Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 8.217 | 8.278 | 8.118 | 8.140 | 448,468 | -0.09(-1.07%) |
Jul 30, 2003 | 8.113 | 8.278 | 8.057 | 8.229 | 727,515 | +0.14(+1.77%) |
Jul 29, 2003 | 7.947 | 8.096 | 7.947 | 8.085 | 328,152 | +0.11(+1.38%) |
Jul 28, 2003 | 7.925 | 8.030 | 7.919 | 7.975 | 358,412 | +0.06(+0.70%) |
Jul 25, 2003 | 7.892 | 8.046 | 7.892 | 7.919 | 367,834 | -0.01(-0.07%) |
Jul 24, 2003 | 7.848 | 7.969 | 7.837 | 7.925 | 411,685 | +0.11(+1.41%) |
Jul 23, 2003 | 7.776 | 7.848 | 7.677 | 7.815 | 383,780 | +0.09(+1.22%) |
Jul 22, 2003 | 7.721 | 7.837 | 7.688 | 7.721 | 401,900 | +0.01(+0.07%) |
Jul 21, 2003 | 7.837 | 7.848 | 7.693 | 7.715 | 253,497 | -0.13(-1.62%) |
Jul 18, 2003 | 7.748 | 7.859 | 7.715 | 7.842 | 177,756 | +0.08(+1.07%) |
Jul 17, 2003 | 8.030 | 8.030 | 7.732 | 7.759 | 304,052 | -0.29(-3.63%) |
Jul 16, 2003 | 8.079 | 8.091 | 7.975 | 8.052 | 222,875 | -0.03(-0.34%) |
Jul 15, 2003 | 7.919 | 8.085 | 7.919 | 8.079 | 391,934 | +0.13(+1.60%) |
Jul 14, 2003 | 8.068 | 8.140 | 7.947 | 7.953 | 191,708 | -0.06(-0.76%) |
Jul 11, 2003 | 8.008 | 8.102 | 7.975 | 8.013 | 277,778 | +0.00(+0.00%) |
Jul 10, 2003 | 8.091 | 8.096 | 7.986 | 8.013 | 459,702 | -0.12(-1.49%) |
Jul 09, 2003 | 8.140 | 8.140 | 7.947 | 8.135 | 273,067 | -0.01(-0.14%) |
Jul 08, 2003 | 8.019 | 8.195 | 7.964 | 8.146 | 266,363 | +0.18(+2.29%) |
Jul 07, 2003 | 7.919 | 8.002 | 7.892 | 7.964 | 123,034 | +0.10(+1.26%) |
Jul 03, 2003 | 7.975 | 7.975 | 7.853 | 7.864 | 94,042 | -0.17(-2.06%) |
Jul 02, 2003 | 7.870 | 8.030 | 7.809 | 8.030 | 502,647 | +0.17(+2.11%) |
Jul 01, 2003 | 7.864 | 7.925 | 7.798 | 7.864 | 384,505 | +0.06(+0.71%) |
Jun 30, 2003 | 7.721 | 7.815 | 7.666 | 7.809 | 501,922 | +0.10(+1.29%) |
Jun 27, 2003 | 7.743 | 7.776 | 7.671 | 7.710 | 332,319 | -0.09(-1.13%) |
Jun 26, 2003 | 7.853 | 7.853 | 7.677 | 7.798 | 682,578 | -0.14(-1.74%) |
Jun 25, 2003 | 7.864 | 7.942 | 7.793 | 7.936 | 215,083 | +0.07(+0.91%) |
Jun 24, 2003 | 7.897 | 7.958 | 7.781 | 7.864 | 273,792 | -0.03(-0.42%) |
Jun 23, 2003 | 7.975 | 8.041 | 7.859 | 7.897 | 203,849 | +0.01(+0.07%) |
Jun 20, 2003 | 8.013 | 8.102 | 7.892 | 7.892 | 219,613 | -0.07(-0.83%) |
Jun 19, 2003 | 7.919 | 8.140 | 7.864 | 7.958 | 227,405 | -0.02(-0.21%) |
Jun 18, 2003 | 7.919 | 7.975 | 7.859 | 7.975 | 101,109 | +0.06(+0.77%) |
Jun 17, 2003 | 8.052 | 8.052 | 7.870 | 7.914 | 126,114 | -0.08(-1.04%) |
Jun 16, 2003 | 7.936 | 8.030 | 7.903 | 7.997 | 282,489 | +0.14(+1.76%) |
Jun 13, 2003 | 8.024 | 8.046 | 7.859 | 7.859 | 418,751 | -0.11(-1.38%) |
Jun 12, 2003 | 8.030 | 8.118 | 7.969 | 7.969 | 116,511 | -0.09(-1.10%) |
Jun 11, 2003 | 8.030 | 8.146 | 7.936 | 8.057 | 173,407 | -0.01(-0.14%) |
Jun 10, 2003 | 7.826 | 8.113 | 7.826 | 8.068 | 213,996 | +0.30(+3.84%) |
Jun 09, 2003 | 7.969 | 8.008 | 7.770 | 7.770 | 137,530 | -0.23(-2.90%) |
Jun 06, 2003 | 7.975 | 8.168 | 7.947 | 8.002 | 433,066 | +0.12(+1.47%) |
Jun 05, 2003 | 7.770 | 7.925 | 7.721 | 7.886 | 299,884 | +0.12(+1.49%) |
Jun 04, 2003 | 7.726 | 7.826 | 7.710 | 7.770 | 172,683 | +0.04(+0.57%) |
Jun 03, 2003 | 7.754 | 7.831 | 7.649 | 7.726 | 182,467 | -0.05(-0.64%) |
Jun 02, 2003 | 7.699 | 7.881 | 7.671 | 7.776 | 248,243 | +0.02(+0.28%) |
May 30, 2003 | 7.588 | 7.864 | 7.588 | 7.754 | 478,728 | +0.17(+2.26%) |
May 29, 2003 | 7.395 | 7.671 | 7.395 | 7.583 | 291,006 | +0.13(+1.78%) |
May 28, 2003 | 7.423 | 7.572 | 7.290 | 7.450 | 431,254 | -0.03(-0.37%) |
May 27, 2003 | 7.346 | 7.483 | 7.312 | 7.478 | 403,712 | +0.14(+1.88%) |
May 23, 2003 | 7.119 | 7.368 | 7.092 | 7.340 | 266,544 | +0.23(+3.26%) |
May 22, 2003 | 7.147 | 7.285 | 7.103 | 7.108 | 207,110 | -0.04(-0.54%) |
May 21, 2003 | 7.086 | 7.147 | 7.009 | 7.147 | 133,725 | +0.02(+0.31%) |
May 20, 2003 | 7.064 | 7.230 | 7.042 | 7.125 | 176,850 | +0.09(+1.25%) |
May 19, 2003 | 7.097 | 7.257 | 6.987 | 7.036 | 256,215 | -0.06(-0.78%) |
May 16, 2003 | 7.285 | 7.406 | 7.092 | 7.092 | 258,571 | -0.22(-3.02%) |
May 15, 2003 | 7.169 | 7.312 | 7.086 | 7.312 | 232,660 | +0.17(+2.32%) |
May 14, 2003 | 7.075 | 7.147 | 6.910 | 7.147 | 285,389 | +0.18(+2.61%) |
May 13, 2003 | 6.876 | 7.025 | 6.849 | 6.965 | 408,785 | +0.07(+1.04%) |
May 12, 2003 | 6.898 | 6.898 | 6.788 | 6.893 | 308,038 | -0.01(-0.08%) |
May 09, 2003 | 6.854 | 6.954 | 6.854 | 6.898 | 229,398 | +0.07(+0.97%) |
May 08, 2003 | 6.965 | 6.965 | 6.733 | 6.832 | 194,970 | -0.13(-1.90%) |
May 07, 2003 | 7.009 | 7.020 | 6.898 | 6.965 | 122,671 | -0.03(-0.47%) |
May 06, 2003 | 6.843 | 7.047 | 6.838 | 6.998 | 293,905 | +0.18(+2.67%) |
May 05, 2003 | 6.650 | 6.849 | 6.634 | 6.816 | 370,371 | +0.12(+1.73%) |
May 02, 2003 | 6.429 | 6.705 | 6.429 | 6.700 | 304,052 | +0.17(+2.62%) |
Apr 30, 2003 | 6.512 | 6.705 | 6.512 | 6.529 | 330,688 | +0.10(+1.63%) |
Apr 29, 2003 | 6.512 | 6.617 | 6.424 | 6.424 | 163,260 | -0.09(-1.36%) |
Apr 28, 2003 | 6.545 | 6.689 | 6.512 | 6.512 | 203,486 | -0.01(-0.08%) |
Apr 25, 2003 | 6.567 | 6.595 | 6.474 | 6.518 | 86,975 | -0.08(-1.17%) |
Apr 24, 2003 | 6.496 | 6.772 | 6.485 | 6.595 | 158,549 | +0.08(+1.27%) |
Apr 23, 2003 | 6.485 | 6.573 | 6.429 | 6.512 | 131,007 | +0.00(+0.00%) |
Apr 22, 2003 | 6.291 | 6.562 | 6.291 | 6.512 | 203,486 | +0.22(+3.51%) |
Apr 21, 2003 | 6.402 | 6.474 | 6.269 | 6.291 | 94,767 | -0.15(-2.31%) |
Apr 17, 2003 | 6.429 | 6.479 | 6.347 | 6.440 | 98,028 | +0.01(+0.17%) |
Apr 16, 2003 | 6.418 | 6.429 | 6.269 | 6.429 | 187,541 | +0.07(+1.04%) |
Apr 15, 2003 | 6.319 | 6.363 | 6.236 | 6.363 | 150,757 | +0.06(+0.87%) |
Apr 14, 2003 | 6.126 | 6.308 | 6.104 | 6.308 | 103,283 | +0.23(+3.81%) |
Apr 11, 2003 | 6.142 | 6.192 | 6.071 | 6.076 | 128,289 | -0.07(-1.08%) |
Apr 10, 2003 | 6.098 | 6.225 | 6.071 | 6.142 | 190,078 | +0.04(+0.72%) |
Apr 09, 2003 | 6.313 | 6.485 | 5.933 | 6.098 | 581,468 | -0.18(-2.90%) |
Apr 08, 2003 | 5.988 | 6.291 | 5.988 | 6.280 | 298,435 | +0.28(+4.60%) |
Apr 07, 2003 | 5.988 | 6.142 | 5.988 | 6.004 | 107,451 | +0.01(+0.18%) |
Apr 04, 2003 | 5.933 | 6.126 | 5.933 | 5.993 | 85,888 | +0.03(+0.56%) |
Apr 03, 2003 | 6.043 | 6.098 | 5.933 | 5.960 | 194,426 | -0.06(-1.01%) |
Apr 02, 2003 | 6.038 | 6.109 | 5.949 | 6.021 | 252,048 | +0.03(+0.55%) |
Apr 01, 2003 | 5.844 | 5.988 | 5.789 | 5.988 | 102,015 | +0.14(+2.46%) |
Mar 31, 2003 | 5.795 | 5.850 | 5.684 | 5.844 | 120,497 | -0.01(-0.09%) |
Mar 28, 2003 | 5.850 | 5.872 | 5.789 | 5.850 | 174,313 | +0.00(+0.00%) |
Mar 27, 2003 | 5.795 | 5.872 | 5.684 | 5.850 | 158,730 | +0.05(+0.86%) |
Mar 26, 2003 | 5.839 | 5.927 | 5.745 | 5.800 | 305,683 | +0.01(+0.10%) |
Mar 25, 2003 | 5.850 | 5.949 | 5.778 | 5.795 | 213,634 | -0.11(-1.87%) |
Mar 24, 2003 | 5.861 | 5.993 | 5.740 | 5.905 | 154,381 | -0.09(-1.56%) |
Mar 21, 2003 | 5.905 | 6.010 | 5.905 | 5.999 | 173,770 | +0.09(+1.59%) |
Mar 20, 2003 | 5.740 | 5.960 | 5.740 | 5.905 | 142,241 | +0.11(+1.90%) |
Mar 19, 2003 | 5.999 | 6.015 | 5.795 | 5.795 | 141,697 | -0.21(-3.49%) |
Mar 18, 2003 | 5.822 | 6.043 | 5.784 | 6.004 | 167,247 | +0.07(+1.21%) |
Mar 17, 2003 | 5.795 | 5.938 | 5.740 | 5.933 | 233,022 | +0.19(+3.37%) |
Mar 14, 2003 | 5.789 | 5.872 | 5.651 | 5.740 | 192,433 | +0.01(+0.10%) |
Mar 13, 2003 | 5.574 | 5.762 | 5.519 | 5.734 | 207,110 | +0.22(+3.90%) |
Mar 12, 2003 | 5.546 | 5.607 | 5.408 | 5.519 | 561,174 | -0.03(-0.50%) |
Mar 11, 2003 | 5.574 | 5.602 | 5.464 | 5.546 | 154,744 | +0.03(+0.50%) |
Mar 10, 2003 | 5.563 | 5.574 | 5.458 | 5.519 | 410,779 | -0.08(-1.48%) |
Mar 07, 2003 | 5.546 | 5.651 | 5.519 | 5.602 | 164,710 | +0.03(+0.59%) |
Mar 06, 2003 | 5.574 | 5.602 | 5.486 | 5.568 | 108,900 | -0.03(-0.59%) |
Mar 05, 2003 | 5.546 | 5.602 | 5.458 | 5.602 | 108,538 | +0.05(+0.89%) |
Mar 04, 2003 | 5.629 | 5.646 | 5.535 | 5.552 | 168,515 | -0.10(-1.85%) |
Mar 03, 2003 | 5.657 | 5.668 | 5.579 | 5.657 | 119,047 | +0.02(+0.39%) |
Feb 28, 2003 | 5.657 | 5.657 | 5.535 | 5.635 | 92,411 | +0.01(+0.10%) |
Feb 27, 2003 | 5.657 | 5.695 | 5.546 | 5.629 | 177,575 | -0.04(-0.78%) |
Feb 26, 2003 | 5.706 | 5.706 | 5.530 | 5.673 | 181,561 | -0.03(-0.58%) |
Feb 25, 2003 | 5.519 | 5.712 | 5.519 | 5.706 | 287,019 | +0.08(+1.47%) |
Feb 24, 2003 | 5.822 | 5.822 | 5.524 | 5.624 | 251,685 | -0.22(-3.69%) |
Feb 21, 2003 | 5.889 | 5.949 | 5.773 | 5.839 | 123,759 | -0.05(-0.84%) |
Feb 20, 2003 | 5.850 | 5.944 | 5.822 | 5.889 | 466,950 | +0.04(+0.76%) |
Feb 19, 2003 | 5.740 | 5.878 | 5.740 | 5.844 | 272,161 | +0.02(+0.38%) |
Feb 18, 2003 | 5.795 | 5.866 | 5.729 | 5.822 | 169,965 | -0.02(-0.28%) |
Feb 14, 2003 | 5.806 | 5.883 | 5.756 | 5.839 | 159,455 | +0.03(+0.47%) |
Feb 13, 2003 | 5.657 | 5.817 | 5.574 | 5.811 | 240,813 | +0.18(+3.24%) |
Feb 12, 2003 | 5.795 | 5.795 | 5.574 | 5.629 | 270,168 | -0.11(-1.92%) |
Feb 11, 2003 | 5.789 | 5.883 | 5.662 | 5.740 | 229,398 | -0.10(-1.79%) |
Feb 10, 2003 | 5.767 | 5.844 | 5.745 | 5.844 | 232,116 | +0.13(+2.32%) |
Feb 07, 2003 | 5.723 | 5.822 | 5.640 | 5.712 | 296,260 | -0.06(-1.05%) |
Feb 06, 2003 | 5.740 | 5.872 | 5.740 | 5.773 | 323,622 | +0.03(+0.58%) |
Feb 05, 2003 | 5.944 | 5.944 | 5.740 | 5.740 | 294,449 | -0.15(-2.53%) |
Feb 04, 2003 | 6.004 | 6.004 | 5.822 | 5.889 | 255,309 | -0.13(-2.20%) |
Feb 03, 2003 | 6.071 | 6.098 | 5.933 | 6.021 | 200,406 | +0.01(+0.09%) |
Jan 31, 2003 | 5.960 | 6.065 | 5.949 | 6.015 | 342,466 | +0.07(+1.11%) |
Jan 30, 2003 | 5.993 | 5.993 | 5.795 | 5.949 | 495,036 | -0.04(-0.74%) |
Jan 29, 2003 | 6.126 | 6.153 | 5.971 | 5.993 | 345,366 | -0.08(-1.27%) |
Jan 28, 2003 | 5.999 | 6.181 | 5.966 | 6.071 | 187,178 | +0.07(+1.20%) |
Jan 27, 2003 | 6.242 | 6.247 | 5.982 | 5.999 | 246,793 | -0.19(-3.03%) |
Jan 24, 2003 | 6.385 | 6.391 | 6.187 | 6.187 | 234,109 | -0.20(-3.11%) |
Jan 23, 2003 | 6.336 | 6.440 | 6.280 | 6.385 | 155,831 | +0.07(+1.14%) |
Jan 22, 2003 | 6.264 | 6.424 | 6.203 | 6.313 | 275,604 | +0.02(+0.35%) |
Jan 21, 2003 | 6.374 | 6.435 | 6.209 | 6.291 | 229,398 | +0.03(+0.44%) |
Jan 17, 2003 | 6.429 | 6.435 | 6.220 | 6.264 | 257,665 | -0.13(-1.99%) |
Jan 16, 2003 | 6.485 | 6.485 | 6.374 | 6.391 | 221,788 | -0.09(-1.45%) |
Jan 15, 2003 | 6.545 | 6.595 | 6.468 | 6.485 | 196,963 | -0.11(-1.67%) |
Jan 14, 2003 | 6.634 | 6.634 | 6.529 | 6.595 | 158,730 | -0.02(-0.25%) |
Jan 13, 2003 | 6.545 | 6.749 | 6.496 | 6.612 | 225,774 | +0.03(+0.50%) |
Jan 10, 2003 | 6.617 | 6.645 | 6.424 | 6.578 | 212,909 | -0.03(-0.50%) |
Jan 09, 2003 | 6.689 | 6.788 | 6.589 | 6.612 | 196,420 | -0.02(-0.33%) |
Jan 08, 2003 | 6.540 | 6.827 | 6.468 | 6.634 | 234,290 | -0.01(-0.08%) |
Jan 07, 2003 | 6.981 | 6.981 | 6.634 | 6.639 | 284,301 | -0.14(-2.04%) |
Jan 06, 2003 | 6.540 | 6.843 | 6.540 | 6.777 | 339,024 | +0.26(+4.07%) |
Jan 03, 2003 | 6.512 | 6.617 | 6.446 | 6.512 | 204,936 | +0.00(+0.00%) |
Jan 02, 2003 | 6.435 | 6.562 | 6.380 | 6.512 | 368,378 | +0.13(+2.08%) |
Dec 31, 2002 | 6.363 | 6.529 | 6.347 | 6.380 | 300,066 | +0.02(+0.26%) |
Dec 30, 2002 | 6.402 | 6.540 | 6.330 | 6.363 | 434,334 | -0.08(-1.28%) |
Dec 27, 2002 | 6.457 | 6.623 | 6.435 | 6.446 | 224,687 | -0.01(-0.17%) |
Dec 26, 2002 | 6.402 | 6.600 | 6.402 | 6.457 | 183,736 | +0.00(+0.00%) |
Dec 24, 2002 | 6.402 | 6.507 | 6.385 | 6.457 | 169,240 | +0.03(+0.43%) |
Dec 23, 2002 | 6.402 | 6.507 | 6.352 | 6.429 | 244,619 | +0.03(+0.43%) |
Dec 20, 2002 | 6.678 | 6.678 | 6.363 | 6.402 | 416,577 | -0.08(-1.28%) |
Dec 19, 2002 | 6.462 | 6.485 | 6.253 | 6.485 | 450,280 | +0.08(+1.21%) |
Dec 18, 2002 | 6.347 | 6.413 | 6.181 | 6.407 | 351,345 | +0.01(+0.09%) |
Dec 17, 2002 | 6.396 | 6.479 | 6.269 | 6.402 | 697,436 | +0.01(+0.09%) |
Dec 16, 2002 | 6.347 | 6.396 | 6.242 | 6.396 | 419,295 | +0.06(+0.87%) |
Dec 13, 2002 | 6.258 | 6.341 | 6.159 | 6.341 | 370,733 | +0.10(+1.68%) |
Dec 12, 2002 | 6.341 | 6.374 | 6.220 | 6.236 | 303,146 | -0.05(-0.79%) |
Dec 11, 2002 | 6.253 | 6.457 | 6.181 | 6.286 | 436,509 | +0.13(+2.06%) |
Dec 10, 2002 | 6.071 | 6.468 | 5.889 | 6.159 | 1,396,141 | +0.63(+11.49%) |
Dec 09, 2002 | 5.502 | 5.574 | 5.392 | 5.524 | 342,648 | +0.08(+1.42%) |
Dec 06, 2002 | 5.403 | 5.535 | 5.326 | 5.447 | 335,400 | +0.04(+0.82%) |
Dec 05, 2002 | 5.381 | 5.453 | 5.248 | 5.403 | 260,745 | -0.01(-0.10%) |
Dec 04, 2002 | 5.381 | 5.464 | 5.381 | 5.408 | 361,855 | -0.01(-0.10%) |
Dec 03, 2002 | 5.408 | 5.546 | 5.392 | 5.414 | 312,750 | -0.03(-0.51%) |
Dec 02, 2002 | 5.447 | 5.480 | 5.348 | 5.442 | 425,456 | +0.05(+0.92%) |
Nov 29, 2002 | 5.519 | 5.519 | 5.353 | 5.392 | 95,129 | -0.08(-1.41%) |
Nov 27, 2002 | 5.381 | 5.519 | 5.331 | 5.469 | 272,886 | +0.14(+2.69%) |
Nov 26, 2002 | 5.265 | 5.464 | 5.243 | 5.326 | 323,078 | -0.05(-0.92%) |
Nov 25, 2002 | 5.243 | 5.408 | 5.215 | 5.375 | 272,705 | +0.08(+1.56%) |
Nov 22, 2002 | 5.237 | 5.364 | 5.160 | 5.293 | 200,225 | +0.06(+1.05%) |
Nov 21, 2002 | 5.144 | 5.331 | 5.077 | 5.237 | 283,033 | +0.13(+2.59%) |
Nov 20, 2002 | 5.270 | 5.320 | 4.829 | 5.105 | 466,044 | -0.25(-4.64%) |
Nov 19, 2002 | 5.353 | 5.408 | 5.276 | 5.353 | 168,334 | +0.02(+0.41%) |
Nov 18, 2002 | 5.397 | 5.546 | 5.315 | 5.331 | 213,452 | -0.01(-0.21%) |
Nov 15, 2002 | 5.348 | 5.629 | 5.326 | 5.342 | 192,614 | -0.01(-0.10%) |
Nov 14, 2002 | 5.403 | 5.442 | 5.160 | 5.348 | 165,978 | -0.08(-1.42%) |
Nov 13, 2002 | 5.243 | 5.546 | 5.199 | 5.425 | 136,261 | +0.17(+3.15%) |
Nov 12, 2002 | 5.436 | 5.447 | 5.188 | 5.259 | 137,349 | -0.18(-3.25%) |
Nov 11, 2002 | 5.425 | 5.436 | 5.022 | 5.436 | 251,504 | -0.04(-0.81%) |
Nov 08, 2002 | 5.574 | 5.640 | 5.469 | 5.480 | 410,597 | -0.14(-2.55%) |
Nov 07, 2002 | 5.635 | 5.684 | 5.541 | 5.624 | 214,721 | -0.04(-0.78%) |
Nov 06, 2002 | 5.657 | 5.762 | 5.629 | 5.668 | 502,284 | +0.03(+0.59%) |
Nov 05, 2002 | 5.684 | 5.706 | 5.519 | 5.635 | 195,876 | -0.01(-0.20%) |
Nov 04, 2002 | 5.712 | 5.844 | 5.602 | 5.646 | 484,527 | -0.01(-0.20%) |
Nov 01, 2002 | 5.673 | 5.684 | 5.442 | 5.657 | 234,653 | -0.03(-0.49%) |
Oct 31, 2002 | 5.657 | 5.795 | 5.513 | 5.684 | 251,504 | +0.03(+0.49%) |
Oct 30, 2002 | 5.855 | 5.855 | 5.535 | 5.657 | 267,450 | -0.30(-5.09%) |
Oct 29, 2002 | 5.900 | 5.960 | 5.751 | 5.960 | 208,016 | +0.07(+1.12%) |
Oct 28, 2002 | 5.905 | 6.065 | 5.795 | 5.894 | 230,848 | -0.01(-0.19%) |
Oct 25, 2002 | 5.844 | 5.944 | 5.740 | 5.905 | 178,300 | +0.01(+0.09%) |
Oct 24, 2002 | 5.795 | 5.977 | 5.784 | 5.900 | 175,219 | +0.05(+0.85%) |
Oct 23, 2002 | 5.541 | 5.850 | 5.541 | 5.850 | 152,207 | +0.25(+4.54%) |
Oct 22, 2002 | 5.508 | 5.668 | 5.464 | 5.596 | 188,628 | +0.14(+2.63%) |
Oct 21, 2002 | 5.270 | 5.453 | 5.237 | 5.453 | 185,729 | +0.15(+2.81%) |
Oct 18, 2002 | 5.381 | 5.386 | 5.243 | 5.304 | 262,376 | -0.08(-1.44%) |
Oct 17, 2002 | 5.397 | 5.464 | 5.353 | 5.381 | 198,956 | +0.04(+0.72%) |
Oct 16, 2002 | 5.624 | 5.624 | 5.304 | 5.342 | 108,357 | -0.28(-5.00%) |
Oct 15, 2002 | 5.464 | 5.784 | 5.464 | 5.624 | 347,540 | +0.12(+2.21%) |
Oct 14, 2002 | 5.408 | 5.546 | 5.320 | 5.502 | 163,985 | +0.07(+1.22%) |
Oct 11, 2002 | 5.464 | 5.552 | 5.326 | 5.436 | 779,157 | +0.03(+0.51%) |
Oct 10, 2002 | 5.077 | 5.408 | 5.050 | 5.408 | 384,323 | +0.33(+6.52%) |
Oct 09, 2002 | 5.574 | 5.574 | 5.044 | 5.077 | 445,388 | -0.60(-10.51%) |
Oct 08, 2002 | 5.944 | 5.944 | 5.436 | 5.673 | 366,928 | -0.13(-2.28%) |
Oct 07, 2002 | 5.960 | 6.032 | 5.751 | 5.806 | 133,000 | -0.15(-2.59%) |
Oct 04, 2002 | 6.054 | 6.159 | 5.878 | 5.960 | 167,428 | -0.09(-1.46%) |
Oct 03, 2002 | 6.264 | 6.429 | 6.049 | 6.049 | 1,485,834 | -0.16(-2.58%) |
Oct 02, 2002 | 6.253 | 6.402 | 6.181 | 6.209 | 257,121 | -0.10(-1.57%) |
Oct 01, 2002 | 6.181 | 6.474 | 6.015 | 6.308 | 258,027 | +0.13(+2.05%) |
Sep 30, 2002 | 5.894 | 6.358 | 5.811 | 6.181 | 379,612 | +0.28(+4.67%) |
Sep 27, 2002 | 6.049 | 6.087 | 5.795 | 5.905 | 246,793 | -0.14(-2.37%) |
Sep 26, 2002 | 5.861 | 6.120 | 5.795 | 6.049 | 204,755 | +0.24(+4.18%) |
Sep 25, 2002 | 5.795 | 5.889 | 5.591 | 5.806 | 436,328 | -0.23(-3.84%) |
Sep 24, 2002 | 5.988 | 6.198 | 5.850 | 6.038 | 271,980 | +0.02(+0.37%) |
Sep 23, 2002 | 6.319 | 6.319 | 5.949 | 6.015 | 232,116 | -0.30(-4.80%) |
Sep 20, 2002 | 6.297 | 6.479 | 6.231 | 6.319 | 267,993 | +0.08(+1.24%) |
Sep 19, 2002 | 6.529 | 6.634 | 6.242 | 6.242 | 194,064 | -0.30(-4.64%) |
Sep 18, 2002 | 6.181 | 6.623 | 6.109 | 6.545 | 161,992 | +0.42(+6.85%) |
Sep 17, 2002 | 6.600 | 6.628 | 6.126 | 6.126 | 216,714 | -0.47(-7.11%) |
Sep 16, 2002 | 6.628 | 6.711 | 6.485 | 6.595 | 272,886 | -0.03(-0.42%) |
Sep 13, 2002 | 6.347 | 6.761 | 6.347 | 6.623 | 188,990 | +0.28(+4.35%) |
Sep 12, 2002 | 6.639 | 6.639 | 6.347 | 6.347 | 156,556 | -0.30(-4.56%) |
Sep 11, 2002 | 6.683 | 6.788 | 6.612 | 6.650 | 63,057 | -0.09(-1.31%) |
Sep 10, 2002 | 6.843 | 6.854 | 6.567 | 6.738 | 147,133 | -0.05(-0.73%) |
Sep 09, 2002 | 6.584 | 6.887 | 6.457 | 6.788 | 190,440 | +0.15(+2.24%) |
Sep 06, 2002 | 6.733 | 6.849 | 6.639 | 6.639 | 164,891 | -0.07(-0.99%) |
Sep 05, 2002 | 6.998 | 6.998 | 6.628 | 6.705 | 177,212 | -0.31(-4.41%) |
Sep 04, 2002 | 6.650 | 7.014 | 6.512 | 7.014 | 176,669 | +0.39(+5.92%) |
Sep 03, 2002 | 7.009 | 7.009 | 6.623 | 6.623 | 194,970 | -0.40(-5.66%) |
Aug 30, 2002 | 7.053 | 7.158 | 6.943 | 7.020 | 256,578 | -0.04(-0.62%) |
Aug 29, 2002 | 6.954 | 7.114 | 6.843 | 7.064 | 152,932 | +0.11(+1.59%) |
Aug 28, 2002 | 7.042 | 7.158 | 6.954 | 6.954 | 1,793,873 | -0.14(-2.02%) |
Aug 27, 2002 | 7.230 | 7.307 | 7.047 | 7.097 | 258,390 | -0.12(-1.68%) |
Aug 26, 2002 | 6.667 | 7.246 | 6.667 | 7.219 | 399,182 | +0.59(+8.91%) |
Aug 23, 2002 | 6.816 | 6.965 | 6.623 | 6.628 | 158,005 | -0.22(-3.15%) |
Aug 22, 2002 | 6.761 | 7.070 | 6.578 | 6.843 | 432,704 | +0.08(+1.22%) |
Aug 21, 2002 | 6.540 | 6.761 | 6.391 | 6.761 | 299,884 | +0.24(+3.64%) |
Aug 20, 2002 | 6.418 | 6.617 | 6.358 | 6.523 | 468,219 | +0.18(+2.78%) |
Aug 16, 2002 | 6.496 | 6.512 | 6.325 | 6.347 | 244,437 | -0.15(-2.29%) |
Aug 15, 2002 | 6.512 | 6.650 | 6.402 | 6.496 | 342,285 | -0.02(-0.25%) |
Aug 14, 2002 | 6.733 | 6.783 | 6.429 | 6.512 | 936,076 | -0.91(-12.27%) |
Aug 13, 2002 | 7.511 | 7.616 | 7.423 | 7.423 | 180,836 | -0.09(-1.18%) |
Aug 12, 2002 | 7.406 | 7.616 | 7.235 | 7.511 | 155,650 | +0.06(+0.81%) |
Aug 07, 2002 | 7.285 | 7.528 | 7.180 | 7.450 | 282,671 | +0.28(+3.85%) |
Aug 06, 2002 | 6.832 | 7.174 | 6.722 | 7.174 | 279,228 | +0.58(+8.79%) |
Aug 05, 2002 | 6.623 | 6.733 | 6.485 | 6.595 | 196,238 | -0.03(-0.50%) |
Aug 02, 2002 | 6.893 | 6.893 | 6.523 | 6.628 | 211,822 | -0.29(-4.23%) |