Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 7.586 | 7.649 | 7.586 | 7.594 | 2,429 | +0.01(+0.10%) |
Aug 28, 2003 | 7.696 | 7.703 | 7.586 | 7.586 | 42,323 | -0.08(-1.02%) |
Aug 27, 2003 | 7.703 | 7.703 | 7.664 | 7.664 | 3,708 | -0.02(-0.31%) |
Aug 26, 2003 | 7.821 | 7.821 | 7.664 | 7.688 | 7,032 | -0.09(-1.21%) |
Aug 25, 2003 | 7.805 | 7.852 | 7.719 | 7.782 | 8,311 | +0.03(+0.40%) |
Aug 22, 2003 | 7.719 | 7.821 | 7.703 | 7.750 | 10,868 | +0.05(+0.71%) |
Aug 21, 2003 | 7.649 | 7.758 | 7.625 | 7.696 | 5,498 | +0.05(+0.61%) |
Aug 20, 2003 | 7.696 | 7.696 | 7.524 | 7.649 | 9,078 | -0.07(-0.91%) |
Aug 19, 2003 | 7.743 | 7.805 | 7.719 | 7.719 | 2,557 | +0.02(+0.30%) |
Aug 18, 2003 | 7.821 | 7.821 | 7.696 | 7.696 | 6,776 | -0.09(-1.11%) |
Aug 15, 2003 | 7.766 | 7.805 | 7.766 | 7.782 | 1,278 | +0.01(+0.10%) |
Aug 14, 2003 | 7.805 | 7.805 | 7.774 | 7.774 | 255 | +0.04(+0.51%) |
Aug 13, 2003 | 7.727 | 7.860 | 7.703 | 7.735 | 4,603 | -0.01(-0.10%) |
Aug 12, 2003 | 7.821 | 7.977 | 7.743 | 7.743 | 12,147 | -0.01(-0.10%) |
Aug 11, 2003 | 7.727 | 7.766 | 7.703 | 7.750 | 5,626 | +0.01(+0.10%) |
Aug 08, 2003 | 7.860 | 7.860 | 7.703 | 7.743 | 20,202 | -0.03(-0.40%) |
Aug 07, 2003 | 7.750 | 7.805 | 7.750 | 7.774 | 6,137 | +0.02(+0.30%) |
Aug 06, 2003 | 7.774 | 7.774 | 7.750 | 7.750 | 895 | -0.01(-0.10%) |
Aug 05, 2003 | 7.758 | 7.758 | 7.758 | 7.758 | 511 | +0.00(+0.00%) |
Aug 04, 2003 | 7.758 | 7.758 | 7.758 | 7.758 | 255 | +0.00(+0.00%) |
Aug 01, 2003 | 7.899 | 7.907 | 7.758 | 7.758 | 11,507 | -0.22(-2.75%) |
Jul 31, 2003 | 7.860 | 8.016 | 7.750 | 7.977 | 45,136 | +0.04(+0.49%) |
Jul 30, 2003 | 7.782 | 7.938 | 7.782 | 7.938 | 1,278 | +0.18(+2.32%) |
Jul 29, 2003 | 7.899 | 7.938 | 7.758 | 7.758 | 6,265 | -0.10(-1.29%) |
Jul 28, 2003 | 7.977 | 8.040 | 7.782 | 7.860 | 38,103 | -0.20(-2.43%) |
Jul 25, 2003 | 8.016 | 8.055 | 7.938 | 8.055 | 5,498 | +0.11(+1.38%) |
Jul 24, 2003 | 8.055 | 8.134 | 7.946 | 7.946 | 7,543 | +0.02(+0.30%) |
Jul 23, 2003 | 8.016 | 8.016 | 7.750 | 7.922 | 25,061 | -0.02(-0.30%) |
Jul 22, 2003 | 8.016 | 8.095 | 7.946 | 7.946 | 16,494 | -0.03(-0.39%) |
Jul 21, 2003 | 7.977 | 7.977 | 7.899 | 7.977 | 7,543 | +0.03(+0.39%) |
Jul 18, 2003 | 7.962 | 7.977 | 7.930 | 7.946 | 4,986 | +0.02(+0.20%) |
Jul 17, 2003 | 7.938 | 7.977 | 7.922 | 7.930 | 2,173 | +0.00(+0.00%) |
Jul 16, 2003 | 7.977 | 7.977 | 7.899 | 7.930 | 2,813 | +0.00(+0.00%) |
Jul 15, 2003 | 7.977 | 7.977 | 7.899 | 7.930 | 6,009 | +0.03(+0.40%) |
Jul 14, 2003 | 8.001 | 8.001 | 7.883 | 7.899 | 2,813 | -0.09(-1.08%) |
Jul 11, 2003 | 7.938 | 8.008 | 7.938 | 7.985 | 4,986 | +0.10(+1.29%) |
Jul 10, 2003 | 7.977 | 7.993 | 7.883 | 7.883 | 13,425 | -0.04(-0.49%) |
Jul 09, 2003 | 7.915 | 7.938 | 7.899 | 7.922 | 3,324 | +0.00(+0.00%) |
Jul 08, 2003 | 8.048 | 8.048 | 7.860 | 7.922 | 3,068 | -0.09(-1.17%) |
Jul 07, 2003 | 8.040 | 8.095 | 8.016 | 8.016 | 3,068 | +0.02(+0.29%) |
Jul 03, 2003 | 7.977 | 7.993 | 7.938 | 7.993 | 8,566 | -0.09(-1.06%) |
Jul 02, 2003 | 8.110 | 8.134 | 8.055 | 8.079 | 25,828 | -0.02(-0.29%) |
Jul 01, 2003 | 8.095 | 8.102 | 7.938 | 8.102 | 7,543 | +0.03(+0.39%) |
Jun 30, 2003 | 8.102 | 8.102 | 8.071 | 8.071 | 1,917 | +0.00(+0.00%) |
Jun 27, 2003 | 8.095 | 8.134 | 8.071 | 8.071 | 3,324 | +0.00(+0.00%) |
Jun 26, 2003 | 8.016 | 8.071 | 8.016 | 8.071 | 895 | +0.08(+0.98%) |
Jun 25, 2003 | 8.055 | 8.055 | 7.977 | 7.993 | 2,557 | -0.01(-0.10%) |
Jun 24, 2003 | 8.055 | 8.055 | 8.001 | 8.001 | 383 | -0.02(-0.20%) |
Jun 23, 2003 | 8.095 | 8.173 | 8.016 | 8.016 | 2,045 | -0.03(-0.39%) |
Jun 20, 2003 | 8.016 | 8.048 | 8.016 | 8.048 | 1,917 | +0.11(+1.38%) |
Jun 19, 2003 | 7.938 | 7.938 | 7.938 | 7.938 | 0 | +0.00(+0.00%) |
Jun 18, 2003 | 8.134 | 8.173 | 7.938 | 7.938 | 8,183 | -0.20(-2.40%) |
Jun 17, 2003 | 8.134 | 8.141 | 8.055 | 8.134 | 4,091 | +0.08(+0.97%) |
Jun 16, 2003 | 8.126 | 8.173 | 8.055 | 8.055 | 2,813 | +0.01(+0.10%) |
Jun 13, 2003 | 7.860 | 8.055 | 7.844 | 8.048 | 5,114 | +0.11(+1.38%) |
Jun 12, 2003 | 8.102 | 8.102 | 7.860 | 7.938 | 2,045 | -0.23(-2.87%) |
Jun 11, 2003 | 7.985 | 8.173 | 7.977 | 8.173 | 12,019 | +0.17(+2.15%) |
Jun 10, 2003 | 7.891 | 8.016 | 7.891 | 8.001 | 21,609 | +0.22(+2.81%) |
Jun 09, 2003 | 7.743 | 7.797 | 7.672 | 7.782 | 38,359 | +0.06(+0.81%) |
Jun 06, 2003 | 8.095 | 8.095 | 7.664 | 7.719 | 17,645 | -0.42(-5.19%) |
Jun 05, 2003 | 8.212 | 8.212 | 8.141 | 8.141 | 6,009 | -0.09(-1.05%) |
Jun 04, 2003 | 8.329 | 8.353 | 8.227 | 8.227 | 70,197 | -0.07(-0.85%) |
Jun 03, 2003 | 8.329 | 8.407 | 8.298 | 8.298 | 38,103 | -0.07(-0.84%) |
Jun 02, 2003 | 8.509 | 8.509 | 8.368 | 8.368 | 40,021 | -0.06(-0.74%) |
May 30, 2003 | 8.212 | 8.454 | 8.212 | 8.431 | 30,943 | +0.29(+3.55%) |
May 29, 2003 | 8.321 | 8.446 | 8.141 | 8.141 | 16,750 | -0.14(-1.70%) |
May 28, 2003 | 8.290 | 8.321 | 8.259 | 8.282 | 5,626 | +0.05(+0.67%) |
May 27, 2003 | 8.290 | 8.478 | 8.227 | 8.227 | 10,101 | -0.02(-0.28%) |
May 23, 2003 | 8.251 | 8.525 | 8.251 | 8.251 | 74,800 | +0.04(+0.48%) |
May 22, 2003 | 7.977 | 8.407 | 7.977 | 8.212 | 51,529 | +0.31(+3.96%) |
May 21, 2003 | 7.547 | 7.899 | 7.547 | 7.899 | 35,546 | +0.43(+5.76%) |
May 20, 2003 | 7.352 | 7.508 | 7.203 | 7.469 | 19,563 | +0.20(+2.69%) |
May 19, 2003 | 7.109 | 7.273 | 7.039 | 7.273 | 20,714 | +0.23(+3.33%) |
May 16, 2003 | 7.039 | 7.039 | 7.039 | 7.039 | 0 | +0.00(+0.00%) |
May 15, 2003 | 7.078 | 7.312 | 7.000 | 7.039 | 20,074 | -0.16(-2.17%) |
May 14, 2003 | 7.250 | 7.250 | 7.187 | 7.195 | 7,160 | +0.00(+0.00%) |
May 13, 2003 | 6.976 | 7.195 | 6.921 | 7.195 | 19,946 | +0.15(+2.11%) |
May 12, 2003 | 7.336 | 7.352 | 7.039 | 7.047 | 29,280 | -0.21(-2.91%) |
May 09, 2003 | 7.133 | 7.352 | 7.133 | 7.258 | 6,393 | +0.02(+0.32%) |
May 08, 2003 | 7.273 | 7.273 | 7.234 | 7.234 | 511 | +0.04(+0.54%) |
May 07, 2003 | 7.219 | 7.266 | 7.140 | 7.195 | 5,753 | -0.02(-0.22%) |
May 06, 2003 | 7.234 | 7.312 | 7.140 | 7.211 | 31,071 | -0.06(-0.86%) |
May 05, 2003 | 7.039 | 7.273 | 7.039 | 7.273 | 9,078 | +0.27(+3.91%) |
May 02, 2003 | 6.953 | 7.000 | 6.953 | 7.000 | 4,603 | +0.03(+0.45%) |
May 01, 2003 | 6.820 | 7.039 | 6.820 | 6.968 | 11,635 | +0.18(+2.65%) |
Apr 30, 2003 | 6.726 | 6.788 | 6.726 | 6.788 | 8,822 | +0.02(+0.23%) |
Apr 29, 2003 | 6.569 | 6.859 | 6.562 | 6.773 | 41,300 | +0.20(+3.10%) |
Apr 28, 2003 | 6.569 | 6.569 | 6.569 | 6.569 | 31,326 | +0.03(+0.48%) |
Apr 25, 2003 | 6.569 | 6.569 | 6.538 | 6.538 | 16,750 | -0.02(-0.36%) |
Apr 24, 2003 | 6.687 | 6.726 | 6.530 | 6.562 | 11,891 | -0.09(-1.41%) |
Apr 23, 2003 | 6.530 | 6.655 | 6.530 | 6.655 | 4,730 | +0.13(+1.92%) |
Apr 22, 2003 | 6.491 | 6.609 | 6.491 | 6.530 | 4,219 | +0.07(+1.09%) |
Apr 21, 2003 | 6.491 | 6.507 | 6.460 | 6.460 | 5,114 | -0.01(-0.12%) |
Apr 17, 2003 | 6.530 | 6.530 | 6.452 | 6.468 | 7,799 | -0.02(-0.36%) |
Apr 16, 2003 | 6.452 | 6.491 | 6.413 | 6.491 | 37,080 | +0.08(+1.22%) |
Apr 15, 2003 | 6.413 | 6.413 | 6.413 | 6.413 | 11,507 | +0.00(+0.00%) |
Apr 14, 2003 | 6.413 | 6.413 | 6.397 | 6.413 | 15,855 | +0.00(+0.00%) |
Apr 11, 2003 | 6.452 | 6.491 | 6.413 | 6.413 | 99,222 | -0.02(-0.36%) |
Apr 10, 2003 | 6.421 | 6.437 | 6.413 | 6.437 | 40,788 | +0.02(+0.24%) |
Apr 09, 2003 | 6.452 | 6.452 | 6.397 | 6.421 | 25,828 | +0.01(+0.12%) |
Apr 08, 2003 | 6.452 | 6.452 | 6.405 | 6.413 | 61,630 | -0.06(-0.97%) |
Apr 07, 2003 | 6.491 | 6.507 | 6.476 | 6.476 | 15,855 | +0.06(+0.98%) |
Apr 04, 2003 | 6.452 | 6.460 | 6.413 | 6.413 | 9,845 | -0.05(-0.85%) |
Apr 03, 2003 | 6.452 | 6.468 | 6.437 | 6.468 | 4,091 | +0.09(+1.47%) |
Apr 02, 2003 | 6.413 | 6.413 | 6.374 | 6.374 | 10,868 | -0.04(-0.61%) |
Apr 01, 2003 | 6.413 | 6.413 | 6.413 | 6.413 | 12,914 | +0.04(+0.61%) |
Mar 31, 2003 | 6.413 | 6.413 | 6.358 | 6.374 | 2,301 | -0.02(-0.37%) |
Mar 28, 2003 | 6.413 | 6.413 | 6.374 | 6.397 | 11,124 | +0.02(+0.37%) |
Mar 27, 2003 | 6.304 | 6.413 | 6.296 | 6.374 | 19,051 | +0.08(+1.24%) |
Mar 26, 2003 | 6.296 | 6.296 | 6.272 | 6.296 | 511 | +0.00(+0.00%) |
Mar 25, 2003 | 6.296 | 6.296 | 6.288 | 6.296 | 1,278 | +0.00(+0.00%) |
Mar 24, 2003 | 6.280 | 6.296 | 6.280 | 6.296 | 895 | +0.03(+0.50%) |
Mar 21, 2003 | 6.288 | 6.296 | 6.257 | 6.264 | 4,603 | +0.01(+0.12%) |
Mar 20, 2003 | 6.225 | 6.272 | 6.061 | 6.257 | 13,425 | +0.05(+0.88%) |
Mar 19, 2003 | 6.257 | 6.257 | 6.202 | 6.202 | 2,557 | -0.02(-0.38%) |
Mar 18, 2003 | 6.257 | 6.257 | 6.225 | 6.225 | 12,530 | -0.03(-0.50%) |
Mar 17, 2003 | 6.257 | 6.257 | 6.233 | 6.257 | 18,284 | +0.04(+0.63%) |
Mar 14, 2003 | 6.257 | 6.257 | 6.218 | 6.218 | 3,835 | -0.04(-0.63%) |
Mar 13, 2003 | 6.257 | 6.257 | 6.218 | 6.257 | 3,324 | -0.03(-0.50%) |
Mar 12, 2003 | 6.280 | 6.288 | 6.280 | 6.288 | 4,730 | +0.05(+0.75%) |
Mar 11, 2003 | 6.194 | 6.272 | 6.194 | 6.241 | 18,156 | +0.11(+1.79%) |
Mar 10, 2003 | 6.116 | 6.155 | 6.116 | 6.131 | 14,320 | +0.03(+0.51%) |
Mar 07, 2003 | 6.085 | 6.139 | 6.085 | 6.100 | 51,657 | +0.02(+0.26%) |
Mar 06, 2003 | 6.124 | 6.124 | 6.061 | 6.085 | 57,794 | +0.02(+0.39%) |
Mar 05, 2003 | 6.061 | 6.139 | 5.983 | 6.061 | 24,294 | -0.04(-0.64%) |
Mar 04, 2003 | 6.139 | 6.139 | 6.100 | 6.100 | 3,068 | +0.00(+0.00%) |
Mar 03, 2003 | 6.100 | 6.100 | 6.100 | 6.100 | 2,685 | -0.04(-0.64%) |
Feb 28, 2003 | 6.139 | 6.139 | 6.139 | 6.139 | 0 | +0.00(+0.00%) |
Feb 27, 2003 | 6.139 | 6.139 | 6.139 | 6.139 | 383 | -0.04(-0.63%) |
Feb 26, 2003 | 6.178 | 6.194 | 6.171 | 6.178 | 5,881 | +0.02(+0.38%) |
Feb 25, 2003 | 6.163 | 6.178 | 6.155 | 6.155 | 26,340 | +0.00(+0.00%) |
Feb 24, 2003 | 6.061 | 6.218 | 6.061 | 6.155 | 104,976 | +0.10(+1.68%) |
Feb 21, 2003 | 6.053 | 6.053 | 6.053 | 6.053 | 1,278 | +0.01(+0.13%) |
Feb 20, 2003 | 6.061 | 6.061 | 6.045 | 6.045 | 12,274 | -0.02(-0.26%) |
Feb 19, 2003 | 6.077 | 6.100 | 6.061 | 6.061 | 14,704 | -0.02(-0.26%) |
Feb 18, 2003 | 6.077 | 6.077 | 6.069 | 6.077 | 8,439 | +0.02(+0.39%) |
Feb 14, 2003 | 6.022 | 6.053 | 6.022 | 6.053 | 2,940 | -0.02(-0.26%) |
Feb 13, 2003 | 6.131 | 6.131 | 6.061 | 6.069 | 4,475 | -0.13(-2.02%) |
Feb 12, 2003 | 6.171 | 6.194 | 6.171 | 6.194 | 1,790 | +0.03(+0.51%) |
Feb 11, 2003 | 6.163 | 6.163 | 6.163 | 6.163 | 127 | +0.00(+0.00%) |
Feb 10, 2003 | 6.163 | 6.163 | 6.163 | 6.163 | 511 | -0.02(-0.38%) |
Feb 07, 2003 | 6.218 | 6.264 | 6.178 | 6.186 | 112,776 | -0.11(-1.74%) |
Feb 06, 2003 | 6.264 | 6.296 | 6.264 | 6.296 | 1,150 | +0.03(+0.50%) |
Feb 05, 2003 | 6.264 | 6.264 | 6.264 | 6.264 | 127 | +0.01(+0.12%) |
Feb 04, 2003 | 6.257 | 6.296 | 6.241 | 6.257 | 31,838 | -0.03(-0.50%) |
Feb 03, 2003 | 6.264 | 6.335 | 6.257 | 6.288 | 14,320 | +0.02(+0.25%) |
Jan 31, 2003 | 6.257 | 6.296 | 6.241 | 6.272 | 6,648 | +0.02(+0.25%) |
Jan 30, 2003 | 6.257 | 6.257 | 6.257 | 6.257 | 511 | +0.00(+0.00%) |
Jan 29, 2003 | 6.296 | 6.296 | 6.257 | 6.257 | 3,068 | -0.04(-0.62%) |
Jan 28, 2003 | 6.335 | 6.335 | 6.296 | 6.296 | 2,173 | -0.04(-0.62%) |
Jan 27, 2003 | 6.358 | 6.390 | 6.327 | 6.335 | 8,694 | -0.06(-0.98%) |
Jan 24, 2003 | 6.429 | 6.452 | 6.397 | 6.397 | 19,051 | +0.02(+0.37%) |
Jan 23, 2003 | 6.460 | 6.460 | 6.374 | 6.374 | 43,601 | -0.07(-1.09%) |
Jan 22, 2003 | 6.491 | 6.491 | 6.397 | 6.444 | 15,087 | +0.02(+0.24%) |
Jan 21, 2003 | 6.483 | 6.546 | 6.429 | 6.429 | 76,079 | -0.12(-1.79%) |
Jan 17, 2003 | 6.609 | 6.609 | 6.530 | 6.546 | 11,252 | -0.08(-1.18%) |
Jan 16, 2003 | 6.648 | 6.648 | 6.609 | 6.624 | 6,521 | -0.02(-0.24%) |
Jan 15, 2003 | 6.632 | 6.679 | 6.609 | 6.640 | 20,586 | +0.02(+0.24%) |
Jan 14, 2003 | 6.609 | 6.648 | 6.609 | 6.624 | 9,845 | +0.00(+0.00%) |
Jan 13, 2003 | 6.593 | 6.632 | 6.554 | 6.624 | 9,717 | +0.03(+0.47%) |
Jan 10, 2003 | 6.648 | 6.648 | 6.593 | 6.593 | 5,370 | -0.04(-0.59%) |
Jan 09, 2003 | 6.695 | 6.695 | 6.624 | 6.632 | 13,553 | -0.07(-1.05%) |
Jan 08, 2003 | 6.804 | 6.804 | 6.702 | 6.702 | 3,324 | -0.06(-0.92%) |
Jan 07, 2003 | 6.663 | 6.773 | 6.663 | 6.765 | 39,254 | +0.16(+2.37%) |
Jan 06, 2003 | 6.648 | 6.648 | 6.593 | 6.609 | 3,452 | +0.00(+0.00%) |
Jan 03, 2003 | 6.624 | 6.640 | 6.569 | 6.609 | 5,753 | -0.02(-0.24%) |
Jan 02, 2003 | 6.663 | 6.687 | 6.624 | 6.624 | 8,566 | -0.04(-0.59%) |
Dec 31, 2002 | 6.585 | 6.663 | 6.491 | 6.663 | 31,198 | +0.07(+1.07%) |
Dec 30, 2002 | 6.687 | 6.742 | 6.569 | 6.593 | 172,233 | -0.05(-0.82%) |
Dec 27, 2002 | 6.648 | 6.648 | 6.648 | 6.648 | 639 | +0.00(+0.00%) |
Dec 26, 2002 | 6.648 | 6.648 | 6.648 | 6.648 | 0 | +0.00(+0.00%) |
Dec 24, 2002 | 6.648 | 6.648 | 6.648 | 6.648 | 0 | +0.00(+0.00%) |
Dec 23, 2002 | 6.632 | 6.648 | 6.632 | 6.648 | 639 | +0.04(+0.59%) |
Dec 20, 2002 | 6.648 | 6.648 | 6.609 | 6.609 | 14,960 | -0.04(-0.59%) |
Dec 19, 2002 | 6.609 | 6.648 | 6.609 | 6.648 | 32,605 | +0.08(+1.19%) |
Dec 18, 2002 | 6.538 | 6.609 | 6.538 | 6.569 | 4,986 | +0.08(+1.20%) |
Dec 17, 2002 | 6.491 | 6.491 | 6.491 | 6.491 | 1,278 | +0.05(+0.73%) |
Dec 16, 2002 | 6.296 | 6.444 | 6.296 | 6.444 | 1,278 | +0.09(+1.48%) |
Dec 13, 2002 | 6.640 | 6.648 | 6.350 | 6.350 | 9,078 | -0.22(-3.33%) |
Dec 12, 2002 | 6.569 | 6.569 | 6.569 | 6.569 | 127 | +0.08(+1.20%) |
Dec 11, 2002 | 6.491 | 6.491 | 6.491 | 6.491 | 383 | -0.04(-0.60%) |
Dec 10, 2002 | 6.491 | 6.530 | 6.491 | 6.530 | 511 | +0.00(+0.00%) |
Dec 09, 2002 | 6.491 | 6.569 | 6.491 | 6.530 | 8,950 | +0.00(+0.00%) |
Dec 06, 2002 | 6.296 | 6.530 | 6.296 | 6.530 | 2,045 | +0.16(+2.45%) |
Dec 05, 2002 | 6.530 | 6.530 | 6.374 | 6.374 | 5,242 | -0.20(-2.98%) |
Dec 04, 2002 | 6.577 | 6.577 | 6.569 | 6.569 | 383 | -0.01(-0.12%) |
Dec 03, 2002 | 6.632 | 6.632 | 6.569 | 6.577 | 1,278 | -0.03(-0.47%) |
Dec 02, 2002 | 6.648 | 6.687 | 6.569 | 6.609 | 17,645 | -0.03(-0.47%) |
Nov 29, 2002 | 6.609 | 6.640 | 6.609 | 6.640 | 3,835 | +0.03(+0.47%) |
Nov 27, 2002 | 6.609 | 6.648 | 6.609 | 6.609 | 23,271 | +0.04(+0.60%) |
Nov 26, 2002 | 6.569 | 6.569 | 6.569 | 6.569 | 1,278 | +0.00(+0.00%) |
Nov 25, 2002 | 6.609 | 6.710 | 6.546 | 6.569 | 64,571 | -0.01(-0.12%) |
Nov 22, 2002 | 6.296 | 6.577 | 6.296 | 6.577 | 12,147 | +0.16(+2.56%) |
Nov 21, 2002 | 6.257 | 6.421 | 6.171 | 6.413 | 16,494 | +0.11(+1.74%) |
Nov 20, 2002 | 6.374 | 6.452 | 6.296 | 6.304 | 4,347 | -0.04(-0.62%) |
Nov 19, 2002 | 6.413 | 6.413 | 6.343 | 6.343 | 383 | -0.06(-0.98%) |
Nov 18, 2002 | 6.413 | 6.413 | 6.405 | 6.405 | 767 | -0.05(-0.73%) |
Nov 15, 2002 | 6.460 | 6.460 | 6.405 | 6.452 | 16,878 | -0.02(-0.36%) |
Nov 14, 2002 | 6.476 | 6.476 | 6.476 | 6.476 | 383 | +0.06(+0.98%) |
Nov 13, 2002 | 6.413 | 6.413 | 6.374 | 6.413 | 14,576 | -0.09(-1.44%) |
Nov 12, 2002 | 6.491 | 6.523 | 6.483 | 6.507 | 10,996 | +0.05(+0.85%) |
Nov 11, 2002 | 6.491 | 6.491 | 6.452 | 6.452 | 511 | -0.10(-1.55%) |
Nov 08, 2002 | 6.585 | 6.585 | 6.554 | 6.554 | 4,858 | -0.08(-1.18%) |
Nov 07, 2002 | 6.569 | 6.632 | 6.569 | 6.632 | 2,173 | -0.02(-0.24%) |
Nov 06, 2002 | 6.491 | 6.648 | 6.491 | 6.648 | 6,009 | +0.20(+3.03%) |
Nov 05, 2002 | 6.491 | 6.569 | 6.452 | 6.452 | 29,025 | +0.04(+0.61%) |
Nov 04, 2002 | 6.530 | 6.530 | 6.413 | 6.413 | 7,543 | -0.20(-2.96%) |
Nov 01, 2002 | 6.609 | 6.648 | 6.609 | 6.609 | 2,813 | -0.04(-0.59%) |
Oct 31, 2002 | 6.687 | 6.765 | 6.609 | 6.648 | 61,246 | +0.00(+0.00%) |
Oct 30, 2002 | 6.773 | 6.773 | 6.632 | 6.648 | 26,084 | -0.12(-1.73%) |
Oct 29, 2002 | 6.710 | 6.804 | 6.663 | 6.765 | 28,385 | +0.12(+1.76%) |
Oct 28, 2002 | 6.804 | 6.961 | 6.648 | 6.648 | 118,146 | -0.08(-1.16%) |
Oct 25, 2002 | 6.726 | 6.726 | 6.726 | 6.726 | 639 | +0.04(+0.58%) |
Oct 24, 2002 | 6.687 | 6.687 | 6.687 | 6.687 | 639 | +0.04(+0.59%) |
Oct 23, 2002 | 6.569 | 6.648 | 6.569 | 6.648 | 383 | +0.12(+1.80%) |
Oct 22, 2002 | 6.491 | 6.726 | 6.491 | 6.530 | 12,019 | -0.03(-0.48%) |
Oct 21, 2002 | 6.569 | 6.569 | 6.562 | 6.562 | 767 | -0.01(-0.12%) |
Oct 18, 2002 | 6.569 | 6.569 | 6.569 | 6.569 | 1,022 | -0.03(-0.47%) |
Oct 17, 2002 | 6.421 | 6.601 | 6.421 | 6.601 | 255 | +0.23(+3.56%) |
Oct 16, 2002 | 6.374 | 6.374 | 6.374 | 6.374 | 127 | +0.08(+1.24%) |
Oct 15, 2002 | 6.085 | 6.296 | 6.085 | 6.296 | 1,406 | +0.23(+3.87%) |
Oct 14, 2002 | 6.061 | 6.061 | 6.061 | 6.061 | 127 | -0.04(-0.64%) |
Oct 11, 2002 | 6.257 | 6.257 | 6.100 | 6.100 | 6,393 | -0.20(-3.11%) |
Oct 10, 2002 | 6.335 | 6.335 | 6.296 | 6.296 | 2,940 | -0.04(-0.62%) |
Oct 09, 2002 | 6.491 | 6.491 | 6.257 | 6.335 | 4,219 | -0.19(-2.88%) |
Oct 08, 2002 | 6.429 | 6.523 | 6.429 | 6.523 | 3,068 | -0.01(-0.12%) |
Oct 07, 2002 | 6.569 | 6.569 | 6.530 | 6.530 | 1,406 | -0.10(-1.53%) |
Oct 04, 2002 | 6.632 | 6.632 | 6.632 | 6.632 | 639 | +0.06(+0.95%) |
Oct 03, 2002 | 6.749 | 6.749 | 6.569 | 6.569 | 4,603 | -0.10(-1.52%) |
Oct 02, 2002 | 6.687 | 6.726 | 6.671 | 6.671 | 2,301 | -0.09(-1.39%) |
Oct 01, 2002 | 6.687 | 6.765 | 6.687 | 6.765 | 5,370 | +0.12(+1.76%) |
Sep 30, 2002 | 6.569 | 6.687 | 6.569 | 6.648 | 2,940 | -0.04(-0.58%) |
Sep 27, 2002 | 6.687 | 6.687 | 6.687 | 6.687 | 895 | +0.00(+0.00%) |
Sep 26, 2002 | 6.609 | 6.687 | 6.609 | 6.687 | 3,324 | +0.06(+0.94%) |
Sep 25, 2002 | 6.648 | 6.648 | 6.624 | 6.624 | 1,406 | +0.02(+0.24%) |
Sep 24, 2002 | 6.530 | 6.609 | 6.530 | 6.609 | 3,580 | +0.00(+0.00%) |
Sep 23, 2002 | 6.609 | 6.609 | 6.609 | 6.609 | 255 | -0.08(-1.17%) |
Sep 20, 2002 | 6.687 | 6.687 | 6.687 | 6.687 | 255 | -0.04(-0.58%) |
Sep 19, 2002 | 6.726 | 6.726 | 6.726 | 6.726 | 1,278 | +0.08(+1.18%) |
Sep 18, 2002 | 6.687 | 6.726 | 6.648 | 6.648 | 1,662 | +0.00(+0.00%) |
Sep 17, 2002 | 6.648 | 6.648 | 6.648 | 6.648 | 383 | +0.07(+1.07%) |
Sep 16, 2002 | 6.577 | 6.577 | 6.577 | 6.577 | 0 | +0.00(+0.00%) |
Sep 13, 2002 | 6.530 | 6.577 | 6.530 | 6.577 | 2,045 | +0.02(+0.36%) |
Sep 12, 2002 | 6.530 | 6.554 | 6.374 | 6.554 | 6,137 | -0.17(-2.56%) |
Sep 11, 2002 | 6.726 | 6.765 | 6.726 | 6.726 | 2,173 | +0.04(+0.58%) |
Sep 10, 2002 | 6.773 | 6.773 | 6.648 | 6.687 | 6,009 | -0.12(-1.72%) |
Sep 09, 2002 | 6.843 | 6.921 | 6.804 | 6.804 | 3,963 | -0.08(-1.14%) |
Sep 06, 2002 | 6.976 | 7.039 | 6.882 | 6.882 | 3,580 | -0.14(-2.00%) |
Sep 05, 2002 | 6.976 | 7.023 | 6.961 | 7.023 | 36,824 | -0.02(-0.22%) |
Sep 04, 2002 | 7.039 | 7.039 | 7.039 | 7.039 | 895 | -0.07(-0.99%) |