428 | 3.435 | 1,035,172 | -0.11(-3.11%) |
May 19, 2003 | 3.602 | 3.602 | 3.526 | 3.545 | 296,080 | -0.05(-1.40%) |
May 16, 2003 | 3.608 | 3.624 | 3.561 | 3.595 | 231,342 | -0.03(-0.78%) |
May 15, 2003 | 3.545 | 3.624 | 3.498 | 3.624 | 567,726 | +0.10(+2.86%) |
May 14, 2003 | 3.558 | 3.558 | 3.517 | 3.523 | 357,962 | -0.01(-0.18%) |
May 13, 2003 | 3.558 | 3.592 | 3.514 | 3.529 | 294,494 | -0.02(-0.44%) |
May 12, 2003 | 3.592 | 3.624 | 3.529 | 3.545 | 425,556 | -0.02(-0.44%) |
May 09, 2003 | 3.586 | 3.649 | 3.561 | 3.561 | 264,029 | -0.03(-0.79%) |
May 08, 2003 | 3.630 | 3.640 | 3.558 | 3.589 | 223,409 | -0.03(-0.96%) |
May 07, 2003 | 3.668 | 3.731 | 3.599 | 3.624 | 430,316 | -0.03(-0.86%) |
May 06, 2003 | 3.621 | 3.709 | 3.611 | 3.655 | 402,390 | +0.07(+1.84%) |
May 05, 2003 | 3.545 | 3.621 | 3.545 | 3.589 | 384,619 | +0.04(+1.24%) |
May 02, 2003 | 3.561 | 3.624 | 3.545 | 3.545 | 257,047 | -0.01(-0.27%) |
May 01, 2003 | 3.520 | 3.655 | 3.485 | 3.555 | 249,748 | +0.05(+1.35%) |
Apr 30, 2003 | 3.542 | 3.542 | 3.482 | 3.507 | 294,176 | -0.02(-0.54%) |
Apr 29, 2003 | 3.476 | 3.577 | 3.466 | 3.526 | 294,811 | +0.05(+1.45%) |
Apr 28, 2003 | 3.460 | 3.476 | 3.432 | 3.476 | 425,874 | +0.02(+0.46%) |
Apr 25, 2003 | 3.476 | 3.495 | 3.419 | 3.460 | 656,899 | -0.05(-1.35%) |
Apr 24, 2003 | 3.756 | 3.766 | 3.491 | 3.507 | 777,490 | -0.26(-6.86%) |
Apr 23, 2003 | 3.762 | 3.781 | 3.756 | 3.766 | 438,567 | +0.01(+0.17%) |
Apr 22, 2003 | 3.756 | 3.781 | 3.744 | 3.759 | 400,486 | +0.03(+0.76%) |
Apr 21, 2003 | 3.750 | 3.807 | 3.712 | 3.731 | 319,881 | +0.06(+1.63%) |
Apr 17, 2003 | 3.687 | 3.687 | 3.640 | 3.671 | 194,531 | +0.05(+1.30%) |
Apr 16, 2003 | 3.674 | 3.674 | 3.624 | 3.624 | 167,557 | -0.03(-0.86%) |
Apr 15, 2003 | 3.624 | 3.681 | 3.592 | 3.655 | 238,007 | +0.03(+0.87%) |
Apr 14, 2003 | 3.592 | 3.624 | 3.567 | 3.624 | 191,675 | +0.06(+1.59%) |
Apr 11, 2003 | 3.621 | 3.621 | 3.561 | 3.567 | 152,641 | -0.05(-1.31%) |
Apr 10, 2003 | 3.614 | 3.621 | 3.599 | 3.614 | 122,494 | +0.02(+0.61%) |
Apr 09, 2003 | 3.624 | 3.624 | 3.592 | 3.592 | 138,361 | -0.01(-0.18%) |
Apr 08, 2003 | 3.633 | 3.633 | 3.551 | 3.599 | 198,021 | -0.03(-0.70%) |
Apr 07, 2003 | 3.636 | 3.636 | 3.567 | 3.624 | 217,062 | +0.03(+0.88%) |
Apr 04, 2003 | 3.621 | 3.624 | 3.545 | 3.592 | 181,837 | -0.02(-0.44%) |
Apr 03, 2003 | 3.630 | 3.630 | 3.545 | 3.608 | 186,597 | +0.01(+0.26%) |
Apr 02, 2003 | 3.561 | 3.649 | 3.558 | 3.599 | 922,515 | -0.02(-0.52%) |
Apr 01, 2003 | 3.532 | 3.621 | 3.488 | 3.618 | 324,007 | +0.02(+0.61%) |
Mar 31, 2003 | 3.583 | 3.655 | 3.545 | 3.595 | 480,139 | -0.03(-0.95%) |
Mar 28, 2003 | 3.684 | 3.693 | 3.624 | 3.630 | 586,767 | -0.07(-1.79%) |
Mar 27, 2003 | 3.655 | 3.772 | 3.539 | 3.696 | 794,943 | -0.19(-4.94%) |
Mar 26, 2003 | 3.936 | 3.980 | 3.889 | 3.889 | 1,797,112 | -0.04(-1.12%) |
Mar 25, 2003 | 3.986 | 4.056 | 3.920 | 3.933 | 952,663 | +0.01(+0.32%) |
Mar 24, 2003 | 3.939 | 3.989 | 3.914 | 3.920 | 897,763 | +0.00(+0.08%) |
Mar 21, 2003 | 4.033 | 4.090 | 3.917 | 3.917 | 958,058 | -0.09(-2.13%) |
Mar 20, 2003 | 4.115 | 4.115 | 3.986 | 4.002 | 520,125 | -0.09(-2.31%) |
Mar 19, 2003 | 4.191 | 4.191 | 4.097 | 4.097 | 454,117 | -0.07(-1.74%) |
Mar 18, 2003 | 4.223 | 4.223 | 4.144 | 4.169 | 491,246 | -0.05(-1.19%) |
Mar 17, 2003 | 4.144 | 4.241 | 4.128 | 4.219 | 654,361 | +0.11(+2.61%) |
Mar 14, 2003 | 4.015 | 4.286 | 4.015 | 4.112 | 907,600 | +0.13(+3.24%) |
Mar 13, 2003 | 3.737 | 4.071 | 3.722 | 3.983 | 1,735,548 | +0.26(+6.94%) |
Mar 12, 2003 | 3.734 | 3.747 | 3.643 | 3.725 | 548,051 | -0.07(-1.83%) |
Mar 11, 2003 | 3.722 | 3.844 | 3.722 | 3.794 | 168,509 | +0.04(+1.09%) |
Mar 10, 2003 | 3.876 | 3.882 | 3.753 | 3.753 | 224,361 | -0.14(-3.56%) |
Mar 07, 2003 | 3.907 | 3.917 | 3.844 | 3.892 | 185,962 | -0.02(-0.48%) |
Mar 06, 2003 | 3.945 | 3.955 | 3.876 | 3.911 | 187,549 | -0.04(-1.12%) |
Mar 05, 2003 | 3.952 | 3.970 | 3.923 | 3.955 | 174,538 | +0.00(+0.00%) |
Mar 04, 2003 | 4.002 | 4.011 | 3.945 | 3.955 | 365,261 | +0.00(+0.00%) |
Mar 03, 2003 | 3.996 | 4.037 | 3.942 | 3.955 | 483,947 | -0.02(-0.40%) |
Feb 28, 2003 | 3.986 | 3.999 | 3.929 | 3.970 | 915,534 | -0.01(-0.16%) |
Feb 27, 2003 | 4.011 | 4.015 | 3.948 | 3.977 | 277,992 | -0.00(-0.08%) |
Feb 26, 2003 | 4.002 | 4.049 | 3.942 | 3.980 | 207,542 | +0.01(+0.24%) |
Feb 25, 2003 | 3.970 | 3.980 | 3.866 | 3.970 | 238,007 | +0.02(+0.40%) |
Feb 24, 2003 | 3.826 | 3.986 | 3.826 | 3.955 | 263,711 | +0.03(+0.88%) |
Feb 21, 2003 | 3.857 | 3.986 | 3.807 | 3.920 | 284,656 | +0.13(+3.32%) |
Feb 20, 2003 | 3.775 | 3.835 | 3.750 | 3.794 | 90,442 | +0.05(+1.35%) |
Feb 19, 2003 | 3.838 | 3.895 | 3.744 | 3.744 | 321,785 | -0.02(-0.42%) |
Feb 18, 2003 | 3.766 | 3.803 | 3.740 | 3.759 | 187,232 | +0.00(+0.00%) |
Feb 14, 2003 | 3.753 | 3.841 | 3.728 | 3.759 | 221,188 | +0.01(+0.25%) |
Feb 13, 2003 | 3.794 | 3.813 | 3.703 | 3.750 | 222,774 | -0.01(-0.33%) |
Feb 12, 2003 | 3.829 | 3.876 | 3.753 | 3.762 | 189,136 | -0.10(-2.53%) |
Feb 11, 2003 | 3.829 | 3.923 | 3.781 | 3.860 | 502,988 | +0.03(+0.82%) |
Feb 10, 2003 | 3.722 | 3.829 | 3.627 | 3.829 | 502,988 | +0.08(+2.10%) |
Feb 07, 2003 | 3.703 | 3.759 | 3.671 | 3.750 | 755,276 | +0.00(+0.08%) |
Feb 06, 2003 | 3.986 | 3.999 | 3.684 | 3.747 | 823,822 | -0.24(-6.01%) |
Feb 05, 2003 | 4.065 | 4.087 | 3.939 | 3.986 | 280,848 | -0.04(-1.02%) |
Feb 04, 2003 | 3.955 | 4.090 | 3.848 | 4.027 | 440,471 | +0.07(+1.83%) |
Feb 03, 2003 | 4.065 | 4.109 | 3.939 | 3.955 | 378,907 | -0.09(-2.33%) |
Jan 31, 2003 | 4.052 | 4.112 | 4.033 | 4.049 | 551,541 | -0.00(-0.08%) |
Jan 30, 2003 | 4.043 | 4.163 | 4.030 | 4.052 | 515,047 | -0.15(-3.53%) |
Jan 29, 2003 | 4.163 | 4.238 | 4.163 | 4.200 | 390,966 | +0.02(+0.38%) |
Jan 28, 2003 | 4.317 | 4.330 | 4.175 | 4.185 | 521,077 | -0.02(-0.52%) |
Jan 27, 2003 | 4.333 | 4.380 | 4.169 | 4.207 | 555,350 | -0.13(-2.91%) |
Jan 24, 2003 | 4.475 | 4.475 | 4.254 | 4.333 | 966,626 | -0.08(-1.86%) |
Jan 23, 2003 | 4.503 | 4.598 | 4.364 | 4.415 | 1,629,873 | +0.07(+1.60%) |
Jan 22, 2003 | 4.033 | 4.431 | 4.030 | 4.345 | 4,216,217 | -2.27(-34.33%) |
Jan 17, 2003 | 6.775 | 6.775 | 6.570 | 6.617 | 1,333,474 | -0.16(-2.33%) |
Jan 16, 2003 | 6.743 | 6.803 | 6.640 | 6.775 | 1,170,995 | +0.03(+0.47%) |
Jan 15, 2003 | 6.996 | 6.996 | 6.633 | 6.743 | 1,087,851 | -0.24(-3.43%) |
Jan 14, 2003 | 7.169 | 7.241 | 6.863 | 6.983 | 1,156,080 | -0.22(-3.06%) |
Jan 13, 2003 | 7.547 | 7.556 | 7.178 | 7.204 | 1,241,762 | -0.14(-1.89%) |
Jan 10, 2003 | 7.408 | 7.412 | 7.295 | 7.342 | 270,376 | -0.10(-1.35%) |
Jan 09, 2003 | 7.487 | 7.579 | 7.427 | 7.443 | 218,649 | -0.04(-0.55%) |
Jan 08, 2003 | 7.547 | 7.635 | 7.437 | 7.484 | 1,052,943 | -0.03(-0.42%) |
Jan 07, 2003 | 7.686 | 7.686 | 7.248 | 7.516 | 442,693 | -0.17(-2.17%) |
Jan 06, 2003 | 7.708 | 7.799 | 7.657 | 7.683 | 253,556 | -0.03(-0.33%) |
Jan 03, 2003 | 7.787 | 7.815 | 7.664 | 7.708 | 303,697 | -0.08(-1.01%) |
Jan 02, 2003 | 7.768 | 7.850 | 7.733 | 7.787 | 261,173 | +0.02(+0.24%) |
Dec 31, 2002 | 7.900 | 7.909 | 7.758 | 7.768 | 579,785 | -0.11(-1.36%) |
Dec 30, 2002 | 7.837 | 7.988 | 7.831 | 7.875 | 584,862 | +0.04(+0.56%) |
Dec 27, 2002 | 7.783 | 7.988 | 7.695 | 7.831 | 680,383 | +0.03(+0.36%) |
Dec 26, 2002 | 7.862 | 7.878 | 7.774 | 7.802 | 549,320 | +0.05(+0.69%) |
Dec 24, 2002 | 7.714 | 7.796 | 7.714 | 7.749 | 320,198 | +0.04(+0.57%) |
Dec 23, 2002 | 7.771 | 7.796 | 7.705 | 7.705 | 632,464 | +0.01(+0.16%) |
Dec 20, 2002 | 7.626 | 7.705 | 7.544 | 7.692 | 595,652 | +0.16(+2.18%) |
Dec 19, 2002 | 7.579 | 7.610 | 7.487 | 7.528 | 399,852 | +0.07(+0.97%) |
Dec 18, 2002 | 7.437 | 7.563 | 7.386 | 7.456 | 354,154 | +0.14(+1.89%) |
Dec 17, 2002 | 7.679 | 7.679 | 7.185 | 7.317 | 1,031,047 | -0.38(-4.95%) |
Dec 16, 2002 | 7.846 | 7.972 | 7.626 | 7.698 | 1,050,722 | -0.10(-1.29%) |
Dec 13, 2002 | 7.172 | 8.102 | 7.172 | 7.799 | 2,614,588 | +0.63(+8.79%) |
Dec 12, 2002 | 6.365 | 7.169 | 6.302 | 7.169 | 859,364 | +0.86(+13.58%) |
Dec 11, 2002 | 6.602 | 6.602 | 6.302 | 6.312 | 197,069 | -0.12(-1.86%) |
Dec 10, 2002 | 6.293 | 6.457 | 6.293 | 6.432 | 170,730 | +0.14(+2.31%) |
Dec 09, 2002 | 6.277 | 6.318 | 6.277 | 6.287 | 118,051 | +0.01(+0.20%) |
Dec 06, 2002 | 6.195 | 6.290 | 6.192 | 6.274 | 129,158 | +0.07(+1.07%) |
Dec 05, 2002 | 6.208 | 6.239 | 6.183 | 6.208 | 102,501 | -0.02(-0.25%) |
Dec 04, 2002 | 6.224 | 6.255 | 6.176 | 6.224 | 112,974 | +0.00(+0.00%) |
Dec 03, 2002 | 6.208 | 6.271 | 6.189 | 6.224 | 148,833 | -0.03(-0.40%) |
Dec 02, 2002 | 6.236 | 6.249 | 6.179 | 6.249 | 125,667 | +0.04(+0.66%) |
Nov 29, 2002 | 6.258 | 6.277 | 6.186 | 6.208 | 39,350 | -0.05(-0.76%) |
Nov 27, 2002 | 6.151 | 6.271 | 6.151 | 6.255 | 143,438 | +0.11(+1.79%) |
Nov 26, 2002 | 6.161 | 6.255 | 6.145 | 6.145 | 135,188 | -0.03(-0.56%) |
Nov 25, 2002 | 6.176 | 6.220 | 6.079 | 6.179 | 119,003 | +0.03(+0.56%) |
Nov 22, 2002 | 6.098 | 6.183 | 6.069 | 6.145 | 126,619 | +0.03(+0.52%) |
Nov 21, 2002 | 6.120 | 6.287 | 6.082 | 6.113 | 138,361 | +0.01(+0.10%) |
Nov 20, 2002 | 6.138 | 6.161 | 6.069 | 6.107 | 4,515,154 | -0.01(-0.10%) |
Nov 19, 2002 | 6.113 | 6.145 | 6.060 | 6.113 | 122,811 | +0.05(+0.83%) |
Nov 18, 2002 | 6.145 | 6.145 | 6.034 | 6.063 | 121,224 | -0.02(-0.31%) |
Nov 15, 2002 | 6.138 | 6.138 | 6.082 | 6.082 | 110,435 | -0.01(-0.16%) |
Nov 14, 2002 | 6.034 | 6.145 | 5.987 | 6.091 | 135,505 | +0.07(+1.20%) |
Nov 13, 2002 | 6.060 | 6.072 | 5.956 | 6.019 | 75,844 | -0.04(-0.68%) |
Nov 12, 2002 | 5.930 | 6.060 | 5.908 | 6.060 | 208,494 | +0.14(+2.29%) |
Nov 11, 2002 | 5.987 | 6.041 | 5.776 | 5.924 | 257,047 | -0.16(-2.59%) |
Nov 08, 2002 | 6.098 | 6.101 | 6.009 | 6.082 | 200,878 | -0.06(-1.03%) |
Nov 07, 2002 | 6.287 | 6.287 | 6.082 | 6.145 | 204,051 | -0.06(-1.02%) |
Nov 06, 2002 | 6.255 | 6.287 | 6.126 | 6.208 | 345,586 | -0.05(-0.76%) |
Nov 05, 2002 | 6.224 | 6.318 | 5.924 | 6.255 | 3,567,568 | -0.43(-6.41%) |
Nov 04, 2002 | 6.680 | 6.709 | 6.627 | 6.684 | 2,123,976 | +0.01(+0.09%) |
Nov 01, 2002 | 6.621 | 6.680 | 6.583 | 6.677 | 570,582 | +0.10(+1.53%) |
Oct 31, 2002 | 6.554 | 6.633 | 6.510 | 6.576 | 231,025 | +0.06(+0.97%) |
Oct 30, 2002 | 6.592 | 6.617 | 6.495 | 6.513 | 228,169 | -0.03(-0.39%) |
Oct 29, 2002 | 6.643 | 6.646 | 6.435 | 6.539 | 223,409 | -0.04(-0.62%) |
Oct 28, 2002 | 6.617 | 6.680 | 6.523 | 6.580 | 375,099 | +0.07(+1.02%) |
Oct 25, 2002 | 6.381 | 6.513 | 6.372 | 6.513 | 265,298 | +0.12(+1.87%) |
Oct 24, 2002 | 6.435 | 6.444 | 6.387 | 6.394 | 269,106 | -0.03(-0.49%) |
Oct 23, 2002 | 6.460 | 6.460 | 6.331 | 6.425 | 270,376 | +0.04(+0.69%) |
Oct 22, 2002 | 6.428 | 6.435 | 6.365 | 6.381 | 208,494 | -0.01(-0.20%) |
Oct 21, 2002 | 6.381 | 6.441 | 6.381 | 6.394 | 8,123,978 | +0.01(+0.20%) |
Oct 18, 2002 | 6.302 | 6.381 | 6.274 | 6.381 | 352,567 | +0.08(+1.25%) |
Oct 17, 2002 | 6.255 | 6.318 | 6.255 | 6.302 | 129,793 | +0.09(+1.52%) |
Oct 16, 2002 | 6.271 | 6.334 | 6.205 | 6.208 | 86,951 | -0.12(-1.94%) |
Oct 15, 2002 | 6.113 | 6.381 | 6.113 | 6.331 | 224,678 | +0.23(+3.82%) |
Oct 14, 2002 | 6.063 | 6.098 | 6.003 | 6.098 | 64,420 | +0.08(+1.31%) |
Oct 11, 2002 | 6.019 | 6.050 | 5.987 | 6.019 | 266,568 | +0.03(+0.53%) |
Oct 10, 2002 | 5.845 | 6.012 | 5.672 | 5.987 | 178,029 | +0.18(+3.15%) |
Oct 09, 2002 | 6.135 | 6.157 | 5.704 | 5.804 | 282,752 | -0.33(-5.39%) |
Oct 08, 2002 | 6.082 | 6.148 | 6.003 | 6.135 | 141,534 | +0.05(+0.88%) |
Oct 07, 2002 | 6.208 | 6.246 | 6.003 | 6.082 | 175,173 | -0.17(-2.72%) |
Oct 04, 2002 | 6.334 | 6.365 | 6.195 | 6.252 | 98,058 | -0.05(-0.80%) |
Oct 03, 2002 | 6.268 | 6.381 | 6.268 | 6.302 | 100,280 | +0.03(+0.50%) |
Oct 02, 2002 | 6.539 | 6.539 | 6.261 | 6.271 | 280,531 | -0.20(-3.16%) |
Oct 01, 2002 | 6.529 | 6.554 | 6.422 | 6.476 | 159,306 | -0.04(-0.58%) |
Sep 30, 2002 | 6.302 | 6.513 | 6.296 | 6.513 | 126,937 | +0.19(+2.99%) |
Sep 27, 2002 | 6.318 | 6.428 | 6.299 | 6.324 | 102,184 | -0.06(-0.89%) |
Sep 26, 2002 | 6.302 | 6.523 | 6.287 | 6.381 | 151,689 | +0.08(+1.25%) |
Sep 25, 2002 | 6.255 | 6.312 | 6.154 | 6.302 | 136,774 | +0.05(+0.76%) |
Sep 24, 2002 | 6.428 | 6.428 | 6.161 | 6.255 | 269,424 | -0.19(-2.93%) |
Sep 23, 2002 | 6.507 | 6.507 | 6.350 | 6.444 | 129,475 | +0.05(+0.74%) |
Sep 20, 2002 | 6.460 | 6.491 | 6.365 | 6.397 | 104,088 | -0.04(-0.68%) |
Sep 19, 2002 | 6.460 | 6.551 | 6.432 | 6.441 | 67,911 | +0.01(+0.20%) |
Sep 18, 2002 | 6.476 | 6.586 | 6.343 | 6.428 | 211,033 | -0.05(-0.73%) |
Sep 17, 2002 | 6.671 | 6.775 | 6.463 | 6.476 | 172,634 | -0.22(-3.25%) |
Sep 16, 2002 | 6.693 | 6.743 | 6.655 | 6.693 | 66,959 | -0.00(-0.05%) |
Sep 13, 2002 | 6.712 | 6.712 | 6.665 | 6.696 | 56,487 | -0.02(-0.23%) |
Sep 12, 2002 | 6.759 | 6.759 | 6.696 | 6.712 | 85,047 | -0.05(-0.70%) |
Sep 11, 2002 | 6.680 | 6.759 | 6.649 | 6.759 | 99,645 | +0.01(+0.14%) |
Sep 10, 2002 | 6.759 | 6.759 | 6.677 | 6.750 | 99,963 | +0.01(+0.09%) |
Sep 09, 2002 | 6.775 | 6.775 | 6.687 | 6.743 | 135,188 | -0.06(-0.93%) |
Sep 06, 2002 | 6.712 | 6.870 | 6.712 | 6.807 | 133,284 | +0.07(+0.98%) |
Sep 05, 2002 | 6.728 | 6.743 | 6.693 | 6.740 | 80,287 | +0.03(+0.42%) |
Sep 04, 2002 | 6.633 | 6.756 | 6.633 | 6.712 | 85,682 | +0.07(+1.09%) |
Sep 03, 2002 | 6.680 | 6.775 | 6.617 | 6.640 | 141,217 | -0.04(-0.61%) |
Aug 30, 2002 | 6.690 | 6.750 | 6.621 | 6.680 | 101,549 | -0.02(-0.24%) |
Aug 29, 2002 | 6.633 | 6.712 | 6.621 | 6.696 | 138,361 | +0.08(+1.19%) |
Aug 28, 2002 | 6.554 | 6.677 | 6.554 | 6.617 | 101,867 | +0.06(+0.86%) |
Aug 27, 2002 | 6.617 | 6.617 | 6.554 | 6.561 | 100,280 | -0.06(-0.86%) |
Aug 26, 2002 | 6.617 | 6.617 | 6.558 | 6.617 | 146,612 | +0.00(+0.00%) |
Aug 23, 2002 | 6.608 | 6.728 | 6.608 | 6.617 | 80,287 | +0.02(+0.24%) |
Aug 22, 2002 | 6.602 | 6.699 | 6.599 | 6.602 | 89,808 | +0.05(+0.72%) |
Aug 21, 2002 | 6.599 | 6.778 | 6.554 | 6.554 | 171,999 | +0.02(+0.29%) |
Aug 20, 2002 | 6.428 | 6.611 | 6.428 | 6.536 | 123,446 | -0.14(-2.12%) |
Aug 16, 2002 | 6.435 | 6.775 | 6.435 | 6.677 | 145,025 | +0.24(+3.72%) |
Aug 15, 2002 | 6.507 | 6.595 | 6.428 | 6.438 | 151,055 | +0.07(+1.14%) |
Aug 14, 2002 | 6.334 | 6.491 | 6.334 | 6.365 | 90,442 | -0.03(-0.49%) |
Aug 13, 2002 | 6.271 | 6.523 | 6.249 | 6.397 | 3,046,491 | +0.09(+1.50%) |
Aug 12, 2002 | 6.192 | 6.302 | 6.098 | 6.302 | 320,198 | -0.28(-4.31%) |
Aug 07, 2002 | 6.302 | 6.662 | 6.217 | 6.586 | 586,767 | -0.65(-8.93%) |
Aug 06, 2002 | 7.248 | 7.251 | 7.090 | 7.232 | 612,471 | +0.05(+0.66%) |
Aug 05, 2002 | 7.188 | 7.311 | 7.090 | 7.185 | 355,741 | +0.00(+0.00%) |
Aug 02, 2002 | 7.248 | 7.248 | 7.059 | 7.185 | 366,848 | -0.06(-0.87%) |
Aug 01, 2002 | 7.232 | 7.248 | 7.156 | 7.248 | 289,734 | +0.02(+0.22%) |
Jul 31, 2002 | 7.200 | 7.245 | 7.150 | 7.232 | 260,855 | +0.05(+0.66%) |
Jul 30, 2002 | 7.049 | 7.200 | 7.014 | 7.185 | 351,933 | +0.14(+1.92%) |
Jul 29, 2002 | 6.854 | 7.090 | 6.854 | 7.049 | 367,483 | +0.21(+3.09%) |
Jul 26, 2002 | 6.586 | 6.870 | 6.586 | 6.838 | 229,121 | +0.32(+4.83%) |
Jul 25, 2002 | 6.224 | 6.586 | 6.176 | 6.523 | 298,937 | +0.35(+5.61%) |
Jul 24, 2002 | 5.893 | 6.220 | 5.641 | 6.176 | 510,604 | +0.19(+3.10%) |
Jul 23, 2002 | 6.290 | 6.290 | 5.912 | 5.990 | 408,737 | -0.31(-4.90%) |
Jul 22, 2002 | 6.365 | 6.365 | 6.132 | 6.299 | 260,538 | -0.07(-1.04%) |
Jul 19, 2002 | 6.309 | 6.539 | 6.145 | 6.365 | 486,169 | -0.55(-7.97%) |
Jul 17, 2002 | 6.822 | 6.977 | 6.822 | 6.917 | 195,165 | +0.06(+0.83%) |
Jul 12, 2002 | 6.904 | 6.951 | 6.854 | 6.860 | 3,681,177 | -0.04(-0.59%) |
Jul 11, 2002 | 6.885 | 6.933 | 6.743 | 6.901 | 225,948 | +0.10(+1.44%) |
Jul 10, 2002 | 6.948 | 7.011 | 6.778 | 6.803 | 406,516 | -0.11(-1.64%) |
Jul 09, 2002 | 6.933 | 6.933 | 6.917 | 6.917 | 151,055 | +0.03(+0.37%) |
Jul 08, 2002 | 6.854 | 6.892 | 6.854 | 6.892 | 151,372 | +0.12(+1.72%) |
Jul 05, 2002 | 6.680 | 6.835 | 6.665 | 6.775 | 60,295 | +0.13(+1.90%) |
Jul 04, 2002 | 6.491 | 6.649 | 6.460 | 6.649 | 291,638 | +0.00(+0.00%) |
Jul 03, 2002 | 6.491 | 6.649 | 6.460 | 6.649 | 291,638 | +0.03(+0.38%) |
Jul 02, 2002 | 6.961 | 6.961 | 6.432 | 6.624 | 308,457 | -0.37(-5.27%) |