Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 7.008 | 7.024 | 6.915 | 7.000 | 303,268 | -0.08(-1.14%) |
Jul 30, 2003 | 7.072 | 7.092 | 6.879 | 7.080 | 65,128 | -0.06(-0.79%) |
Jul 29, 2003 | 7.040 | 7.153 | 7.040 | 7.136 | 47,478 | +0.06(+0.85%) |
Jul 28, 2003 | 7.060 | 7.132 | 7.040 | 7.076 | 44,993 | -0.02(-0.23%) |
Jul 25, 2003 | 7.080 | 7.141 | 7.004 | 7.092 | 45,738 | -0.03(-0.40%) |
Jul 24, 2003 | 6.976 | 7.193 | 6.976 | 7.120 | 474,292 | +0.25(+3.69%) |
Jul 23, 2003 | 6.819 | 6.871 | 6.815 | 6.867 | 18,892 | +0.04(+0.65%) |
Jul 22, 2003 | 6.770 | 6.835 | 6.770 | 6.823 | 51,704 | +0.10(+1.56%) |
Jul 21, 2003 | 6.698 | 6.718 | 6.654 | 6.718 | 659,485 | -0.08(-1.12%) |
Jul 18, 2003 | 6.839 | 6.839 | 6.770 | 6.795 | 37,287 | -0.11(-1.57%) |
Jul 17, 2003 | 6.915 | 6.992 | 6.851 | 6.903 | 31,072 | +0.00(+0.00%) |
Jul 16, 2003 | 6.911 | 6.960 | 6.863 | 6.903 | 269,710 | -0.05(-0.69%) |
Jul 15, 2003 | 7.020 | 7.104 | 6.899 | 6.951 | 42,755 | +0.01(+0.12%) |
Jul 14, 2003 | 6.972 | 6.972 | 6.899 | 6.943 | 111,115 | +0.10(+1.47%) |
Jul 11, 2003 | 6.815 | 6.919 | 6.762 | 6.843 | 240,129 | +0.05(+0.77%) |
Jul 10, 2003 | 6.690 | 6.799 | 6.670 | 6.791 | 43,501 | +0.11(+1.69%) |
Jul 09, 2003 | 6.642 | 6.706 | 6.642 | 6.678 | 31,321 | +0.04(+0.61%) |
Jul 08, 2003 | 6.770 | 6.770 | 6.557 | 6.638 | 44,744 | -0.16(-2.31%) |
Jul 07, 2003 | 6.758 | 6.803 | 6.654 | 6.795 | 84,766 | -0.03(-0.47%) |
Jul 03, 2003 | 6.738 | 6.851 | 6.730 | 6.827 | 32,564 | +0.07(+1.01%) |
Jul 02, 2003 | 6.573 | 6.778 | 6.569 | 6.758 | 51,953 | +0.16(+2.44%) |
Jul 01, 2003 | 6.597 | 6.597 | 6.497 | 6.597 | 42,507 | -0.02(-0.24%) |
Jun 30, 2003 | 6.601 | 6.678 | 6.561 | 6.614 | 52,450 | +0.17(+2.69%) |
Jun 27, 2003 | 6.424 | 6.537 | 6.424 | 6.441 | 30,575 | +0.02(+0.25%) |
Jun 26, 2003 | 6.392 | 6.465 | 6.348 | 6.424 | 44,496 | -0.14(-2.20%) |
Jun 25, 2003 | 6.457 | 6.597 | 6.457 | 6.569 | 39,027 | +0.13(+2.06%) |
Jun 24, 2003 | 6.469 | 6.497 | 6.388 | 6.437 | 33,061 | -0.13(-2.02%) |
Jun 23, 2003 | 6.593 | 6.650 | 6.437 | 6.569 | 49,219 | -0.23(-3.43%) |
Jun 20, 2003 | 6.787 | 6.855 | 6.702 | 6.803 | 85,014 | +0.29(+4.45%) |
Jun 19, 2003 | 6.666 | 6.666 | 6.441 | 6.513 | 84,766 | -0.18(-2.65%) |
Jun 18, 2003 | 6.718 | 6.746 | 6.658 | 6.690 | 30,824 | -0.02(-0.30%) |
Jun 17, 2003 | 6.726 | 6.750 | 6.666 | 6.710 | 58,167 | +0.04(+0.60%) |
Jun 16, 2003 | 6.694 | 6.738 | 6.614 | 6.670 | 73,828 | +0.23(+3.63%) |
Jun 13, 2003 | 6.537 | 6.537 | 6.416 | 6.437 | 10,937 | -0.01(-0.19%) |
Jun 12, 2003 | 6.376 | 6.477 | 6.316 | 6.449 | 114,595 | +0.07(+1.14%) |
Jun 11, 2003 | 6.356 | 6.396 | 6.304 | 6.376 | 21,129 | +0.01(+0.19%) |
Jun 10, 2003 | 6.344 | 6.364 | 6.207 | 6.364 | 40,518 | -0.02(-0.31%) |
Jun 09, 2003 | 6.356 | 6.457 | 6.340 | 6.384 | 32,066 | +0.03(+0.51%) |
Jun 06, 2003 | 6.505 | 6.505 | 6.316 | 6.352 | 41,513 | -0.23(-3.43%) |
Jun 05, 2003 | 6.517 | 6.630 | 6.517 | 6.577 | 21,626 | +0.02(+0.31%) |
Jun 04, 2003 | 6.497 | 6.573 | 6.477 | 6.557 | 35,795 | +0.00(+0.06%) |
Jun 03, 2003 | 6.537 | 6.577 | 6.505 | 6.553 | 50,959 | +0.08(+1.18%) |
Jun 02, 2003 | 6.537 | 6.557 | 6.396 | 6.477 | 80,540 | -0.02(-0.31%) |
May 30, 2003 | 6.597 | 6.597 | 6.497 | 6.497 | 16,157 | -0.09(-1.34%) |
May 29, 2003 | 6.597 | 6.654 | 6.577 | 6.585 | 13,671 | -0.00(-0.06%) |
May 28, 2003 | 6.585 | 6.654 | 6.513 | 6.589 | 29,581 | +0.15(+2.31%) |
May 27, 2003 | 6.509 | 6.557 | 6.396 | 6.441 | 42,010 | -0.07(-1.05%) |
May 23, 2003 | 6.509 | 6.537 | 6.360 | 6.509 | 50,461 | -0.07(-1.10%) |
May 22, 2003 | 6.396 | 6.658 | 6.356 | 6.581 | 66,122 | +0.16(+2.57%) |
May 21, 2003 | 6.416 | 6.473 | 6.304 | 6.416 | 39,027 | -0.04(-0.62%) |
May 20, 2003 | 6.416 | 6.465 | 6.243 | 6.457 | 44,744 | +0.00(+0.00%) |
May 19, 2003 | 6.557 | 6.626 | 6.356 | 6.457 | 78,303 | -0.09(-1.35%) |
May 16, 2003 | 6.618 | 6.678 | 6.513 | 6.545 | 37,038 | +0.02(+0.31%) |
May 15, 2003 | 6.577 | 6.601 | 6.457 | 6.525 | 49,219 | -0.14(-2.05%) |
May 14, 2003 | 6.738 | 6.750 | 6.618 | 6.662 | 21,626 | -0.16(-2.30%) |
May 13, 2003 | 6.738 | 6.843 | 6.718 | 6.819 | 100,178 | +0.14(+2.11%) |
May 12, 2003 | 6.622 | 6.738 | 6.521 | 6.678 | 55,433 | +0.04(+0.61%) |
May 09, 2003 | 6.537 | 6.702 | 6.481 | 6.638 | 59,410 | +0.25(+3.90%) |
May 08, 2003 | 6.437 | 6.541 | 6.356 | 6.388 | 94,460 | +0.17(+2.78%) |
May 07, 2003 | 6.316 | 6.352 | 6.167 | 6.215 | 147,408 | -0.60(-8.80%) |
May 06, 2003 | 6.678 | 6.879 | 6.597 | 6.815 | 81,534 | +0.13(+1.99%) |
May 05, 2003 | 6.754 | 6.766 | 6.618 | 6.682 | 72,834 | -0.11(-1.66%) |
May 02, 2003 | 6.766 | 6.867 | 6.589 | 6.795 | 140,696 | -0.03(-0.41%) |
May 01, 2003 | 6.843 | 6.843 | 6.734 | 6.823 | 15,660 | -0.05(-0.76%) |
Apr 30, 2003 | 6.827 | 6.879 | 6.726 | 6.875 | 44,744 | +0.18(+2.64%) |
Apr 29, 2003 | 6.638 | 6.762 | 6.577 | 6.698 | 95,206 | +0.02(+0.30%) |
Apr 28, 2003 | 6.553 | 6.738 | 6.497 | 6.678 | 119,567 | -0.25(-3.60%) |
Apr 25, 2003 | 6.811 | 7.028 | 6.791 | 6.927 | 85,511 | +0.06(+0.94%) |
Apr 24, 2003 | 6.984 | 6.984 | 6.718 | 6.863 | 137,216 | -0.35(-4.85%) |
Apr 23, 2003 | 7.161 | 7.241 | 7.120 | 7.213 | 481,998 | +0.03(+0.39%) |
Apr 22, 2003 | 6.939 | 7.225 | 6.883 | 7.185 | 66,619 | +0.22(+3.18%) |
Apr 21, 2003 | 6.960 | 7.000 | 6.879 | 6.964 | 46,981 | +0.04(+0.64%) |
Apr 17, 2003 | 6.992 | 7.004 | 6.698 | 6.919 | 65,128 | -0.13(-1.83%) |
Apr 16, 2003 | 6.984 | 7.120 | 6.951 | 7.048 | 42,258 | -0.06(-0.85%) |
Apr 15, 2003 | 7.048 | 7.136 | 7.020 | 7.108 | 50,213 | +0.10(+1.44%) |
Apr 14, 2003 | 7.040 | 7.096 | 6.980 | 7.008 | 517,297 | -0.01(-0.17%) |
Apr 11, 2003 | 6.811 | 7.141 | 6.811 | 7.020 | 80,291 | +0.25(+3.62%) |
Apr 10, 2003 | 6.891 | 6.891 | 6.678 | 6.774 | 46,484 | -0.26(-3.66%) |
Apr 09, 2003 | 7.020 | 7.108 | 6.919 | 7.032 | 74,822 | +0.29(+4.36%) |
Apr 08, 2003 | 6.702 | 6.799 | 6.702 | 6.738 | 19,637 | +0.04(+0.60%) |
Apr 07, 2003 | 6.678 | 6.787 | 6.662 | 6.698 | 36,790 | +0.06(+0.85%) |
Apr 04, 2003 | 6.646 | 6.718 | 6.577 | 6.642 | 48,721 | +0.12(+1.91%) |
Apr 03, 2003 | 6.577 | 6.577 | 6.396 | 6.517 | 54,439 | -0.28(-4.14%) |
Apr 02, 2003 | 6.859 | 6.899 | 6.738 | 6.799 | 59,659 | -0.12(-1.74%) |
Apr 01, 2003 | 6.799 | 6.955 | 6.799 | 6.919 | 32,812 | +0.05(+0.76%) |
Mar 31, 2003 | 6.718 | 6.988 | 6.698 | 6.867 | 113,352 | +0.27(+4.02%) |
Mar 28, 2003 | 6.778 | 6.799 | 6.597 | 6.601 | 60,902 | -0.36(-5.14%) |
Mar 27, 2003 | 6.618 | 7.036 | 6.618 | 6.960 | 136,222 | +0.33(+4.91%) |
Mar 26, 2003 | 6.577 | 6.726 | 6.573 | 6.634 | 48,721 | +0.15(+2.36%) |
Mar 25, 2003 | 6.549 | 6.573 | 6.437 | 6.481 | 88,743 | +0.15(+2.35%) |
Mar 24, 2003 | 6.356 | 6.420 | 6.332 | 6.332 | 33,309 | -0.02(-0.38%) |
Mar 21, 2003 | 6.332 | 6.412 | 6.296 | 6.356 | 78,303 | +0.03(+0.45%) |
Mar 20, 2003 | 6.328 | 6.372 | 6.211 | 6.328 | 137,713 | +0.18(+2.88%) |
Mar 19, 2003 | 6.384 | 6.416 | 6.034 | 6.151 | 98,935 | -0.09(-1.48%) |
Mar 18, 2003 | 6.191 | 6.247 | 6.095 | 6.243 | 42,507 | +0.21(+3.40%) |
Mar 17, 2003 | 5.922 | 6.175 | 5.922 | 6.038 | 73,331 | +0.20(+3.37%) |
Mar 14, 2003 | 5.930 | 6.062 | 5.837 | 5.841 | 43,253 | -0.12(-1.96%) |
Mar 13, 2003 | 5.966 | 5.966 | 5.833 | 5.958 | 22,123 | -0.05(-0.80%) |
Mar 12, 2003 | 6.034 | 6.054 | 5.841 | 6.006 | 27,592 | -0.17(-2.74%) |
Mar 11, 2003 | 6.143 | 6.235 | 6.143 | 6.175 | 27,841 | +0.02(+0.33%) |
Mar 10, 2003 | 6.336 | 6.336 | 6.095 | 6.155 | 92,223 | -0.26(-4.08%) |
Mar 07, 2003 | 6.260 | 6.513 | 6.260 | 6.416 | 58,913 | +0.34(+5.63%) |
Mar 06, 2003 | 5.954 | 6.163 | 5.954 | 6.074 | 124,539 | +0.04(+0.67%) |
Mar 05, 2003 | 5.922 | 6.042 | 5.922 | 6.034 | 70,845 | +0.28(+4.90%) |
Mar 04, 2003 | 5.829 | 5.922 | 5.745 | 5.753 | 78,054 | +0.05(+0.92%) |
Mar 03, 2003 | 5.708 | 5.813 | 5.696 | 5.700 | 32,315 | +0.00(+0.00%) |
Feb 28, 2003 | 5.757 | 5.757 | 5.696 | 5.700 | 13,920 | -0.08(-1.46%) |
Feb 27, 2003 | 5.930 | 5.930 | 5.737 | 5.785 | 55,433 | -0.18(-3.03%) |
Feb 26, 2003 | 6.066 | 6.066 | 5.914 | 5.966 | 82,280 | -0.11(-1.79%) |
Feb 25, 2003 | 5.986 | 6.095 | 5.986 | 6.074 | 175,498 | +0.37(+6.41%) |
Feb 24, 2003 | 5.688 | 5.773 | 5.668 | 5.708 | 45,738 | +0.04(+0.64%) |
Feb 21, 2003 | 5.708 | 5.769 | 5.596 | 5.672 | 238,389 | -0.04(-0.70%) |
Feb 20, 2003 | 5.737 | 5.773 | 5.652 | 5.712 | 27,841 | +0.04(+0.71%) |
Feb 19, 2003 | 5.700 | 5.777 | 5.648 | 5.672 | 338,567 | -0.07(-1.19%) |
Feb 18, 2003 | 5.741 | 5.817 | 5.668 | 5.741 | 34,304 | -0.07(-1.25%) |
Feb 14, 2003 | 5.753 | 5.853 | 5.733 | 5.813 | 171,272 | +0.12(+2.05%) |
Feb 13, 2003 | 5.692 | 5.789 | 5.660 | 5.696 | 149,894 | +0.04(+0.78%) |
Feb 12, 2003 | 5.672 | 5.757 | 5.652 | 5.652 | 24,609 | -0.11(-1.89%) |
Feb 11, 2003 | 5.789 | 5.930 | 5.761 | 5.761 | 81,783 | -0.25(-4.15%) |
Feb 10, 2003 | 5.946 | 6.074 | 5.889 | 6.010 | 46,236 | -0.06(-1.06%) |
Feb 07, 2003 | 6.215 | 6.219 | 6.034 | 6.074 | 36,541 | -0.18(-2.89%) |
Feb 06, 2003 | 6.195 | 6.260 | 6.135 | 6.255 | 33,558 | -0.02(-0.32%) |
Feb 05, 2003 | 6.050 | 6.276 | 6.050 | 6.276 | 29,332 | +0.19(+3.17%) |
Feb 04, 2003 | 6.095 | 6.095 | 5.910 | 6.083 | 21,377 | -0.19(-3.08%) |
Feb 03, 2003 | 6.107 | 6.312 | 6.107 | 6.276 | 50,213 | +0.16(+2.63%) |
Jan 31, 2003 | 6.091 | 6.235 | 6.034 | 6.115 | 29,332 | +0.01(+0.20%) |
Jan 30, 2003 | 6.135 | 6.191 | 6.099 | 6.103 | 27,841 | -0.21(-3.25%) |
Jan 29, 2003 | 6.296 | 6.316 | 6.175 | 6.308 | 24,609 | -0.01(-0.13%) |
Jan 28, 2003 | 6.155 | 6.328 | 6.155 | 6.316 | 31,072 | -0.04(-0.70%) |
Jan 27, 2003 | 6.292 | 6.388 | 6.219 | 6.360 | 33,807 | +0.10(+1.67%) |
Jan 24, 2003 | 6.235 | 6.356 | 6.191 | 6.255 | 236,897 | -0.16(-2.45%) |
Jan 23, 2003 | 6.376 | 6.501 | 6.223 | 6.412 | 153,374 | +0.08(+1.21%) |
Jan 22, 2003 | 6.147 | 6.348 | 6.095 | 6.336 | 199,610 | +0.24(+3.96%) |
Jan 21, 2003 | 6.155 | 6.155 | 6.038 | 6.095 | 73,828 | -0.28(-4.42%) |
Jan 17, 2003 | 6.276 | 6.477 | 6.251 | 6.376 | 168,537 | -0.10(-1.55%) |
Jan 16, 2003 | 6.437 | 6.513 | 6.416 | 6.477 | 42,010 | +0.14(+2.16%) |
Jan 15, 2003 | 6.195 | 6.356 | 6.195 | 6.340 | 74,325 | +0.12(+2.01%) |
Jan 14, 2003 | 6.046 | 6.215 | 6.046 | 6.215 | 66,371 | +0.20(+3.34%) |
Jan 13, 2003 | 6.006 | 6.115 | 5.914 | 6.014 | 409,164 | +0.30(+5.28%) |
Jan 10, 2003 | 5.708 | 5.813 | 5.680 | 5.712 | 41,015 | +0.02(+0.28%) |
Jan 09, 2003 | 5.724 | 5.724 | 5.684 | 5.696 | 19,637 | +0.23(+4.27%) |
Jan 08, 2003 | 5.431 | 5.471 | 5.358 | 5.463 | 45,490 | -0.23(-4.10%) |
Jan 07, 2003 | 5.632 | 5.712 | 5.543 | 5.696 | 65,128 | -0.16(-2.68%) |
Jan 06, 2003 | 5.636 | 5.853 | 5.632 | 5.853 | 81,783 | +0.33(+6.05%) |
Jan 03, 2003 | 5.491 | 5.592 | 5.491 | 5.519 | 43,253 | +0.08(+1.40%) |
Jan 02, 2003 | 5.391 | 5.459 | 5.310 | 5.443 | 22,620 | -0.10(-1.74%) |
Dec 31, 2002 | 5.531 | 5.539 | 5.391 | 5.539 | 43,998 | +0.03(+0.58%) |
Dec 30, 2002 | 5.330 | 5.592 | 5.250 | 5.507 | 121,058 | +0.28(+5.31%) |
Dec 27, 2002 | 5.274 | 5.375 | 5.230 | 5.230 | 33,061 | -0.08(-1.59%) |
Dec 26, 2002 | 5.387 | 5.387 | 5.262 | 5.314 | 10,440 | -0.04(-0.68%) |
Dec 24, 2002 | 5.419 | 5.419 | 5.350 | 5.350 | 1,988 | -0.08(-1.48%) |
Dec 23, 2002 | 5.250 | 5.507 | 5.250 | 5.431 | 64,879 | -0.10(-1.75%) |
Dec 20, 2002 | 5.230 | 5.552 | 5.222 | 5.527 | 60,156 | +0.11(+2.00%) |
Dec 19, 2002 | 5.431 | 5.543 | 5.395 | 5.419 | 75,817 | -0.08(-1.53%) |
Dec 18, 2002 | 5.326 | 5.560 | 5.326 | 5.503 | 136,719 | +0.31(+5.96%) |
Dec 17, 2002 | 5.230 | 5.310 | 5.109 | 5.193 | 91,229 | -0.30(-5.42%) |
Dec 16, 2002 | 5.463 | 5.499 | 5.330 | 5.491 | 28,835 | +0.00(+0.00%) |
Dec 13, 2002 | 5.556 | 5.560 | 5.411 | 5.491 | 242,615 | -0.15(-2.71%) |
Dec 12, 2002 | 5.632 | 5.692 | 5.592 | 5.644 | 127,770 | -0.03(-0.50%) |
Dec 11, 2002 | 5.547 | 5.733 | 5.503 | 5.672 | 189,915 | +0.04(+0.64%) |
Dec 10, 2002 | 5.511 | 5.652 | 5.471 | 5.636 | 77,557 | +0.12(+2.26%) |
Dec 09, 2002 | 5.588 | 5.652 | 5.463 | 5.511 | 32,564 | -0.06(-1.08%) |
Dec 06, 2002 | 5.733 | 5.733 | 5.572 | 5.572 | 17,152 | -0.16(-2.81%) |
Dec 05, 2002 | 5.906 | 5.906 | 5.672 | 5.733 | 52,699 | -0.17(-2.93%) |
Dec 04, 2002 | 5.765 | 5.914 | 5.765 | 5.906 | 39,275 | +0.36(+6.53%) |
Dec 03, 2002 | 5.624 | 5.632 | 5.479 | 5.543 | 89,489 | -0.29(-4.97%) |
Dec 02, 2002 | 5.873 | 5.954 | 5.753 | 5.833 | 159,340 | -0.22(-3.65%) |
Nov 29, 2002 | 6.034 | 6.115 | 5.821 | 6.054 | 284,128 | +1.54(+34.26%) |
Nov 27, 2002 | 4.606 | 4.618 | 4.445 | 4.510 | 29,332 | -0.11(-2.44%) |
Nov 26, 2002 | 4.586 | 4.626 | 4.506 | 4.622 | 70,099 | +0.00(+0.09%) |
Nov 25, 2002 | 4.618 | 4.687 | 4.586 | 4.618 | 14,666 | +0.04(+0.88%) |
Nov 22, 2002 | 4.546 | 4.646 | 4.425 | 4.578 | 69,105 | +0.01(+0.18%) |
Nov 21, 2002 | 4.534 | 4.590 | 4.465 | 4.570 | 30,078 | +0.04(+0.98%) |
Nov 20, 2002 | 4.489 | 4.566 | 4.373 | 4.526 | 71,591 | -0.08(-1.75%) |
Nov 19, 2002 | 4.514 | 4.646 | 4.514 | 4.606 | 124,041 | +0.15(+3.34%) |
Nov 18, 2002 | 4.506 | 4.526 | 4.405 | 4.457 | 51,704 | -0.01(-0.18%) |
Nov 15, 2002 | 4.345 | 4.465 | 4.312 | 4.465 | 42,258 | +0.04(+0.82%) |
Nov 14, 2002 | 4.417 | 4.441 | 4.345 | 4.429 | 17,897 | -0.04(-0.81%) |
Nov 13, 2002 | 4.498 | 4.498 | 4.425 | 4.465 | 34,552 | -0.06(-1.25%) |
Nov 12, 2002 | 4.409 | 4.586 | 4.409 | 4.522 | 43,501 | +0.22(+5.05%) |
Nov 11, 2002 | 4.506 | 4.506 | 4.296 | 4.304 | 89,737 | -0.20(-4.38%) |
Nov 08, 2002 | 4.558 | 4.558 | 4.465 | 4.502 | 29,829 | -0.12(-2.70%) |
Nov 07, 2002 | 4.666 | 4.735 | 4.550 | 4.626 | 113,104 | +0.08(+1.68%) |
Nov 06, 2002 | 4.425 | 4.566 | 4.413 | 4.550 | 75,568 | +0.20(+4.53%) |
Nov 05, 2002 | 4.365 | 4.425 | 4.333 | 4.353 | 138,708 | +0.13(+3.05%) |
Nov 04, 2002 | 4.232 | 4.304 | 4.176 | 4.224 | 104,901 | +0.10(+2.54%) |
Nov 01, 2002 | 3.971 | 4.119 | 3.954 | 4.119 | 70,597 | -0.03(-0.68%) |
Oct 31, 2002 | 4.224 | 4.272 | 4.135 | 4.148 | 125,533 | -0.08(-1.81%) |
Oct 30, 2002 | 4.224 | 4.276 | 4.160 | 4.224 | 286,862 | +0.04(+0.96%) |
Oct 29, 2002 | 4.103 | 4.184 | 3.922 | 4.184 | 122,550 | +0.30(+7.66%) |
Oct 28, 2002 | 3.870 | 3.983 | 3.870 | 3.886 | 114,595 | +0.39(+11.03%) |
Oct 25, 2002 | 3.580 | 3.621 | 3.440 | 3.500 | 64,382 | -0.12(-3.33%) |
Oct 24, 2002 | 3.701 | 3.701 | 3.588 | 3.621 | 59,410 | -0.20(-5.16%) |
Oct 23, 2002 | 3.802 | 3.842 | 3.725 | 3.818 | 33,558 | -0.13(-3.26%) |
Oct 22, 2002 | 3.918 | 4.023 | 3.914 | 3.946 | 74,325 | +0.10(+2.62%) |
Oct 21, 2002 | 3.834 | 3.894 | 3.777 | 3.846 | 227,451 | +0.04(+1.16%) |
Oct 18, 2002 | 3.701 | 3.862 | 3.701 | 3.802 | 244,355 | +0.14(+3.85%) |
Oct 17, 2002 | 3.500 | 3.902 | 3.500 | 3.661 | 514,562 | +0.36(+10.98%) |
Oct 16, 2002 | 3.399 | 3.440 | 3.299 | 3.299 | 123,047 | -0.25(-7.13%) |
Oct 15, 2002 | 3.339 | 3.588 | 3.315 | 3.552 | 77,060 | +0.33(+10.37%) |
Oct 14, 2002 | 3.234 | 3.319 | 3.186 | 3.218 | 69,105 | +0.08(+2.70%) |
Oct 11, 2002 | 3.005 | 3.134 | 2.997 | 3.134 | 44,496 | +0.15(+5.13%) |
Oct 10, 2002 | 2.929 | 2.981 | 2.832 | 2.981 | 27,841 | +0.02(+0.68%) |
Oct 09, 2002 | 2.929 | 2.965 | 2.852 | 2.961 | 136,471 | +0.03(+0.96%) |
Oct 08, 2002 | 2.953 | 2.981 | 2.921 | 2.933 | 15,660 | +0.04(+1.25%) |
Oct 07, 2002 | 2.949 | 2.973 | 2.896 | 2.896 | 22,620 | -0.05(-1.77%) |
Oct 04, 2002 | 2.957 | 2.997 | 2.937 | 2.949 | 101,172 | -0.11(-3.68%) |
Oct 03, 2002 | 3.041 | 3.106 | 3.029 | 3.061 | 63,139 | +0.08(+2.84%) |
Oct 02, 2002 | 2.888 | 3.138 | 2.888 | 2.977 | 92,720 | -0.11(-3.65%) |
Oct 01, 2002 | 2.949 | 3.134 | 2.864 | 3.090 | 244,603 | +0.06(+2.13%) |
Sep 30, 2002 | 2.876 | 3.045 | 2.876 | 3.025 | 164,560 | +0.05(+1.62%) |
Sep 27, 2002 | 3.017 | 3.037 | 2.945 | 2.977 | 190,910 | -0.11(-3.65%) |
Sep 26, 2002 | 3.118 | 3.178 | 3.057 | 3.090 | 465,095 | +0.01(+0.39%) |
Sep 25, 2002 | 3.090 | 3.118 | 2.957 | 3.077 | 194,638 | +0.05(+1.59%) |
Sep 24, 2002 | 2.816 | 3.138 | 2.804 | 3.029 | 243,609 | +0.11(+3.86%) |
Sep 23, 2002 | 2.816 | 2.917 | 2.760 | 2.917 | 355,222 | -0.00(-0.14%) |
Sep 20, 2002 | 2.836 | 2.937 | 2.820 | 2.921 | 314,455 | +0.10(+3.57%) |
Sep 19, 2002 | 2.776 | 2.824 | 2.695 | 2.820 | 470,812 | -0.01(-0.43%) |
Sep 18, 2002 | 2.872 | 2.884 | 2.788 | 2.832 | 103,658 | -0.21(-6.76%) |
Sep 17, 2002 | 3.130 | 3.130 | 2.957 | 3.037 | 109,872 | -0.11(-3.58%) |
Sep 16, 2002 | 3.142 | 3.150 | 2.965 | 3.150 | 183,204 | -0.03(-0.89%) |
Sep 13, 2002 | 3.162 | 3.238 | 3.106 | 3.178 | 83,771 | -0.31(-8.88%) |
Sep 12, 2002 | 3.472 | 3.500 | 3.363 | 3.488 | 246,592 | -0.11(-3.13%) |
Sep 11, 2002 | 3.520 | 3.604 | 3.520 | 3.600 | 118,324 | +0.14(+4.07%) |
Sep 10, 2002 | 3.407 | 3.460 | 3.327 | 3.460 | 45,738 | -0.02(-0.58%) |
Sep 09, 2002 | 3.448 | 3.480 | 3.427 | 3.480 | 64,382 | -0.14(-3.89%) |
Sep 06, 2002 | 3.681 | 3.681 | 3.572 | 3.621 | 22,869 | +0.07(+2.04%) |
Sep 05, 2002 | 3.621 | 3.633 | 3.540 | 3.548 | 65,128 | -0.28(-7.35%) |
Sep 04, 2002 | 3.781 | 3.834 | 3.689 | 3.830 | 78,303 | +0.04(+1.17%) |
Sep 03, 2002 | 3.761 | 3.842 | 3.721 | 3.785 | 127,522 | -0.06(-1.47%) |
Aug 30, 2002 | 3.842 | 3.910 | 3.806 | 3.842 | 24,858 | -0.10(-2.55%) |
Aug 29, 2002 | 3.846 | 3.987 | 3.834 | 3.942 | 134,979 | -0.07(-1.70%) |
Aug 28, 2002 | 4.063 | 4.063 | 3.902 | 4.011 | 64,382 | -0.09(-2.16%) |
Aug 27, 2002 | 4.119 | 4.164 | 4.063 | 4.099 | 135,476 | +0.08(+1.90%) |
Aug 26, 2002 | 4.139 | 4.139 | 3.946 | 4.023 | 96,946 | -0.11(-2.72%) |
Aug 23, 2002 | 4.111 | 4.176 | 4.103 | 4.135 | 14,914 | +0.03(+0.78%) |
Aug 22, 2002 | 4.184 | 4.184 | 4.103 | 4.103 | 41,513 | -0.09(-2.21%) |
Aug 21, 2002 | 4.204 | 4.248 | 4.103 | 4.196 | 63,139 | -0.19(-4.31%) |
Aug 20, 2002 | 4.316 | 4.413 | 4.268 | 4.385 | 94,957 | -0.04(-0.82%) |
Aug 16, 2002 | 4.325 | 4.449 | 4.272 | 4.421 | 101,172 | +0.06(+1.29%) |
Aug 15, 2002 | 4.268 | 4.405 | 4.268 | 4.365 | 131,996 | +0.14(+3.33%) |
Aug 14, 2002 | 4.284 | 4.284 | 4.184 | 4.224 | 335,335 | -0.05(-1.13%) |
Aug 13, 2002 | 4.176 | 4.365 | 4.176 | 4.272 | 157,103 | +0.08(+1.92%) |
Aug 12, 2002 | 4.248 | 4.304 | 4.144 | 4.192 | 85,263 | +0.20(+4.93%) |
Aug 07, 2002 | 4.023 | 4.023 | 3.870 | 3.995 | 81,286 | +0.25(+6.66%) |
Aug 06, 2002 | 3.520 | 3.781 | 3.476 | 3.745 | 215,519 | +0.12(+3.44%) |
Aug 05, 2002 | 3.588 | 3.685 | 3.540 | 3.621 | 131,499 | -0.32(-8.16%) |
Aug 02, 2002 | 3.914 | 3.979 | 3.862 | 3.942 | 213,282 | -0.17(-4.20%) |