Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 6.966 | 6.983 | 6.880 | 6.909 | 143,850 | -0.11(-1.63%) |
Aug 28, 2003 | 6.863 | 7.040 | 6.863 | 7.023 | 255,849 | +0.14(+1.99%) |
Aug 27, 2003 | 6.766 | 6.926 | 6.766 | 6.886 | 140,000 | +0.09(+1.26%) |
Aug 26, 2003 | 6.806 | 6.823 | 6.646 | 6.800 | 222,599 | -0.06(-0.92%) |
Aug 25, 2003 | 6.743 | 6.886 | 6.543 | 6.863 | 255,324 | +0.15(+2.21%) |
Aug 22, 2003 | 7.086 | 7.086 | 6.657 | 6.714 | 215,774 | -0.31(-4.47%) |
Aug 21, 2003 | 6.857 | 7.029 | 6.846 | 7.029 | 127,924 | +0.17(+2.50%) |
Aug 20, 2003 | 6.834 | 6.857 | 6.789 | 6.857 | 834,574 | +0.03(+0.42%) |
Aug 19, 2003 | 6.851 | 6.863 | 6.771 | 6.829 | 787,324 | +0.02(+0.34%) |
Aug 18, 2003 | 6.857 | 6.857 | 6.789 | 6.806 | 165,725 | -0.05(-0.75%) |
Aug 15, 2003 | 6.886 | 6.886 | 6.800 | 6.857 | 859,249 | +0.02(+0.25%) |
Aug 14, 2003 | 6.840 | 6.891 | 6.754 | 6.840 | 303,975 | +0.06(+0.84%) |
Aug 13, 2003 | 6.857 | 6.909 | 6.743 | 6.783 | 136,850 | -0.07(-1.08%) |
Aug 12, 2003 | 6.691 | 6.863 | 6.640 | 6.857 | 189,699 | +0.22(+3.36%) |
Aug 11, 2003 | 6.657 | 6.766 | 6.589 | 6.634 | 121,274 | -0.02(-0.34%) |
Aug 08, 2003 | 6.617 | 6.657 | 6.434 | 6.657 | 166,600 | +0.09(+1.39%) |
Aug 07, 2003 | 6.400 | 6.594 | 6.286 | 6.566 | 271,600 | +0.19(+3.05%) |
Aug 06, 2003 | 6.171 | 6.423 | 6.131 | 6.371 | 387,449 | +0.21(+3.43%) |
Aug 05, 2003 | 6.263 | 6.354 | 6.143 | 6.160 | 278,075 | -0.12(-1.91%) |
Aug 04, 2003 | 6.434 | 6.491 | 6.269 | 6.280 | 199,149 | -0.15(-2.40%) |
Aug 01, 2003 | 6.486 | 6.486 | 6.274 | 6.434 | 128,624 | +0.01(+0.09%) |
Jul 31, 2003 | 6.297 | 6.486 | 6.297 | 6.429 | 232,224 | +0.09(+1.35%) |
Jul 30, 2003 | 6.571 | 6.571 | 6.314 | 6.343 | 234,149 | -0.21(-3.23%) |
Jul 29, 2003 | 6.571 | 6.651 | 6.343 | 6.554 | 261,274 | -0.06(-0.95%) |
Jul 28, 2003 | 6.743 | 6.766 | 6.566 | 6.617 | 292,775 | -0.13(-1.95%) |
Jul 25, 2003 | 6.789 | 6.857 | 6.674 | 6.749 | 347,200 | -0.07(-1.01%) |
Jul 24, 2003 | 6.857 | 6.943 | 6.771 | 6.817 | 225,049 | -0.04(-0.58%) |
Jul 23, 2003 | 6.846 | 6.966 | 6.714 | 6.857 | 274,225 | +0.00(+0.00%) |
Jul 22, 2003 | 6.857 | 6.943 | 6.771 | 6.857 | 82,600 | +0.05(+0.76%) |
Jul 21, 2003 | 7.000 | 7.034 | 6.726 | 6.806 | 182,524 | -0.08(-1.16%) |
Jul 18, 2003 | 6.760 | 6.943 | 6.720 | 6.886 | 200,024 | +0.11(+1.69%) |
Jul 17, 2003 | 6.834 | 6.886 | 6.680 | 6.771 | 436,449 | -0.07(-1.00%) |
Jul 16, 2003 | 6.914 | 6.914 | 6.840 | 6.840 | 130,899 | -0.07(-0.99%) |
Jul 15, 2003 | 7.000 | 7.034 | 6.857 | 6.909 | 154,000 | -0.11(-1.63%) |
Jul 14, 2003 | 7.057 | 7.143 | 6.971 | 7.023 | 98,524 | -0.02(-0.24%) |
Jul 11, 2003 | 6.931 | 7.109 | 6.931 | 7.040 | 59,324 | +0.11(+1.57%) |
Jul 10, 2003 | 7.114 | 7.131 | 6.863 | 6.931 | 155,575 | -0.18(-2.57%) |
Jul 09, 2003 | 6.971 | 7.223 | 6.914 | 7.114 | 301,000 | +0.19(+2.81%) |
Jul 08, 2003 | 6.817 | 7.011 | 6.806 | 6.920 | 131,775 | +0.07(+1.09%) |
Jul 07, 2003 | 6.891 | 6.989 | 6.691 | 6.846 | 262,675 | -0.01(-0.17%) |
Jul 03, 2003 | 6.857 | 7.017 | 6.829 | 6.857 | 152,425 | -0.03(-0.41%) |
Jul 02, 2003 | 6.829 | 6.886 | 6.789 | 6.886 | 917,874 | +0.03(+0.42%) |
Jul 01, 2003 | 6.886 | 6.897 | 6.783 | 6.857 | 126,349 | -0.06(-0.83%) |
Jun 30, 2003 | 6.960 | 6.983 | 6.869 | 6.914 | 467,249 | -0.05(-0.66%) |
Jun 27, 2003 | 7.000 | 7.000 | 6.943 | 6.960 | 149,450 | +0.00(+0.00%) |
Jun 26, 2003 | 7.000 | 7.000 | 6.943 | 6.960 | 314,300 | -0.01(-0.08%) |
Jun 25, 2003 | 6.897 | 7.057 | 6.874 | 6.966 | 560,700 | +0.07(+0.99%) |
Jun 24, 2003 | 6.914 | 7.000 | 6.880 | 6.897 | 221,374 | -0.05(-0.66%) |
Jun 23, 2003 | 6.914 | 6.994 | 6.914 | 6.943 | 304,150 | -0.14(-1.94%) |
Jun 20, 2003 | 7.274 | 7.274 | 7.063 | 7.080 | 343,525 | -0.19(-2.59%) |
Jun 19, 2003 | 7.269 | 7.371 | 7.269 | 7.269 | 369,774 | -0.03(-0.47%) |
Jun 18, 2003 | 7.257 | 7.349 | 7.246 | 7.303 | 84,000 | +0.03(+0.39%) |
Jun 17, 2003 | 7.400 | 7.429 | 7.229 | 7.274 | 136,850 | -0.13(-1.70%) |
Jun 16, 2003 | 7.503 | 7.503 | 7.286 | 7.400 | 175,524 | -0.05(-0.61%) |
Jun 13, 2003 | 7.600 | 7.629 | 7.440 | 7.446 | 65,449 | -0.24(-3.12%) |
Jun 12, 2003 | 7.800 | 7.914 | 7.634 | 7.686 | 201,249 | -0.09(-1.10%) |
Jun 11, 2003 | 7.497 | 7.829 | 7.429 | 7.771 | 237,649 | +0.29(+3.82%) |
Jun 10, 2003 | 7.486 | 7.514 | 7.429 | 7.486 | 54,074 | +0.05(+0.61%) |
Jun 09, 2003 | 7.486 | 7.543 | 7.440 | 7.440 | 130,199 | -0.07(-0.99%) |
Jun 06, 2003 | 7.400 | 7.657 | 7.400 | 7.514 | 211,399 | +0.13(+1.78%) |
Jun 05, 2003 | 7.434 | 7.457 | 7.377 | 7.383 | 133,875 | -0.05(-0.69%) |
Jun 04, 2003 | 7.429 | 7.514 | 7.394 | 7.434 | 140,525 | +0.06(+0.85%) |
Jun 03, 2003 | 7.451 | 7.451 | 7.291 | 7.371 | 106,924 | -0.14(-1.83%) |
Jun 02, 2003 | 7.680 | 7.680 | 7.486 | 7.509 | 128,799 | -0.17(-2.23%) |
May 30, 2003 | 7.486 | 7.680 | 7.486 | 7.680 | 263,200 | +0.24(+3.23%) |
May 29, 2003 | 7.514 | 7.543 | 7.429 | 7.440 | 238,349 | -0.05(-0.69%) |
May 28, 2003 | 7.343 | 7.571 | 7.314 | 7.491 | 264,950 | +0.12(+1.63%) |
May 27, 2003 | 7.371 | 7.446 | 7.320 | 7.371 | 201,424 | +0.00(+0.00%) |
May 23, 2003 | 7.400 | 7.423 | 7.314 | 7.371 | 127,399 | +0.03(+0.39%) |
May 22, 2003 | 7.371 | 7.440 | 7.286 | 7.343 | 131,950 | -0.09(-1.15%) |
May 21, 2003 | 7.251 | 7.451 | 7.171 | 7.429 | 389,374 | +0.18(+2.44%) |
May 20, 2003 | 7.234 | 7.429 | 7.200 | 7.251 | 104,824 | +0.02(+0.32%) |
May 19, 2003 | 7.371 | 7.429 | 7.223 | 7.229 | 104,649 | -0.17(-2.32%) |
May 16, 2003 | 7.223 | 7.469 | 7.206 | 7.400 | 242,374 | +0.04(+0.54%) |
May 15, 2003 | 7.400 | 7.434 | 7.269 | 7.360 | 395,324 | -0.08(-1.08%) |
May 14, 2003 | 7.423 | 7.474 | 7.371 | 7.440 | 396,899 | +0.01(+0.15%) |
May 13, 2003 | 7.314 | 7.474 | 7.103 | 7.429 | 362,074 | +0.06(+0.78%) |
May 12, 2003 | 7.109 | 7.429 | 7.069 | 7.371 | 470,399 | +0.26(+3.70%) |
May 09, 2003 | 7.114 | 7.126 | 7.051 | 7.109 | 110,774 | +0.02(+0.32%) |
May 08, 2003 | 7.091 | 7.120 | 6.954 | 7.086 | 102,024 | -0.01(-0.08%) |
May 07, 2003 | 6.857 | 7.143 | 6.857 | 7.091 | 479,674 | +0.26(+3.76%) |
May 06, 2003 | 6.954 | 6.983 | 6.800 | 6.834 | 190,749 | -0.11(-1.64%) |
May 05, 2003 | 6.943 | 7.017 | 6.886 | 6.949 | 438,899 | +0.06(+0.91%) |
May 02, 2003 | 6.629 | 6.943 | 6.629 | 6.886 | 938,524 | +0.26(+3.88%) |
May 01, 2003 | 6.503 | 6.629 | 6.434 | 6.629 | 490,524 | +0.13(+1.93%) |
Apr 30, 2003 | 6.303 | 6.503 | 6.303 | 6.503 | 301,875 | +0.19(+2.99%) |
Apr 29, 2003 | 6.571 | 6.571 | 6.286 | 6.314 | 461,474 | +0.07(+1.10%) |
Apr 28, 2003 | 6.171 | 6.274 | 6.057 | 6.246 | 125,474 | +0.05(+0.74%) |
Apr 25, 2003 | 6.126 | 6.200 | 6.091 | 6.200 | 131,775 | +0.11(+1.88%) |
Apr 24, 2003 | 6.257 | 6.257 | 6.000 | 6.086 | 127,399 | -0.21(-3.27%) |
Apr 23, 2003 | 6.314 | 6.337 | 6.280 | 6.291 | 397,774 | +0.03(+0.46%) |
Apr 22, 2003 | 6.086 | 6.309 | 6.029 | 6.263 | 414,749 | +0.17(+2.72%) |
Apr 21, 2003 | 6.029 | 6.097 | 5.886 | 6.097 | 323,050 | +0.18(+3.09%) |
Apr 17, 2003 | 5.714 | 5.937 | 5.691 | 5.914 | 311,675 | +0.17(+2.88%) |
Apr 16, 2003 | 5.880 | 5.971 | 5.686 | 5.749 | 274,050 | -0.07(-1.28%) |
Apr 15, 2003 | 5.914 | 5.914 | 5.800 | 5.823 | 352,274 | -0.03(-0.59%) |
Apr 14, 2003 | 6.114 | 6.137 | 5.857 | 5.857 | 666,050 | -0.23(-3.76%) |
Apr 11, 2003 | 6.286 | 6.309 | 5.983 | 6.086 | 318,150 | -0.14(-2.29%) |
Apr 10, 2003 | 6.229 | 6.320 | 6.200 | 6.229 | 306,075 | -0.03(-0.46%) |
Apr 09, 2003 | 6.286 | 6.314 | 6.200 | 6.257 | 131,425 | -0.03(-0.45%) |
Apr 08, 2003 | 6.446 | 6.446 | 6.274 | 6.286 | 419,299 | -0.18(-2.74%) |
Apr 07, 2003 | 6.486 | 6.543 | 6.371 | 6.463 | 174,650 | +0.03(+0.53%) |
Apr 04, 2003 | 6.509 | 6.514 | 6.377 | 6.429 | 280,525 | -0.06(-0.88%) |
Apr 03, 2003 | 6.800 | 6.800 | 6.486 | 6.486 | 310,800 | -0.29(-4.22%) |
Apr 02, 2003 | 6.800 | 6.829 | 6.720 | 6.771 | 88,899 | -0.06(-0.84%) |
Apr 01, 2003 | 6.857 | 6.886 | 6.731 | 6.829 | 727,649 | -0.03(-0.42%) |
Mar 31, 2003 | 6.829 | 6.857 | 6.720 | 6.857 | 200,899 | +0.00(+0.00%) |
Mar 28, 2003 | 6.840 | 6.869 | 6.743 | 6.857 | 505,224 | +0.03(+0.42%) |
Mar 27, 2003 | 6.514 | 6.840 | 6.486 | 6.829 | 560,350 | +0.35(+5.38%) |
Mar 26, 2003 | 6.691 | 6.691 | 6.429 | 6.480 | 169,225 | -0.22(-3.32%) |
Mar 25, 2003 | 6.600 | 6.743 | 6.566 | 6.703 | 46,374 | +0.06(+0.95%) |
Mar 24, 2003 | 6.720 | 6.720 | 6.543 | 6.640 | 51,974 | -0.07(-1.11%) |
Mar 21, 2003 | 6.829 | 6.851 | 6.703 | 6.714 | 92,224 | -0.06(-0.84%) |
Mar 20, 2003 | 6.829 | 6.857 | 6.686 | 6.771 | 119,174 | -0.09(-1.25%) |
Mar 19, 2003 | 6.840 | 6.863 | 6.657 | 6.857 | 87,674 | +0.02(+0.25%) |
Mar 18, 2003 | 6.789 | 6.857 | 6.657 | 6.840 | 104,999 | +0.01(+0.17%) |
Mar 17, 2003 | 6.771 | 6.886 | 6.754 | 6.829 | 229,949 | +0.01(+0.17%) |
Mar 14, 2003 | 6.726 | 6.891 | 6.680 | 6.817 | 146,300 | +0.11(+1.62%) |
Mar 13, 2003 | 6.703 | 6.760 | 6.623 | 6.709 | 126,349 | +0.06(+0.95%) |
Mar 12, 2003 | 6.629 | 6.674 | 6.566 | 6.646 | 131,075 | +0.02(+0.26%) |
Mar 11, 2003 | 6.777 | 6.857 | 6.543 | 6.629 | 222,599 | -0.18(-2.68%) |
Mar 10, 2003 | 6.846 | 6.863 | 6.800 | 6.811 | 108,499 | -0.04(-0.58%) |
Mar 07, 2003 | 6.857 | 6.857 | 6.771 | 6.851 | 107,799 | -0.01(-0.08%) |
Mar 06, 2003 | 6.674 | 6.909 | 6.634 | 6.857 | 306,950 | +0.15(+2.30%) |
Mar 05, 2003 | 6.549 | 6.703 | 6.543 | 6.703 | 236,599 | +0.10(+1.47%) |
Mar 04, 2003 | 6.514 | 6.629 | 6.514 | 6.606 | 170,800 | +0.07(+1.14%) |
Mar 03, 2003 | 6.560 | 6.629 | 6.469 | 6.531 | 137,375 | +0.02(+0.26%) |
Feb 28, 2003 | 6.520 | 6.566 | 6.474 | 6.514 | 136,150 | +0.00(+0.00%) |
Feb 27, 2003 | 6.543 | 6.589 | 6.480 | 6.514 | 193,724 | -0.02(-0.35%) |
Feb 26, 2003 | 6.560 | 6.571 | 6.457 | 6.537 | 127,399 | -0.03(-0.44%) |
Feb 25, 2003 | 6.571 | 6.657 | 6.463 | 6.566 | 383,599 | -0.05(-0.78%) |
Feb 24, 2003 | 6.354 | 6.617 | 6.354 | 6.617 | 845,774 | +0.27(+4.32%) |
Feb 21, 2003 | 6.297 | 6.354 | 6.286 | 6.343 | 863,799 | +0.05(+0.73%) |
Feb 20, 2003 | 6.354 | 6.383 | 6.286 | 6.297 | 260,399 | -0.06(-0.90%) |
Feb 19, 2003 | 6.303 | 6.360 | 6.291 | 6.354 | 270,725 | +0.05(+0.72%) |
Feb 18, 2003 | 6.314 | 6.360 | 6.286 | 6.309 | 650,300 | +0.01(+0.18%) |
Feb 14, 2003 | 6.377 | 6.394 | 6.286 | 6.297 | 4,238,675 | -0.16(-2.48%) |
Feb 13, 2003 | 6.349 | 6.611 | 6.349 | 6.457 | 361,724 | +0.11(+1.71%) |
Feb 12, 2003 | 6.314 | 6.457 | 6.291 | 6.349 | 107,274 | +0.01(+0.09%) |
Feb 11, 2003 | 6.743 | 6.743 | 6.286 | 6.343 | 179,024 | -0.40(-5.93%) |
Feb 10, 2003 | 6.743 | 6.743 | 6.486 | 6.743 | 165,200 | -0.01(-0.08%) |
Feb 07, 2003 | 7.057 | 7.057 | 6.714 | 6.749 | 176,049 | -0.49(-6.71%) |
Feb 06, 2003 | 7.086 | 7.263 | 7.086 | 7.234 | 71,050 | +0.14(+2.01%) |
Feb 05, 2003 | 7.091 | 7.143 | 7.057 | 7.091 | 802,374 | +0.06(+0.81%) |
Feb 04, 2003 | 6.789 | 7.057 | 6.783 | 7.034 | 222,074 | +0.30(+4.50%) |
Feb 03, 2003 | 6.914 | 6.926 | 6.571 | 6.731 | 93,449 | -0.13(-1.83%) |
Jan 31, 2003 | 6.629 | 6.914 | 6.606 | 6.857 | 161,175 | +0.29(+4.35%) |
Jan 30, 2003 | 6.800 | 6.857 | 6.566 | 6.571 | 130,024 | -0.17(-2.54%) |
Jan 29, 2003 | 6.543 | 6.743 | 6.429 | 6.743 | 53,549 | +0.23(+3.51%) |
Jan 28, 2003 | 6.423 | 6.549 | 6.200 | 6.514 | 70,350 | +0.09(+1.33%) |
Jan 27, 2003 | 6.320 | 6.429 | 6.114 | 6.429 | 83,650 | +0.05(+0.81%) |
Jan 24, 2003 | 6.600 | 6.600 | 6.229 | 6.377 | 99,924 | -0.25(-3.71%) |
Jan 23, 2003 | 6.429 | 6.720 | 6.389 | 6.623 | 55,299 | +0.22(+3.48%) |
Jan 22, 2003 | 6.200 | 6.423 | 5.960 | 6.400 | 96,599 | +0.05(+0.81%) |
Jan 21, 2003 | 6.686 | 6.686 | 6.343 | 6.349 | 131,775 | -0.39(-5.77%) |
Jan 17, 2003 | 6.989 | 6.989 | 6.686 | 6.737 | 76,125 | -0.26(-3.76%) |
Jan 16, 2003 | 6.714 | 7.063 | 6.709 | 7.000 | 86,800 | +0.30(+4.43%) |
Jan 15, 2003 | 6.543 | 6.709 | 6.286 | 6.703 | 96,424 | +0.17(+2.62%) |
Jan 14, 2003 | 6.617 | 6.686 | 6.514 | 6.531 | 129,499 | -0.08(-1.21%) |
Jan 13, 2003 | 6.771 | 6.771 | 6.577 | 6.611 | 107,624 | -0.19(-2.77%) |
Jan 10, 2003 | 7.029 | 7.029 | 6.800 | 6.800 | 68,775 | -0.26(-3.64%) |
Jan 09, 2003 | 7.051 | 7.200 | 6.977 | 7.057 | 97,824 | +0.02(+0.24%) |
Jan 08, 2003 | 6.943 | 7.114 | 6.863 | 7.040 | 167,650 | +0.05(+0.74%) |
Jan 07, 2003 | 7.057 | 7.200 | 6.989 | 6.989 | 103,774 | -0.29(-3.93%) |
Jan 06, 2003 | 7.280 | 7.429 | 7.126 | 7.274 | 197,574 | -0.06(-0.86%) |
Jan 03, 2003 | 7.474 | 7.497 | 7.200 | 7.337 | 559,475 | -0.14(-1.91%) |
Jan 02, 2003 | 7.400 | 7.520 | 7.400 | 7.480 | 61,249 | +0.11(+1.47%) |
Dec 31, 2002 | 7.320 | 7.486 | 7.274 | 7.371 | 196,874 | -0.01(-0.08%) |
Dec 30, 2002 | 7.366 | 7.389 | 7.286 | 7.377 | 301,700 | +0.01(+0.16%) |
Dec 27, 2002 | 7.371 | 7.371 | 7.303 | 7.366 | 114,099 | -0.01(-0.08%) |
Dec 26, 2002 | 7.274 | 7.429 | 7.274 | 7.371 | 54,949 | +0.10(+1.42%) |
Dec 24, 2002 | 7.354 | 7.360 | 7.211 | 7.269 | 27,649 | -0.10(-1.32%) |
Dec 23, 2002 | 7.051 | 7.429 | 7.011 | 7.366 | 148,050 | +0.25(+3.53%) |
Dec 20, 2002 | 7.080 | 7.486 | 7.080 | 7.114 | 194,424 | +0.09(+1.30%) |
Dec 19, 2002 | 6.949 | 7.023 | 6.789 | 7.023 | 112,699 | +0.13(+1.91%) |
Dec 18, 2002 | 6.914 | 6.994 | 6.823 | 6.891 | 120,924 | -0.08(-1.15%) |
Dec 17, 2002 | 7.069 | 7.074 | 6.857 | 6.971 | 117,949 | -0.10(-1.45%) |
Dec 16, 2002 | 6.857 | 7.074 | 6.857 | 7.074 | 214,024 | +0.23(+3.43%) |
Dec 13, 2002 | 7.006 | 7.046 | 6.840 | 6.840 | 83,650 | -0.17(-2.37%) |
Dec 12, 2002 | 6.971 | 7.240 | 6.914 | 7.006 | 345,975 | +0.07(+0.99%) |
Dec 11, 2002 | 6.943 | 6.994 | 6.851 | 6.937 | 74,375 | +0.08(+1.17%) |
Dec 10, 2002 | 6.743 | 6.989 | 6.743 | 6.857 | 365,924 | +0.20(+3.00%) |
Dec 09, 2002 | 6.851 | 6.851 | 6.657 | 6.657 | 32,724 | -0.19(-2.84%) |
Dec 06, 2002 | 6.697 | 6.937 | 6.686 | 6.851 | 402,674 | +0.14(+2.04%) |
Dec 05, 2002 | 6.914 | 6.914 | 6.617 | 6.714 | 203,524 | -0.17(-2.49%) |
Dec 04, 2002 | 6.846 | 6.926 | 6.737 | 6.886 | 57,924 | -0.02(-0.25%) |
Dec 03, 2002 | 7.114 | 7.114 | 6.829 | 6.903 | 151,725 | -0.21(-2.97%) |
Dec 02, 2002 | 7.314 | 7.314 | 7.091 | 7.114 | 96,599 | -0.22(-3.04%) |
Nov 29, 2002 | 7.411 | 7.411 | 7.229 | 7.337 | 17,675 | -0.07(-0.93%) |
Nov 27, 2002 | 7.103 | 7.406 | 7.103 | 7.406 | 52,674 | +0.30(+4.26%) |
Nov 26, 2002 | 7.371 | 7.429 | 6.960 | 7.103 | 138,600 | -0.33(-4.38%) |
Nov 25, 2002 | 7.400 | 7.429 | 7.166 | 7.429 | 29,574 | +0.03(+0.39%) |
Nov 22, 2002 | 7.417 | 7.474 | 7.343 | 7.400 | 40,775 | -0.02(-0.23%) |
Nov 21, 2002 | 7.434 | 7.571 | 7.343 | 7.417 | 197,049 | -0.04(-0.54%) |
Nov 20, 2002 | 7.189 | 7.520 | 7.189 | 7.457 | 237,824 | +0.33(+4.57%) |
Nov 19, 2002 | 6.840 | 7.366 | 6.771 | 7.131 | 132,475 | +0.29(+4.26%) |
Nov 18, 2002 | 6.851 | 7.017 | 6.731 | 6.840 | 77,525 | +0.04(+0.59%) |
Nov 15, 2002 | 7.177 | 7.177 | 6.766 | 6.800 | 90,474 | -0.40(-5.56%) |
Nov 14, 2002 | 7.434 | 7.509 | 7.080 | 7.200 | 82,950 | -0.22(-2.93%) |
Nov 13, 2002 | 7.514 | 7.554 | 7.331 | 7.417 | 75,250 | -0.06(-0.84%) |
Nov 12, 2002 | 7.086 | 7.526 | 7.086 | 7.480 | 159,775 | +0.45(+6.42%) |
Nov 11, 2002 | 7.474 | 7.474 | 6.880 | 7.029 | 30,624 | -0.45(-5.96%) |
Nov 08, 2002 | 7.566 | 7.611 | 7.286 | 7.474 | 489,124 | -0.15(-1.95%) |
Nov 07, 2002 | 7.657 | 7.709 | 7.537 | 7.623 | 50,749 | -0.09(-1.11%) |
Nov 06, 2002 | 7.509 | 7.714 | 7.509 | 7.709 | 224,174 | +0.26(+3.45%) |
Nov 05, 2002 | 7.337 | 7.566 | 7.246 | 7.451 | 375,899 | +0.11(+1.48%) |
Nov 04, 2002 | 7.309 | 7.446 | 7.171 | 7.343 | 159,775 | -0.02(-0.31%) |
Nov 01, 2002 | 7.400 | 7.423 | 7.286 | 7.366 | 378,699 | -0.03(-0.46%) |
Oct 31, 2002 | 7.137 | 7.457 | 7.091 | 7.400 | 645,925 | +0.32(+4.52%) |
Oct 30, 2002 | 6.937 | 7.143 | 6.937 | 7.080 | 56,874 | +0.20(+2.91%) |
Oct 29, 2002 | 7.063 | 7.063 | 6.857 | 6.880 | 57,749 | -0.13(-1.79%) |
Oct 28, 2002 | 7.131 | 7.171 | 7.000 | 7.006 | 131,950 | -0.13(-1.76%) |
Oct 25, 2002 | 7.229 | 7.229 | 7.046 | 7.131 | 81,025 | -0.07(-0.95%) |
Oct 24, 2002 | 6.943 | 7.257 | 6.943 | 7.200 | 293,825 | +0.29(+4.13%) |
Oct 23, 2002 | 6.857 | 7.080 | 6.789 | 6.914 | 107,974 | -0.13(-1.79%) |
Oct 22, 2002 | 7.200 | 7.200 | 7.040 | 7.040 | 90,824 | -0.10(-1.44%) |
Oct 21, 2002 | 7.006 | 7.194 | 6.863 | 7.143 | 175,699 | +0.17(+2.46%) |
Oct 18, 2002 | 7.137 | 7.143 | 6.909 | 6.971 | 80,675 | -0.14(-2.01%) |
Oct 17, 2002 | 6.714 | 7.114 | 6.709 | 7.114 | 281,575 | +0.49(+7.33%) |
Oct 16, 2002 | 6.714 | 6.714 | 6.577 | 6.629 | 195,299 | -0.03(-0.43%) |
Oct 15, 2002 | 6.611 | 6.686 | 6.514 | 6.657 | 4,392,500 | +0.10(+1.57%) |
Oct 14, 2002 | 6.611 | 6.651 | 6.491 | 6.554 | 52,674 | -0.07(-1.12%) |
Oct 11, 2002 | 6.611 | 6.800 | 6.566 | 6.629 | 129,149 | +0.02(+0.26%) |
Oct 10, 2002 | 6.549 | 6.611 | 6.497 | 6.611 | 102,549 | +0.01(+0.09%) |
Oct 09, 2002 | 6.520 | 6.800 | 6.343 | 6.606 | 213,674 | +0.14(+2.21%) |
Oct 08, 2002 | 6.229 | 6.571 | 6.229 | 6.463 | 139,650 | +0.29(+4.72%) |
Oct 07, 2002 | 5.829 | 6.171 | 5.789 | 6.171 | 234,324 | +0.46(+8.00%) |
Oct 04, 2002 | 5.886 | 5.886 | 5.743 | 5.714 | 51,799 | -0.22(-3.75%) |
Oct 03, 2002 | 5.914 | 5.966 | 5.914 | 5.937 | 82,950 | +0.03(+0.58%) |
Oct 02, 2002 | 6.046 | 6.046 | 5.903 | 5.903 | 226,799 | -0.15(-2.55%) |
Oct 01, 2002 | 5.714 | 6.166 | 5.691 | 6.057 | 72,800 | +0.34(+6.00%) |
Sep 30, 2002 | 5.720 | 5.743 | 5.680 | 5.714 | 595,000 | -0.01(-0.20%) |
Sep 27, 2002 | 5.926 | 5.931 | 5.714 | 5.726 | 64,749 | -0.22(-3.65%) |
Sep 26, 2002 | 5.777 | 6.011 | 5.766 | 5.943 | 103,074 | +0.18(+3.17%) |
Sep 25, 2002 | 5.686 | 5.760 | 5.589 | 5.760 | 74,200 | +0.10(+1.72%) |
Sep 24, 2002 | 5.646 | 5.703 | 5.623 | 5.663 | 25,899 | +0.02(+0.30%) |
Sep 23, 2002 | 5.554 | 5.674 | 5.554 | 5.646 | 26,599 | +0.09(+1.65%) |
Sep 20, 2002 | 5.194 | 5.560 | 5.189 | 5.554 | 74,375 | +0.42(+8.12%) |
Sep 19, 2002 | 5.811 | 5.926 | 5.057 | 5.137 | 1,172,500 | -0.69(-11.86%) |
Sep 18, 2002 | 6.000 | 6.000 | 5.829 | 5.829 | 63,699 | -0.14(-2.39%) |
Sep 17, 2002 | 5.971 | 6.000 | 5.829 | 5.971 | 59,324 | +0.00(+0.00%) |
Sep 16, 2002 | 5.966 | 5.994 | 5.886 | 5.971 | 60,024 | +0.01(+0.10%) |
Sep 13, 2002 | 5.966 | 5.971 | 5.931 | 5.966 | 53,374 | +0.00(+0.00%) |
Sep 12, 2002 | 6.069 | 6.080 | 5.943 | 5.966 | 218,224 | -0.05(-0.76%) |
Sep 11, 2002 | 6.057 | 6.057 | 6.000 | 6.011 | 176,049 | -0.05(-0.75%) |
Sep 10, 2002 | 6.286 | 6.291 | 6.011 | 6.057 | 87,499 | -0.22(-3.55%) |
Sep 09, 2002 | 6.286 | 6.291 | 6.229 | 6.280 | 34,650 | +0.02(+0.37%) |
Sep 06, 2002 | 6.217 | 6.263 | 6.143 | 6.257 | 16,274 | +0.06(+0.92%) |
Sep 05, 2002 | 6.211 | 6.286 | 6.200 | 6.200 | 66,150 | -0.07(-1.09%) |
Sep 04, 2002 | 6.000 | 6.269 | 6.000 | 6.269 | 39,200 | +0.26(+4.38%) |