Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 3.589 | 3.589 | 3.547 | 3.572 | 380,373 | -0.02(-0.69%) |
Jun 27, 2003 | 3.547 | 3.612 | 3.547 | 3.597 | 111,015 | +0.05(+1.42%) |
Jun 26, 2003 | 3.572 | 3.604 | 3.547 | 3.547 | 110,573 | -0.03(-0.87%) |
Jun 25, 2003 | 3.649 | 3.649 | 3.569 | 3.578 | 262,723 | -0.07(-1.94%) |
Jun 24, 2003 | 3.504 | 3.762 | 3.504 | 3.649 | 494,043 | +0.13(+3.61%) |
Jun 23, 2003 | 3.529 | 3.560 | 3.507 | 3.521 | 232,647 | -0.01(-0.22%) |
Jun 20, 2003 | 3.506 | 3.532 | 3.504 | 3.529 | 220,262 | +0.02(+0.68%) |
Jun 19, 2003 | 3.504 | 3.532 | 3.499 | 3.506 | 178,244 | +0.00(+0.03%) |
Jun 18, 2003 | 3.502 | 3.521 | 3.482 | 3.504 | 184,879 | +0.00(+0.08%) |
Jun 17, 2003 | 3.469 | 3.515 | 3.469 | 3.502 | 123,842 | +0.02(+0.52%) |
Jun 16, 2003 | 3.403 | 3.485 | 3.380 | 3.484 | 220,262 | +0.09(+2.63%) |
Jun 13, 2003 | 3.420 | 3.420 | 3.380 | 3.394 | 63,690 | -0.03(-0.79%) |
Jun 12, 2003 | 3.403 | 3.429 | 3.365 | 3.421 | 119,419 | +0.02(+0.55%) |
Jun 11, 2003 | 3.391 | 3.408 | 3.386 | 3.403 | 80,055 | +0.01(+0.33%) |
Jun 10, 2003 | 3.380 | 3.406 | 3.380 | 3.391 | 173,379 | +0.00(+0.00%) |
Jun 09, 2003 | 3.397 | 3.406 | 3.381 | 3.391 | 166,745 | -0.02(-0.50%) |
Jun 06, 2003 | 3.383 | 3.419 | 3.372 | 3.408 | 95,093 | +0.03(+1.00%) |
Jun 05, 2003 | 3.352 | 3.374 | 3.337 | 3.374 | 82,266 | +0.02(+0.67%) |
Jun 04, 2003 | 3.281 | 3.358 | 3.278 | 3.352 | 88,016 | +0.07(+2.15%) |
Jun 03, 2003 | 3.341 | 3.341 | 3.270 | 3.281 | 96,862 | -0.06(-1.94%) |
Jun 02, 2003 | 3.389 | 3.389 | 3.321 | 3.346 | 112,342 | +0.00(+0.00%) |
May 30, 2003 | 3.233 | 3.346 | 3.233 | 3.346 | 95,535 | +0.13(+3.95%) |
May 29, 2003 | 3.168 | 3.219 | 3.166 | 3.219 | 427,256 | +0.05(+1.42%) |
May 28, 2003 | 3.179 | 3.185 | 3.157 | 3.174 | 162,764 | -0.02(-0.60%) |
May 27, 2003 | 3.134 | 3.208 | 3.134 | 3.193 | 158,783 | +0.05(+1.69%) |
May 23, 2003 | 3.160 | 3.160 | 3.113 | 3.140 | 103,054 | -0.03(-0.80%) |
May 22, 2003 | 3.164 | 3.211 | 3.146 | 3.165 | 88,901 | +0.00(+0.04%) |
May 21, 2003 | 3.075 | 3.168 | 3.067 | 3.164 | 288,818 | +0.10(+3.23%) |
May 20, 2003 | 3.128 | 3.143 | 3.048 | 3.065 | 202,128 | -0.08(-2.45%) |
May 19, 2003 | 3.222 | 3.250 | 3.142 | 3.142 | 133,130 | -0.06(-1.78%) |
May 16, 2003 | 3.307 | 3.309 | 3.199 | 3.199 | 130,919 | -0.12(-3.58%) |
May 15, 2003 | 3.321 | 3.346 | 3.304 | 3.318 | 163,206 | -0.00(-0.09%) |
May 14, 2003 | 3.389 | 3.391 | 3.321 | 3.321 | 145,072 | -0.06(-1.80%) |
May 13, 2003 | 3.374 | 3.391 | 3.366 | 3.382 | 71,209 | -0.00(-0.03%) |
May 12, 2003 | 3.391 | 3.429 | 3.374 | 3.383 | 73,420 | -0.01(-0.22%) |
May 09, 2003 | 3.236 | 3.390 | 3.226 | 3.390 | 88,901 | +0.14(+4.31%) |
May 08, 2003 | 3.318 | 3.321 | 3.250 | 3.250 | 43,344 | -0.10(-2.97%) |
May 07, 2003 | 3.284 | 3.363 | 3.284 | 3.350 | 67,228 | +0.05(+1.56%) |
May 06, 2003 | 3.390 | 3.404 | 3.278 | 3.298 | 167,629 | -0.10(-2.83%) |
May 05, 2003 | 3.448 | 3.448 | 3.367 | 3.394 | 429,025 | -0.09(-2.67%) |
May 02, 2003 | 3.482 | 3.552 | 3.434 | 3.487 | 156,572 | +0.02(+0.57%) |
May 01, 2003 | 3.434 | 3.499 | 3.434 | 3.468 | 228,224 | +0.06(+1.83%) |
Apr 30, 2003 | 3.387 | 3.451 | 3.367 | 3.406 | 60,594 | +0.00(+0.13%) |
Apr 29, 2003 | 3.383 | 3.487 | 3.324 | 3.401 | 343,663 | +0.02(+0.53%) |
Apr 28, 2003 | 3.083 | 3.391 | 3.083 | 3.383 | 357,374 | +0.28(+8.86%) |
Apr 25, 2003 | 3.227 | 3.235 | 3.064 | 3.108 | 230,435 | -0.13(-4.03%) |
Apr 24, 2003 | 3.307 | 3.325 | 3.182 | 3.238 | 164,975 | -0.10(-3.08%) |
Apr 23, 2003 | 3.439 | 3.472 | 3.338 | 3.341 | 124,284 | -0.08(-2.46%) |
Apr 22, 2003 | 3.442 | 3.471 | 3.416 | 3.425 | 108,362 | -0.02(-0.67%) |
Apr 21, 2003 | 3.445 | 3.485 | 3.437 | 3.448 | 64,575 | +0.02(+0.69%) |
Apr 17, 2003 | 3.391 | 3.477 | 3.373 | 3.425 | 97,747 | +0.05(+1.61%) |
Apr 16, 2003 | 3.359 | 3.386 | 3.346 | 3.370 | 70,324 | +0.03(+0.76%) |
Apr 15, 2003 | 3.349 | 3.350 | 3.316 | 3.345 | 86,689 | -0.02(-0.70%) |
Apr 14, 2003 | 3.339 | 3.379 | 3.318 | 3.369 | 49,979 | +0.04(+1.19%) |
Apr 11, 2003 | 3.347 | 3.360 | 3.321 | 3.329 | 40,248 | -0.01(-0.20%) |
Apr 10, 2003 | 3.354 | 3.370 | 3.314 | 3.336 | 101,285 | +0.00(+0.03%) |
Apr 09, 2003 | 3.479 | 3.499 | 3.335 | 3.335 | 158,341 | -0.15(-4.22%) |
Apr 08, 2003 | 3.506 | 3.517 | 3.475 | 3.482 | 120,304 | -0.04(-1.09%) |
Apr 07, 2003 | 3.513 | 3.537 | 3.485 | 3.520 | 109,246 | +0.01(+0.40%) |
Apr 04, 2003 | 3.502 | 3.519 | 3.478 | 3.506 | 63,248 | +0.02(+0.44%) |
Apr 03, 2003 | 3.561 | 3.561 | 3.485 | 3.491 | 150,822 | -0.07(-1.97%) |
Apr 02, 2003 | 3.555 | 3.589 | 3.555 | 3.561 | 224,685 | +0.02(+0.61%) |
Apr 01, 2003 | 3.420 | 3.550 | 3.407 | 3.539 | 212,301 | +0.12(+3.50%) |
Mar 31, 2003 | 3.380 | 3.448 | 3.363 | 3.420 | 145,514 | +0.03(+0.75%) |
Mar 28, 2003 | 3.346 | 3.420 | 3.346 | 3.394 | 148,611 | +0.05(+1.44%) |
Mar 27, 2003 | 3.290 | 3.346 | 3.290 | 3.346 | 66,344 | +0.05(+1.37%) |
Mar 26, 2003 | 3.309 | 3.324 | 3.256 | 3.301 | 112,342 | +0.01(+0.19%) |
Mar 25, 2003 | 3.284 | 3.295 | 3.204 | 3.295 | 121,631 | -0.00(-0.10%) |
Mar 24, 2003 | 3.309 | 3.330 | 3.287 | 3.298 | 91,997 | -0.04(-1.10%) |
Mar 21, 2003 | 3.400 | 3.414 | 3.307 | 3.335 | 129,150 | -0.08(-2.32%) |
Mar 20, 2003 | 3.344 | 3.414 | 3.331 | 3.414 | 109,246 | +0.06(+1.73%) |
Mar 19, 2003 | 3.355 | 3.383 | 3.315 | 3.356 | 139,322 | -0.02(-0.72%) |
Mar 18, 2003 | 3.437 | 3.437 | 3.343 | 3.380 | 86,247 | -0.07(-1.97%) |
Mar 17, 2003 | 3.380 | 3.494 | 3.380 | 3.448 | 153,034 | +0.07(+2.02%) |
Mar 14, 2003 | 3.317 | 3.419 | 3.317 | 3.380 | 161,437 | +0.06(+1.87%) |
Mar 13, 2003 | 3.165 | 3.317 | 3.162 | 3.317 | 203,897 | +0.17(+5.27%) |
Mar 12, 2003 | 3.147 | 3.160 | 3.137 | 3.151 | 83,151 | -0.00(-0.13%) |
Mar 11, 2003 | 3.137 | 3.156 | 3.137 | 3.155 | 131,803 | +0.02(+0.58%) |
Mar 10, 2003 | 3.140 | 3.154 | 3.109 | 3.137 | 214,512 | -0.02(-0.54%) |
Mar 07, 2003 | 3.112 | 3.160 | 3.112 | 3.154 | 92,881 | +0.03(+1.00%) |
Mar 06, 2003 | 3.117 | 3.124 | 3.104 | 3.123 | 100,400 | -0.00(-0.02%) |
Mar 05, 2003 | 3.070 | 3.131 | 3.069 | 3.123 | 153,034 | +0.03(+0.91%) |
Mar 04, 2003 | 3.100 | 3.120 | 3.074 | 3.095 | 84,036 | -0.02(-0.53%) |
Mar 03, 2003 | 3.103 | 3.138 | 3.083 | 3.112 | 95,093 | +0.03(+0.82%) |
Feb 28, 2003 | 3.064 | 3.109 | 3.055 | 3.086 | 137,111 | +0.01(+0.46%) |
Feb 27, 2003 | 3.038 | 3.075 | 3.038 | 3.072 | 158,783 | +0.03(+1.08%) |
Feb 26, 2003 | 3.053 | 3.058 | 3.024 | 3.039 | 222,031 | -0.01(-0.43%) |
Feb 25, 2003 | 3.007 | 3.063 | 3.007 | 3.052 | 130,476 | +0.01(+0.19%) |
Feb 24, 2003 | 3.103 | 3.103 | 3.044 | 3.047 | 131,361 | -0.06(-1.82%) |
Feb 21, 2003 | 3.033 | 3.116 | 3.033 | 3.103 | 114,112 | +0.07(+2.33%) |
Feb 20, 2003 | 3.044 | 3.052 | 3.021 | 3.032 | 153,034 | -0.02(-0.68%) |
Feb 19, 2003 | 3.064 | 3.064 | 3.035 | 3.053 | 78,728 | +0.00(+0.06%) |
Feb 18, 2003 | 3.004 | 3.062 | 3.004 | 3.052 | 95,093 | +0.05(+1.68%) |
Feb 14, 2003 | 2.984 | 3.078 | 2.984 | 3.001 | 107,035 | -0.01(-0.28%) |
Feb 13, 2003 | 3.004 | 3.032 | 2.996 | 3.010 | 85,362 | +0.02(+0.57%) |
Feb 12, 2003 | 3.061 | 3.061 | 2.993 | 2.993 | 99,958 | -0.06(-1.85%) |
Feb 11, 2003 | 2.996 | 3.092 | 2.990 | 3.049 | 132,246 | +0.05(+1.64%) |
Feb 10, 2003 | 3.005 | 3.005 | 2.971 | 3.000 | 74,747 | +0.00(+0.06%) |
Feb 07, 2003 | 3.030 | 3.089 | 2.999 | 2.999 | 114,996 | -0.05(-1.76%) |
Feb 06, 2003 | 3.012 | 3.103 | 3.012 | 3.052 | 124,727 | +0.03(+0.88%) |
Feb 05, 2003 | 3.075 | 3.103 | 3.001 | 3.026 | 173,821 | -0.04(-1.33%) |
Feb 04, 2003 | 3.047 | 3.082 | 3.039 | 3.066 | 221,147 | +0.01(+0.35%) |
Feb 03, 2003 | 3.064 | 3.126 | 3.001 | 3.056 | 128,265 | -0.02(-0.72%) |
Jan 31, 2003 | 2.976 | 3.120 | 2.967 | 3.078 | 262,280 | +0.12(+3.91%) |
Jan 30, 2003 | 3.109 | 3.109 | 2.944 | 2.962 | 8,801,667 | -0.14(-4.48%) |
Jan 29, 2003 | 3.131 | 3.131 | 3.052 | 3.101 | 183,110 | -0.03(-0.96%) |
Jan 28, 2003 | 3.146 | 3.151 | 3.120 | 3.131 | 199,032 | -0.01(-0.25%) |
Jan 27, 2003 | 3.131 | 3.174 | 3.126 | 3.139 | 206,109 | -0.01(-0.39%) |
Jan 24, 2003 | 3.244 | 3.255 | 3.109 | 3.151 | 171,168 | -0.09(-2.87%) |
Jan 23, 2003 | 3.338 | 3.342 | 3.225 | 3.244 | 153,476 | -0.09(-2.79%) |
Jan 22, 2003 | 3.463 | 3.463 | 3.338 | 3.338 | 120,746 | -0.12(-3.61%) |
Jan 21, 2003 | 3.476 | 3.476 | 3.415 | 3.463 | 106,593 | -0.02(-0.71%) |
Jan 17, 2003 | 3.521 | 3.537 | 3.487 | 3.487 | 37,595 | -0.05(-1.36%) |
Jan 16, 2003 | 3.527 | 3.562 | 3.521 | 3.536 | 69,440 | +0.01(+0.24%) |
Jan 15, 2003 | 3.572 | 3.580 | 3.482 | 3.527 | 133,130 | -0.03(-0.95%) |
Jan 14, 2003 | 3.524 | 3.575 | 3.524 | 3.561 | 124,727 | +0.05(+1.45%) |
Jan 13, 2003 | 3.608 | 3.628 | 3.481 | 3.510 | 137,111 | -0.09(-2.42%) |
Jan 10, 2003 | 3.643 | 3.643 | 3.581 | 3.597 | 112,785 | -0.05(-1.26%) |
Jan 09, 2003 | 3.698 | 3.701 | 3.632 | 3.643 | 141,534 | -0.04(-1.10%) |
Jan 08, 2003 | 3.731 | 3.740 | 3.653 | 3.684 | 94,208 | -0.00(-0.05%) |
Jan 07, 2003 | 3.741 | 3.741 | 3.641 | 3.685 | 173,821 | -0.06(-1.51%) |
Jan 06, 2003 | 3.674 | 3.753 | 3.618 | 3.742 | 130,919 | +0.07(+1.85%) |
Jan 03, 2003 | 3.742 | 3.778 | 3.674 | 3.674 | 75,190 | -0.06(-1.52%) |
Jan 02, 2003 | 3.643 | 3.791 | 3.631 | 3.731 | 125,169 | +0.12(+3.42%) |
Dec 31, 2002 | 3.643 | 3.668 | 3.575 | 3.607 | 136,669 | -3.65(-50.29%) |
Dec 27, 2002 | 7.261 | 7.371 | 7.235 | 7.256 | 80,497 | +0.02(+0.33%) |
Dec 26, 2002 | 7.258 | 7.258 | 7.190 | 7.233 | 95,093 | -0.05(-0.70%) |
Dec 24, 2002 | 7.418 | 7.422 | 7.263 | 7.284 | 85,805 | -0.13(-1.80%) |
Dec 23, 2002 | 7.450 | 7.574 | 7.417 | 7.417 | 104,823 | +0.02(+0.24%) |
Dec 20, 2002 | 7.235 | 7.427 | 7.235 | 7.399 | 302,529 | +0.28(+3.87%) |
Dec 19, 2002 | 7.037 | 7.145 | 7.037 | 7.123 | 207,436 | +0.00(+0.02%) |
Dec 18, 2002 | 7.122 | 7.129 | 6.965 | 7.122 | 283,953 | -0.00(-0.02%) |
Dec 17, 2002 | 7.065 | 7.143 | 7.065 | 7.123 | 212,301 | +0.03(+0.41%) |
Dec 16, 2002 | 7.094 | 7.094 | 7.003 | 7.094 | 92,439 | +0.03(+0.42%) |
Dec 13, 2002 | 7.207 | 7.218 | 7.064 | 7.064 | 88,016 | -0.14(-1.96%) |
Dec 12, 2002 | 7.201 | 7.253 | 7.191 | 7.206 | 124,284 | -0.00(-0.02%) |
Dec 11, 2002 | 7.167 | 7.235 | 7.113 | 7.207 | 83,151 | +0.03(+0.39%) |
Dec 10, 2002 | 7.235 | 7.320 | 7.043 | 7.178 | 176,475 | +0.05(+0.63%) |
Dec 09, 2002 | 7.030 | 7.210 | 7.026 | 7.133 | 264,492 | +0.13(+1.79%) |
Dec 06, 2002 | 6.918 | 7.008 | 6.842 | 7.008 | 159,226 | +0.05(+0.78%) |
Dec 05, 2002 | 7.009 | 7.130 | 6.925 | 6.954 | 101,727 | -0.08(-1.11%) |
Dec 04, 2002 | 7.159 | 7.159 | 6.958 | 7.032 | 164,975 | -0.16(-2.17%) |
Dec 03, 2002 | 7.207 | 7.314 | 7.188 | 7.188 | 121,631 | +0.01(+0.13%) |
Dec 02, 2002 | 7.002 | 7.252 | 7.002 | 7.178 | 242,377 | -0.06(-0.78%) |
Nov 27, 2002 | 7.268 | 7.400 | 7.139 | 7.235 | 254,761 | -0.03(-0.47%) |
Nov 26, 2002 | 7.229 | 7.345 | 7.229 | 7.269 | 91,997 | -0.02(-0.31%) |
Nov 25, 2002 | 7.529 | 7.530 | 7.237 | 7.292 | 71,209 | -0.13(-1.74%) |
Nov 22, 2002 | 7.371 | 7.438 | 7.354 | 7.420 | 118,092 | +0.03(+0.40%) |
Nov 21, 2002 | 7.461 | 7.496 | 7.337 | 7.391 | 168,072 | +0.04(+0.51%) |
Nov 20, 2002 | 7.292 | 7.357 | 7.266 | 7.354 | 84,478 | +0.09(+1.18%) |
Nov 19, 2002 | 7.348 | 7.471 | 7.250 | 7.268 | 112,342 | -0.09(-1.26%) |
Nov 18, 2002 | 7.574 | 7.574 | 7.349 | 7.360 | 229,551 | -0.20(-2.62%) |
Nov 15, 2002 | 7.475 | 7.618 | 7.464 | 7.558 | 106,593 | +0.04(+0.51%) |
Nov 14, 2002 | 7.636 | 7.663 | 7.417 | 7.520 | 250,781 | -0.26(-3.38%) |
Nov 13, 2002 | 7.778 | 7.891 | 7.744 | 7.783 | 163,649 | +0.01(+0.15%) |
Nov 12, 2002 | 7.812 | 7.942 | 7.713 | 7.772 | 224,685 | +0.06(+0.81%) |
Nov 11, 2002 | 7.928 | 7.996 | 7.710 | 7.710 | 272,453 | -0.13(-1.63%) |
Nov 08, 2002 | 7.670 | 7.853 | 7.665 | 7.838 | 199,474 | +0.20(+2.56%) |
Nov 07, 2002 | 7.348 | 7.701 | 7.348 | 7.642 | 265,376 | +0.27(+3.68%) |
Nov 06, 2002 | 7.077 | 7.470 | 7.077 | 7.371 | 344,547 | +0.32(+4.49%) |
Nov 05, 2002 | 6.980 | 7.159 | 6.980 | 7.054 | 94,651 | +0.05(+0.71%) |
Nov 04, 2002 | 7.178 | 7.262 | 6.886 | 7.004 | 187,975 | -0.23(-3.19%) |
Nov 01, 2002 | 6.986 | 7.307 | 6.952 | 7.235 | 145,514 | +0.25(+3.51%) |
Oct 31, 2002 | 7.062 | 7.183 | 6.964 | 6.990 | 125,169 | -0.02(-0.23%) |
Oct 30, 2002 | 6.839 | 7.037 | 6.816 | 7.006 | 160,995 | +0.24(+3.52%) |
Oct 29, 2002 | 6.670 | 6.767 | 6.593 | 6.767 | 154,360 | +0.22(+3.40%) |
Oct 28, 2002 | 6.574 | 6.663 | 6.528 | 6.544 | 48,652 | -0.00(-0.02%) |
Oct 25, 2002 | 6.495 | 6.545 | 6.441 | 6.545 | 64,132 | +0.05(+0.78%) |
Oct 24, 2002 | 6.691 | 6.692 | 6.484 | 6.495 | 84,036 | -0.17(-2.53%) |
Oct 23, 2002 | 6.449 | 6.663 | 6.449 | 6.663 | 95,535 | +0.17(+2.68%) |
Oct 22, 2002 | 6.508 | 6.545 | 6.447 | 6.489 | 50,421 | -0.02(-0.30%) |
Oct 21, 2002 | 6.320 | 6.517 | 6.320 | 6.508 | 74,747 | +0.19(+2.99%) |
Oct 18, 2002 | 6.354 | 6.421 | 6.314 | 6.319 | 32,287 | -0.01(-0.20%) |
Oct 17, 2002 | 6.297 | 6.348 | 6.161 | 6.332 | 74,747 | +0.11(+1.84%) |
Oct 16, 2002 | 6.433 | 6.433 | 6.195 | 6.218 | 53,517 | -0.21(-3.34%) |
Oct 15, 2002 | 6.280 | 6.472 | 6.280 | 6.432 | 118,092 | +0.23(+3.64%) |
Oct 14, 2002 | 6.206 | 6.218 | 6.150 | 6.206 | 84,920 | -0.03(-0.45%) |
Oct 11, 2002 | 6.167 | 6.380 | 6.138 | 6.235 | 127,823 | +0.15(+2.51%) |
Oct 10, 2002 | 5.958 | 6.161 | 5.899 | 6.082 | 201,244 | +0.09(+1.51%) |
Oct 09, 2002 | 6.257 | 6.273 | 5.938 | 5.991 | 147,284 | -0.31(-4.93%) |
Oct 08, 2002 | 6.664 | 6.664 | 6.251 | 6.302 | 149,053 | -0.31(-4.68%) |
Oct 07, 2002 | 6.534 | 6.653 | 6.524 | 6.612 | 70,767 | +0.10(+1.55%) |
Oct 04, 2002 | 6.760 | 6.777 | 6.489 | 6.511 | 117,208 | -0.27(-4.00%) |
Oct 03, 2002 | 6.811 | 6.975 | 6.783 | 6.783 | 83,593 | -0.07(-1.04%) |
Oct 02, 2002 | 6.998 | 7.050 | 6.854 | 6.854 | 144,630 | -0.20(-2.84%) |
Oct 01, 2002 | 6.882 | 7.065 | 6.882 | 7.054 | 5,484,455 | +0.30(+4.37%) |
Sep 30, 2002 | 6.422 | 6.790 | 6.393 | 6.759 | 408,680 | +0.31(+4.78%) |
Sep 27, 2002 | 6.523 | 6.647 | 6.444 | 6.450 | 143,303 | -0.03(-0.51%) |
Sep 26, 2002 | 6.218 | 6.495 | 6.185 | 6.483 | 122,515 | +0.33(+5.42%) |
Sep 25, 2002 | 6.127 | 6.186 | 6.093 | 6.150 | 56,613 | +0.04(+0.72%) |
Sep 24, 2002 | 6.173 | 6.205 | 6.105 | 6.106 | 61,921 | -0.07(-1.15%) |
Sep 23, 2002 | 6.290 | 6.290 | 6.105 | 6.177 | 107,919 | -0.07(-1.19%) |
Sep 20, 2002 | 6.263 | 6.277 | 6.206 | 6.251 | 83,151 | +0.07(+1.13%) |
Sep 19, 2002 | 6.280 | 6.287 | 6.166 | 6.181 | 69,882 | -0.08(-1.32%) |
Sep 18, 2002 | 6.172 | 6.293 | 6.172 | 6.264 | 79,613 | +0.05(+0.75%) |
Sep 17, 2002 | 6.331 | 6.348 | 6.142 | 6.218 | 95,535 | -0.13(-2.00%) |
Sep 16, 2002 | 6.387 | 6.466 | 6.331 | 6.344 | 65,459 | -0.02(-0.32%) |
Sep 13, 2002 | 6.285 | 6.386 | 6.285 | 6.365 | 107,919 | -0.02(-0.30%) |
Sep 12, 2002 | 6.472 | 6.506 | 6.381 | 6.384 | 59,709 | -0.09(-1.41%) |
Sep 11, 2002 | 6.517 | 6.526 | 6.474 | 6.475 | 31,845 | -0.01(-0.21%) |
Sep 10, 2002 | 6.632 | 6.658 | 6.449 | 6.489 | 123,400 | -0.17(-2.50%) |
Sep 09, 2002 | 6.444 | 6.691 | 6.417 | 6.655 | 111,015 | +0.21(+3.19%) |
Sep 06, 2002 | 6.359 | 6.500 | 6.359 | 6.449 | 202,128 | +0.17(+2.66%) |
Sep 05, 2002 | 6.218 | 6.327 | 6.218 | 6.282 | 180,013 | +0.04(+0.58%) |
Sep 04, 2002 | 6.076 | 6.246 | 6.048 | 6.246 | 100,400 | +0.14(+2.31%) |
Sep 03, 2002 | 6.184 | 6.213 | 6.105 | 6.105 | 66,344 | -0.10(-1.64%) |
Aug 30, 2002 | 6.259 | 6.359 | 6.206 | 6.206 | 3,715,276 | -0.07(-1.15%) |
Aug 29, 2002 | 6.138 | 6.291 | 6.138 | 6.279 | 95,535 | +0.13(+2.17%) |
Aug 28, 2002 | 6.291 | 6.291 | 6.133 | 6.145 | 118,535 | -0.17(-2.67%) |
Aug 27, 2002 | 6.410 | 6.478 | 6.314 | 6.314 | 168,956 | -0.10(-1.50%) |
Aug 26, 2002 | 6.466 | 6.500 | 6.240 | 6.410 | 108,362 | -0.08(-1.22%) |
Aug 23, 2002 | 6.658 | 6.681 | 6.489 | 6.489 | 86,247 | -0.20(-2.94%) |
Aug 22, 2002 | 6.738 | 6.817 | 6.681 | 6.686 | 79,613 | -0.07(-1.02%) |
Aug 21, 2002 | 6.534 | 6.755 | 6.534 | 6.755 | 168,514 | +0.20(+3.07%) |
Aug 20, 2002 | 6.658 | 6.692 | 6.534 | 6.553 | 113,669 | +0.01(+0.19%) |
Aug 16, 2002 | 6.472 | 6.602 | 6.444 | 6.541 | 112,785 | +0.05(+0.80%) |
Aug 15, 2002 | 6.557 | 6.608 | 6.466 | 6.489 | 86,247 | -0.12(-1.80%) |
Aug 14, 2002 | 6.688 | 6.765 | 6.449 | 6.608 | 150,380 | -0.08(-1.18%) |
Aug 13, 2002 | 7.015 | 7.015 | 6.687 | 6.687 | 530,753 | -0.32(-4.52%) |
Aug 12, 2002 | 7.091 | 7.091 | 6.952 | 7.003 | 86,689 | -0.29(-3.95%) |
Aug 07, 2002 | 7.337 | 7.393 | 7.180 | 7.292 | 146,399 | -0.02(-0.23%) |
Aug 06, 2002 | 7.224 | 7.354 | 7.224 | 7.308 | 91,112 | +0.11(+1.49%) |
Aug 05, 2002 | 7.218 | 7.303 | 7.150 | 7.201 | 84,478 | -0.04(-0.56%) |
Aug 02, 2002 | 7.512 | 7.512 | 7.241 | 7.242 | 79,170 | -0.25(-3.31%) |
Aug 01, 2002 | 7.478 | 7.518 | 7.422 | 7.489 | 123,400 | -0.06(-0.82%) |
Jul 31, 2002 | 7.680 | 7.710 | 7.552 | 7.552 | 47,767 | -0.13(-1.68%) |
Jul 30, 2002 | 7.698 | 7.727 | 7.516 | 7.680 | 93,766 | -0.03(-0.38%) |
Jul 29, 2002 | 7.403 | 7.710 | 7.403 | 7.710 | 184,879 | +0.33(+4.54%) |
Jul 26, 2002 | 7.510 | 7.510 | 7.363 | 7.375 | 98,189 | -0.13(-1.79%) |
Jul 25, 2002 | 7.659 | 7.815 | 7.427 | 7.510 | 189,302 | +0.00(+0.05%) |
Jul 24, 2002 | 7.003 | 7.506 | 6.931 | 7.506 | 189,744 | +0.40(+5.65%) |
Jul 23, 2002 | 7.263 | 7.303 | 7.074 | 7.105 | 129,592 | -0.18(-2.48%) |
Jul 22, 2002 | 7.529 | 7.540 | 7.253 | 7.286 | 116,765 | -0.25(-3.37%) |
Jul 19, 2002 | 7.766 | 7.766 | 7.506 | 7.540 | 77,401 | -0.24(-3.05%) |
Jul 17, 2002 | 7.715 | 7.857 | 7.634 | 7.778 | 85,362 | -0.12(-1.57%) |
Jul 12, 2002 | 7.925 | 8.055 | 7.862 | 7.902 | 136,669 | +0.01(+0.14%) |
Jul 11, 2002 | 7.998 | 8.022 | 7.891 | 7.891 | 119,861 | -0.13(-1.62%) |
Jul 10, 2002 | 8.290 | 8.290 | 8.004 | 8.021 | 148,168 | -0.28(-3.43%) |
Jul 09, 2002 | 8.343 | 8.343 | 8.306 | 8.306 | 139,322 | -0.06(-0.69%) |
Jul 08, 2002 | 8.518 | 8.518 | 8.363 | 8.363 | 107,035 | -0.17(-1.95%) |
Jul 05, 2002 | 8.365 | 8.557 | 8.365 | 8.529 | 87,132 | +0.19(+2.31%) |
Jul 04, 2002 | 8.467 | 8.575 | 8.176 | 8.337 | 174,706 | +0.00(+0.00%) |
Jul 03, 2002 | 8.467 | 8.575 | 8.176 | 8.337 | 174,706 | -0.16(-1.90%) |
Jul 02, 2002 | 8.654 | 8.824 | 8.482 | 8.499 | 171,168 | -0.15(-1.79%) |