Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 6.805 | 6.820 | 6.715 | 6.797 | 312,315 | -0.08(-1.14%) |
Jul 30, 2003 | 6.867 | 6.887 | 6.680 | 6.875 | 67,071 | -0.05(-0.79%) |
Jul 29, 2003 | 6.836 | 6.945 | 6.836 | 6.930 | 48,895 | +0.06(+0.85%) |
Jul 28, 2003 | 6.856 | 6.926 | 6.836 | 6.871 | 46,335 | -0.02(-0.23%) |
Jul 25, 2003 | 6.875 | 6.934 | 6.801 | 6.887 | 47,103 | -0.03(-0.40%) |
Jul 24, 2003 | 6.774 | 6.984 | 6.774 | 6.914 | 488,441 | +0.25(+3.69%) |
Jul 23, 2003 | 6.621 | 6.672 | 6.617 | 6.668 | 19,455 | +0.04(+0.65%) |
Jul 22, 2003 | 6.574 | 6.637 | 6.574 | 6.625 | 53,247 | +0.10(+1.56%) |
Jul 21, 2003 | 6.504 | 6.524 | 6.461 | 6.524 | 679,159 | -0.07(-1.12%) |
Jul 18, 2003 | 6.641 | 6.641 | 6.574 | 6.598 | 38,399 | -0.11(-1.57%) |
Jul 17, 2003 | 6.715 | 6.789 | 6.652 | 6.703 | 31,999 | +0.00(+0.00%) |
Jul 16, 2003 | 6.711 | 6.758 | 6.664 | 6.703 | 277,756 | -0.05(-0.69%) |
Jul 15, 2003 | 6.816 | 6.899 | 6.699 | 6.750 | 44,031 | +0.01(+0.12%) |
Jul 14, 2003 | 6.770 | 6.770 | 6.699 | 6.742 | 114,430 | +0.10(+1.47%) |
Jul 11, 2003 | 6.617 | 6.719 | 6.566 | 6.645 | 247,292 | +0.05(+0.77%) |
Jul 10, 2003 | 6.496 | 6.602 | 6.477 | 6.594 | 44,799 | +0.11(+1.69%) |
Jul 09, 2003 | 6.449 | 6.512 | 6.449 | 6.484 | 32,255 | +0.04(+0.61%) |
Jul 08, 2003 | 6.574 | 6.574 | 6.367 | 6.445 | 46,079 | -0.15(-2.31%) |
Jul 07, 2003 | 6.563 | 6.606 | 6.461 | 6.598 | 87,294 | -0.03(-0.47%) |
Jul 03, 2003 | 6.543 | 6.652 | 6.535 | 6.629 | 33,535 | +0.07(+1.01%) |
Jul 02, 2003 | 6.383 | 6.582 | 6.379 | 6.563 | 53,503 | +0.16(+2.44%) |
Jul 01, 2003 | 6.406 | 6.406 | 6.309 | 6.406 | 43,775 | -0.02(-0.24%) |
Jun 30, 2003 | 6.410 | 6.484 | 6.371 | 6.422 | 54,015 | +0.17(+2.69%) |
Jun 27, 2003 | 6.238 | 6.348 | 6.238 | 6.254 | 31,487 | +0.02(+0.25%) |
Jun 26, 2003 | 6.207 | 6.277 | 6.164 | 6.238 | 45,823 | -0.14(-2.20%) |
Jun 25, 2003 | 6.270 | 6.406 | 6.270 | 6.379 | 40,191 | +0.13(+2.06%) |
Jun 24, 2003 | 6.281 | 6.309 | 6.203 | 6.250 | 34,047 | -0.13(-2.02%) |
Jun 23, 2003 | 6.402 | 6.457 | 6.250 | 6.379 | 50,687 | -0.23(-3.43%) |
Jun 20, 2003 | 6.590 | 6.656 | 6.508 | 6.606 | 87,550 | +0.28(+4.45%) |
Jun 19, 2003 | 6.473 | 6.473 | 6.254 | 6.324 | 87,294 | -0.17(-2.65%) |
Jun 18, 2003 | 6.524 | 6.551 | 6.465 | 6.496 | 31,743 | -0.02(-0.30%) |
Jun 17, 2003 | 6.531 | 6.555 | 6.473 | 6.516 | 59,903 | +0.04(+0.60%) |
Jun 16, 2003 | 6.500 | 6.543 | 6.422 | 6.477 | 76,031 | +0.23(+3.63%) |
Jun 13, 2003 | 6.348 | 6.348 | 6.231 | 6.250 | 11,263 | -0.01(-0.19%) |
Jun 12, 2003 | 6.191 | 6.289 | 6.133 | 6.262 | 118,014 | +0.07(+1.14%) |
Jun 11, 2003 | 6.172 | 6.211 | 6.121 | 6.191 | 21,759 | +0.01(+0.19%) |
Jun 10, 2003 | 6.160 | 6.180 | 6.027 | 6.180 | 41,727 | -0.02(-0.32%) |
Jun 09, 2003 | 6.172 | 6.270 | 6.156 | 6.199 | 33,023 | +0.03(+0.51%) |
Jun 06, 2003 | 6.316 | 6.316 | 6.133 | 6.168 | 42,751 | -0.22(-3.43%) |
Jun 05, 2003 | 6.328 | 6.438 | 6.328 | 6.387 | 22,271 | +0.02(+0.31%) |
Jun 04, 2003 | 6.309 | 6.383 | 6.289 | 6.367 | 36,863 | +0.00(+0.06%) |
Jun 03, 2003 | 6.348 | 6.387 | 6.316 | 6.363 | 52,479 | +0.07(+1.18%) |
Jun 02, 2003 | 6.348 | 6.367 | 6.211 | 6.289 | 82,942 | -0.02(-0.31%) |
May 30, 2003 | 6.406 | 6.406 | 6.309 | 6.309 | 16,639 | -0.09(-1.34%) |
May 29, 2003 | 6.406 | 6.461 | 6.387 | 6.395 | 14,079 | -0.00(-0.06%) |
May 28, 2003 | 6.395 | 6.461 | 6.324 | 6.399 | 30,463 | +0.14(+2.31%) |
May 27, 2003 | 6.320 | 6.367 | 6.211 | 6.254 | 43,263 | -0.07(-1.05%) |
May 23, 2003 | 6.320 | 6.348 | 6.176 | 6.320 | 51,967 | -0.07(-1.10%) |
May 22, 2003 | 6.211 | 6.465 | 6.172 | 6.391 | 68,095 | +0.16(+2.57%) |
May 21, 2003 | 6.231 | 6.285 | 6.121 | 6.231 | 40,191 | -0.04(-0.62%) |
May 20, 2003 | 6.231 | 6.277 | 6.063 | 6.270 | 46,079 | +0.00(+0.00%) |
May 19, 2003 | 6.367 | 6.434 | 6.172 | 6.270 | 80,638 | -0.09(-1.35%) |
May 16, 2003 | 6.426 | 6.484 | 6.324 | 6.356 | 38,143 | +0.02(+0.31%) |
May 15, 2003 | 6.387 | 6.410 | 6.270 | 6.336 | 50,687 | -0.13(-2.05%) |
May 14, 2003 | 6.543 | 6.555 | 6.426 | 6.469 | 22,271 | -0.15(-2.30%) |
May 13, 2003 | 6.543 | 6.645 | 6.524 | 6.621 | 103,166 | +0.14(+2.11%) |
May 12, 2003 | 6.430 | 6.543 | 6.332 | 6.484 | 57,087 | +0.04(+0.61%) |
May 09, 2003 | 6.348 | 6.508 | 6.293 | 6.445 | 61,183 | +0.24(+3.90%) |
May 08, 2003 | 6.250 | 6.352 | 6.172 | 6.203 | 97,278 | +0.17(+2.78%) |
May 07, 2003 | 6.133 | 6.168 | 5.988 | 6.035 | 151,806 | -0.58(-8.80%) |
May 06, 2003 | 6.484 | 6.680 | 6.406 | 6.617 | 83,966 | +0.13(+1.99%) |
May 05, 2003 | 6.559 | 6.570 | 6.426 | 6.488 | 75,007 | -0.11(-1.66%) |
May 02, 2003 | 6.570 | 6.668 | 6.399 | 6.598 | 144,894 | -0.03(-0.41%) |
May 01, 2003 | 6.645 | 6.645 | 6.539 | 6.625 | 16,127 | -0.05(-0.76%) |
Apr 30, 2003 | 6.629 | 6.680 | 6.531 | 6.676 | 46,079 | +0.17(+2.64%) |
Apr 29, 2003 | 6.445 | 6.566 | 6.387 | 6.504 | 98,046 | +0.02(+0.30%) |
Apr 28, 2003 | 6.363 | 6.543 | 6.309 | 6.484 | 123,134 | -0.24(-3.60%) |
Apr 25, 2003 | 6.613 | 6.824 | 6.594 | 6.727 | 88,062 | +0.06(+0.94%) |
Apr 24, 2003 | 6.781 | 6.781 | 6.524 | 6.664 | 141,310 | -0.34(-4.85%) |
Apr 23, 2003 | 6.953 | 7.031 | 6.914 | 7.004 | 496,377 | +0.03(+0.39%) |
Apr 22, 2003 | 6.738 | 7.016 | 6.684 | 6.977 | 68,607 | +0.21(+3.18%) |
Apr 21, 2003 | 6.758 | 6.797 | 6.680 | 6.762 | 48,383 | +0.04(+0.64%) |
Apr 17, 2003 | 6.789 | 6.801 | 6.504 | 6.719 | 67,071 | -0.12(-1.83%) |
Apr 16, 2003 | 6.781 | 6.914 | 6.750 | 6.844 | 43,519 | -0.06(-0.85%) |
Apr 15, 2003 | 6.844 | 6.930 | 6.816 | 6.902 | 51,711 | +0.10(+1.44%) |
Apr 14, 2003 | 6.836 | 6.891 | 6.777 | 6.805 | 532,729 | -0.01(-0.17%) |
Apr 11, 2003 | 6.613 | 6.934 | 6.613 | 6.816 | 82,686 | +0.24(+3.62%) |
Apr 10, 2003 | 6.691 | 6.691 | 6.484 | 6.578 | 47,871 | -0.25(-3.66%) |
Apr 09, 2003 | 6.816 | 6.902 | 6.719 | 6.828 | 77,055 | +0.29(+4.36%) |
Apr 08, 2003 | 6.508 | 6.602 | 6.508 | 6.543 | 20,223 | +0.04(+0.60%) |
Apr 07, 2003 | 6.484 | 6.590 | 6.469 | 6.504 | 37,887 | +0.05(+0.85%) |
Apr 04, 2003 | 6.453 | 6.524 | 6.387 | 6.449 | 50,175 | +0.12(+1.91%) |
Apr 03, 2003 | 6.387 | 6.387 | 6.211 | 6.328 | 56,063 | -0.27(-4.14%) |
Apr 02, 2003 | 6.660 | 6.699 | 6.543 | 6.602 | 61,439 | -0.12(-1.74%) |
Apr 01, 2003 | 6.602 | 6.754 | 6.602 | 6.719 | 33,791 | +0.05(+0.76%) |
Mar 31, 2003 | 6.524 | 6.785 | 6.504 | 6.668 | 116,734 | +0.26(+4.02%) |
Mar 28, 2003 | 6.582 | 6.602 | 6.406 | 6.410 | 62,719 | -0.35(-5.14%) |
Mar 27, 2003 | 6.426 | 6.832 | 6.426 | 6.758 | 140,286 | +0.32(+4.91%) |
Mar 26, 2003 | 6.387 | 6.531 | 6.383 | 6.441 | 50,175 | +0.15(+2.36%) |
Mar 25, 2003 | 6.359 | 6.383 | 6.250 | 6.293 | 91,390 | +0.14(+2.35%) |
Mar 24, 2003 | 6.172 | 6.234 | 6.149 | 6.149 | 34,303 | -0.02(-0.38%) |
Mar 21, 2003 | 6.149 | 6.227 | 6.113 | 6.172 | 80,638 | +0.03(+0.44%) |
Mar 20, 2003 | 6.145 | 6.188 | 6.031 | 6.145 | 141,822 | +0.17(+2.88%) |
Mar 19, 2003 | 6.199 | 6.231 | 5.859 | 5.973 | 101,886 | -0.09(-1.48%) |
Mar 18, 2003 | 6.012 | 6.066 | 5.918 | 6.063 | 43,775 | +0.20(+3.40%) |
Mar 17, 2003 | 5.750 | 5.996 | 5.750 | 5.863 | 75,519 | +0.19(+3.37%) |
Mar 14, 2003 | 5.758 | 5.887 | 5.668 | 5.672 | 44,543 | -0.11(-1.96%) |
Mar 13, 2003 | 5.793 | 5.793 | 5.664 | 5.785 | 22,783 | -0.05(-0.80%) |
Mar 12, 2003 | 5.859 | 5.879 | 5.672 | 5.832 | 28,415 | -0.16(-2.74%) |
Mar 11, 2003 | 5.965 | 6.055 | 5.965 | 5.996 | 28,671 | +0.02(+0.33%) |
Mar 10, 2003 | 6.152 | 6.152 | 5.918 | 5.977 | 94,974 | -0.25(-4.08%) |
Mar 07, 2003 | 6.078 | 6.324 | 6.078 | 6.231 | 60,671 | +0.33(+5.63%) |
Mar 06, 2003 | 5.781 | 5.984 | 5.781 | 5.899 | 128,254 | +0.04(+0.67%) |
Mar 05, 2003 | 5.750 | 5.867 | 5.750 | 5.859 | 72,959 | +0.27(+4.90%) |
Mar 04, 2003 | 5.660 | 5.750 | 5.578 | 5.586 | 80,382 | +0.05(+0.92%) |
Mar 03, 2003 | 5.543 | 5.645 | 5.531 | 5.535 | 33,279 | +0.00(+0.00%) |
Feb 28, 2003 | 5.590 | 5.590 | 5.531 | 5.535 | 14,335 | -0.08(-1.46%) |
Feb 27, 2003 | 5.758 | 5.758 | 5.570 | 5.617 | 57,087 | -0.18(-3.03%) |
Feb 26, 2003 | 5.891 | 5.891 | 5.742 | 5.793 | 84,734 | -0.11(-1.79%) |
Feb 25, 2003 | 5.813 | 5.918 | 5.813 | 5.899 | 180,733 | +0.36(+6.41%) |
Feb 24, 2003 | 5.524 | 5.606 | 5.504 | 5.543 | 47,103 | +0.04(+0.64%) |
Feb 21, 2003 | 5.543 | 5.602 | 5.434 | 5.508 | 245,500 | -0.04(-0.70%) |
Feb 20, 2003 | 5.570 | 5.606 | 5.488 | 5.547 | 28,671 | +0.04(+0.71%) |
Feb 19, 2003 | 5.535 | 5.609 | 5.484 | 5.508 | 348,667 | -0.07(-1.19%) |
Feb 18, 2003 | 5.574 | 5.649 | 5.504 | 5.574 | 35,327 | -0.07(-1.25%) |
Feb 14, 2003 | 5.586 | 5.684 | 5.566 | 5.645 | 176,381 | +0.11(+2.05%) |
Feb 13, 2003 | 5.527 | 5.621 | 5.496 | 5.531 | 154,366 | +0.04(+0.78%) |
Feb 12, 2003 | 5.508 | 5.590 | 5.488 | 5.488 | 25,343 | -0.11(-1.89%) |
Feb 11, 2003 | 5.621 | 5.758 | 5.594 | 5.594 | 84,222 | -0.24(-4.15%) |
Feb 10, 2003 | 5.774 | 5.899 | 5.719 | 5.836 | 47,615 | -0.06(-1.06%) |
Feb 07, 2003 | 6.035 | 6.039 | 5.859 | 5.899 | 37,631 | -0.18(-2.89%) |
Feb 06, 2003 | 6.016 | 6.078 | 5.957 | 6.074 | 34,559 | -0.02(-0.32%) |
Feb 05, 2003 | 5.875 | 6.094 | 5.875 | 6.094 | 30,207 | +0.19(+3.17%) |
Feb 04, 2003 | 5.918 | 5.918 | 5.738 | 5.906 | 22,015 | -0.19(-3.08%) |
Feb 03, 2003 | 5.930 | 6.129 | 5.930 | 6.094 | 51,711 | +0.16(+2.63%) |
Jan 31, 2003 | 5.914 | 6.055 | 5.859 | 5.938 | 30,207 | +0.01(+0.20%) |
Jan 30, 2003 | 5.957 | 6.012 | 5.922 | 5.926 | 28,671 | -0.20(-3.25%) |
Jan 29, 2003 | 6.113 | 6.133 | 5.996 | 6.125 | 25,343 | -0.01(-0.13%) |
Jan 28, 2003 | 5.977 | 6.145 | 5.977 | 6.133 | 31,999 | -0.04(-0.70%) |
Jan 27, 2003 | 6.109 | 6.203 | 6.039 | 6.176 | 34,815 | +0.10(+1.67%) |
Jan 24, 2003 | 6.055 | 6.172 | 6.012 | 6.074 | 243,964 | -0.15(-2.45%) |
Jan 23, 2003 | 6.191 | 6.313 | 6.043 | 6.227 | 157,949 | +0.07(+1.21%) |
Jan 22, 2003 | 5.969 | 6.164 | 5.918 | 6.152 | 205,565 | +0.23(+3.96%) |
Jan 21, 2003 | 5.977 | 5.977 | 5.863 | 5.918 | 76,031 | -0.27(-4.42%) |
Jan 17, 2003 | 6.094 | 6.289 | 6.070 | 6.191 | 173,565 | -0.10(-1.55%) |
Jan 16, 2003 | 6.250 | 6.324 | 6.231 | 6.289 | 43,263 | +0.13(+2.16%) |
Jan 15, 2003 | 6.016 | 6.172 | 6.016 | 6.156 | 76,543 | +0.12(+2.01%) |
Jan 14, 2003 | 5.871 | 6.035 | 5.871 | 6.035 | 68,351 | +0.20(+3.34%) |
Jan 13, 2003 | 5.832 | 5.938 | 5.742 | 5.840 | 421,370 | +0.29(+5.28%) |
Jan 10, 2003 | 5.543 | 5.645 | 5.516 | 5.547 | 42,239 | +0.02(+0.28%) |
Jan 09, 2003 | 5.559 | 5.559 | 5.520 | 5.531 | 20,223 | +0.23(+4.27%) |
Jan 08, 2003 | 5.274 | 5.313 | 5.203 | 5.305 | 46,847 | -0.23(-4.10%) |
Jan 07, 2003 | 5.469 | 5.547 | 5.383 | 5.531 | 67,071 | -0.15(-2.68%) |
Jan 06, 2003 | 5.473 | 5.684 | 5.469 | 5.684 | 84,222 | +0.32(+6.05%) |
Jan 03, 2003 | 5.332 | 5.430 | 5.332 | 5.359 | 44,543 | +0.07(+1.40%) |
Jan 02, 2003 | 5.234 | 5.301 | 5.156 | 5.285 | 23,295 | -0.09(-1.74%) |
Dec 31, 2002 | 5.371 | 5.379 | 5.234 | 5.379 | 45,311 | +0.03(+0.58%) |
Dec 30, 2002 | 5.176 | 5.430 | 5.098 | 5.348 | 124,670 | +0.27(+5.31%) |
Dec 27, 2002 | 5.121 | 5.219 | 5.078 | 5.078 | 34,047 | -0.08(-1.59%) |
Dec 26, 2002 | 5.231 | 5.231 | 5.109 | 5.160 | 10,751 | -0.04(-0.68%) |
Dec 24, 2002 | 5.262 | 5.262 | 5.195 | 5.195 | 2,047 | -0.08(-1.48%) |
Dec 23, 2002 | 5.098 | 5.348 | 5.098 | 5.274 | 66,815 | -0.09(-1.75%) |
Dec 20, 2002 | 5.078 | 5.391 | 5.070 | 5.367 | 61,951 | +0.11(+2.00%) |
Dec 19, 2002 | 5.274 | 5.383 | 5.238 | 5.262 | 78,078 | -0.08(-1.54%) |
Dec 18, 2002 | 5.172 | 5.399 | 5.172 | 5.344 | 140,798 | +0.30(+5.96%) |
Dec 17, 2002 | 5.078 | 5.156 | 4.961 | 5.043 | 93,950 | -0.29(-5.42%) |
Dec 16, 2002 | 5.305 | 5.340 | 5.176 | 5.332 | 29,695 | +0.00(+0.00%) |
Dec 13, 2002 | 5.395 | 5.399 | 5.254 | 5.332 | 249,852 | -0.15(-2.71%) |
Dec 12, 2002 | 5.469 | 5.527 | 5.430 | 5.481 | 131,582 | -0.03(-0.50%) |
Dec 11, 2002 | 5.387 | 5.566 | 5.344 | 5.508 | 195,581 | +0.04(+0.64%) |
Dec 10, 2002 | 5.352 | 5.488 | 5.313 | 5.473 | 79,870 | +0.12(+2.26%) |
Dec 09, 2002 | 5.426 | 5.488 | 5.305 | 5.352 | 33,535 | -0.06(-1.08%) |
Dec 06, 2002 | 5.566 | 5.566 | 5.410 | 5.410 | 17,663 | -0.16(-2.81%) |
Dec 05, 2002 | 5.734 | 5.734 | 5.508 | 5.566 | 54,271 | -0.17(-2.93%) |
Dec 04, 2002 | 5.598 | 5.742 | 5.598 | 5.734 | 40,447 | +0.35(+6.53%) |
Dec 03, 2002 | 5.461 | 5.469 | 5.320 | 5.383 | 92,158 | -0.28(-4.97%) |
Dec 02, 2002 | 5.703 | 5.781 | 5.586 | 5.664 | 164,093 | -0.21(-3.65%) |
Nov 29, 2002 | 5.859 | 5.938 | 5.652 | 5.879 | 292,604 | +1.50(+34.26%) |
Nov 27, 2002 | 4.473 | 4.484 | 4.316 | 4.379 | 30,207 | -0.11(-2.44%) |
Nov 26, 2002 | 4.453 | 4.492 | 4.375 | 4.488 | 72,191 | +0.00(+0.09%) |
Nov 25, 2002 | 4.484 | 4.551 | 4.453 | 4.484 | 15,103 | +0.04(+0.88%) |
Nov 22, 2002 | 4.414 | 4.512 | 4.297 | 4.445 | 71,167 | +0.01(+0.18%) |
Nov 21, 2002 | 4.402 | 4.457 | 4.336 | 4.438 | 30,975 | +0.04(+0.98%) |
Nov 20, 2002 | 4.359 | 4.434 | 4.246 | 4.395 | 73,727 | -0.08(-1.75%) |
Nov 19, 2002 | 4.383 | 4.512 | 4.383 | 4.473 | 127,742 | +0.14(+3.34%) |
Nov 18, 2002 | 4.375 | 4.395 | 4.277 | 4.328 | 53,247 | -0.01(-0.18%) |
Nov 15, 2002 | 4.219 | 4.336 | 4.188 | 4.336 | 43,519 | +0.04(+0.82%) |
Nov 14, 2002 | 4.289 | 4.313 | 4.219 | 4.301 | 18,431 | -0.04(-0.81%) |
Nov 13, 2002 | 4.367 | 4.367 | 4.297 | 4.336 | 35,583 | -0.05(-1.25%) |
Nov 12, 2002 | 4.281 | 4.453 | 4.281 | 4.391 | 44,799 | +0.21(+5.05%) |
Nov 11, 2002 | 4.375 | 4.375 | 4.172 | 4.180 | 92,414 | -0.19(-4.38%) |
Nov 08, 2002 | 4.426 | 4.426 | 4.336 | 4.371 | 30,719 | -0.12(-2.70%) |
Nov 07, 2002 | 4.531 | 4.598 | 4.418 | 4.492 | 116,478 | +0.07(+1.68%) |
Nov 06, 2002 | 4.297 | 4.434 | 4.285 | 4.418 | 77,823 | +0.19(+4.53%) |
Nov 05, 2002 | 4.238 | 4.297 | 4.207 | 4.227 | 142,846 | +0.12(+3.05%) |
Nov 04, 2002 | 4.109 | 4.180 | 4.055 | 4.102 | 108,030 | +0.10(+2.54%) |
Nov 01, 2002 | 3.856 | 4.000 | 3.840 | 4.000 | 72,703 | -0.03(-0.68%) |
Oct 31, 2002 | 4.102 | 4.148 | 4.016 | 4.027 | 129,278 | -0.07(-1.81%) |
Oct 30, 2002 | 4.102 | 4.152 | 4.039 | 4.102 | 295,420 | +0.04(+0.96%) |
Oct 29, 2002 | 3.984 | 4.063 | 3.809 | 4.063 | 126,206 | +0.29(+7.66%) |
Oct 28, 2002 | 3.758 | 3.867 | 3.758 | 3.773 | 118,014 | +0.38(+11.03%) |
Oct 25, 2002 | 3.477 | 3.516 | 3.340 | 3.398 | 66,303 | -0.12(-3.33%) |
Oct 24, 2002 | 3.594 | 3.594 | 3.484 | 3.516 | 61,183 | -0.19(-5.16%) |
Oct 23, 2002 | 3.691 | 3.731 | 3.617 | 3.707 | 34,559 | -0.12(-3.26%) |
Oct 22, 2002 | 3.805 | 3.906 | 3.801 | 3.832 | 76,543 | +0.10(+2.62%) |
Oct 21, 2002 | 3.723 | 3.781 | 3.668 | 3.734 | 234,236 | +0.04(+1.16%) |
Oct 18, 2002 | 3.594 | 3.750 | 3.594 | 3.691 | 251,644 | +0.14(+3.85%) |
Oct 17, 2002 | 3.398 | 3.789 | 3.398 | 3.555 | 529,913 | +0.35(+10.98%) |
Oct 16, 2002 | 3.301 | 3.340 | 3.203 | 3.203 | 126,718 | -0.25(-7.13%) |
Oct 15, 2002 | 3.242 | 3.484 | 3.219 | 3.449 | 79,358 | +0.32(+10.37%) |
Oct 14, 2002 | 3.141 | 3.223 | 3.094 | 3.125 | 71,167 | +0.08(+2.70%) |
Oct 11, 2002 | 2.918 | 3.043 | 2.910 | 3.043 | 45,823 | +0.15(+5.13%) |
Oct 10, 2002 | 2.844 | 2.895 | 2.750 | 2.895 | 28,671 | +0.02(+0.68%) |
Oct 09, 2002 | 2.844 | 2.879 | 2.770 | 2.875 | 140,542 | +0.03(+0.96%) |
Oct 08, 2002 | 2.867 | 2.895 | 2.836 | 2.848 | 16,127 | +0.04(+1.25%) |
Oct 07, 2002 | 2.863 | 2.887 | 2.813 | 2.813 | 23,295 | -0.05(-1.77%) |
Oct 04, 2002 | 2.871 | 2.910 | 2.852 | 2.863 | 104,190 | -0.11(-3.68%) |
Oct 03, 2002 | 2.953 | 3.016 | 2.941 | 2.973 | 65,023 | +0.08(+2.84%) |
Oct 02, 2002 | 2.805 | 3.047 | 2.805 | 2.891 | 95,486 | -0.11(-3.65%) |
Oct 01, 2002 | 2.863 | 3.043 | 2.781 | 3.000 | 251,900 | +0.06(+2.13%) |
Sep 30, 2002 | 2.793 | 2.957 | 2.793 | 2.938 | 169,469 | +0.05(+1.62%) |
Sep 27, 2002 | 2.930 | 2.949 | 2.859 | 2.891 | 196,605 | -0.11(-3.65%) |
Sep 26, 2002 | 3.027 | 3.086 | 2.969 | 3.000 | 478,969 | +0.01(+0.39%) |
Sep 25, 2002 | 3.000 | 3.027 | 2.871 | 2.988 | 200,445 | +0.05(+1.59%) |
Sep 24, 2002 | 2.734 | 3.047 | 2.723 | 2.941 | 250,876 | +0.11(+3.86%) |
Sep 23, 2002 | 2.734 | 2.832 | 2.680 | 2.832 | 365,819 | -0.00(-0.14%) |
Sep 20, 2002 | 2.754 | 2.852 | 2.738 | 2.836 | 323,835 | +0.10(+3.57%) |
Sep 19, 2002 | 2.695 | 2.742 | 2.617 | 2.738 | 484,857 | -0.01(-0.43%) |
Sep 18, 2002 | 2.789 | 2.801 | 2.707 | 2.750 | 106,750 | -0.20(-6.75%) |
Sep 17, 2002 | 3.039 | 3.039 | 2.871 | 2.949 | 113,150 | -0.11(-3.58%) |
Sep 16, 2002 | 3.051 | 3.059 | 2.879 | 3.059 | 188,669 | -0.03(-0.89%) |
Sep 13, 2002 | 3.070 | 3.145 | 3.016 | 3.086 | 86,270 | -0.30(-8.88%) |
Sep 12, 2002 | 3.371 | 3.398 | 3.266 | 3.387 | 253,948 | -0.11(-3.13%) |
Sep 11, 2002 | 3.418 | 3.500 | 3.418 | 3.496 | 121,854 | +0.14(+4.07%) |
Sep 10, 2002 | 3.309 | 3.359 | 3.231 | 3.359 | 47,103 | -0.02(-0.58%) |
Sep 09, 2002 | 3.348 | 3.379 | 3.328 | 3.379 | 66,303 | -0.14(-3.89%) |
Sep 06, 2002 | 3.574 | 3.574 | 3.469 | 3.516 | 23,551 | +0.07(+2.04%) |
Sep 05, 2002 | 3.516 | 3.527 | 3.438 | 3.445 | 67,071 | -0.27(-7.35%) |
Sep 04, 2002 | 3.672 | 3.723 | 3.582 | 3.719 | 80,638 | +0.04(+1.17%) |
Sep 03, 2002 | 3.652 | 3.731 | 3.613 | 3.676 | 131,326 | -0.05(-1.47%) |
Aug 30, 2002 | 3.731 | 3.797 | 3.695 | 3.731 | 25,599 | -0.10(-2.55%) |
Aug 29, 2002 | 3.734 | 3.871 | 3.723 | 3.828 | 139,006 | -0.07(-1.71%) |
Aug 28, 2002 | 3.945 | 3.945 | 3.789 | 3.895 | 66,303 | -0.09(-2.16%) |
Aug 27, 2002 | 4.000 | 4.043 | 3.945 | 3.981 | 139,518 | +0.07(+1.90%) |
Aug 26, 2002 | 4.020 | 4.020 | 3.832 | 3.906 | 99,838 | -0.11(-2.72%) |
Aug 23, 2002 | 3.992 | 4.055 | 3.984 | 4.016 | 15,359 | +0.03(+0.78%) |
Aug 22, 2002 | 4.063 | 4.063 | 3.984 | 3.984 | 42,751 | -0.09(-2.21%) |
Aug 21, 2002 | 4.082 | 4.125 | 3.984 | 4.074 | 65,023 | -0.18(-4.31%) |
Aug 20, 2002 | 4.191 | 4.285 | 4.145 | 4.258 | 97,790 | -0.04(-0.82%) |
Aug 16, 2002 | 4.199 | 4.320 | 4.148 | 4.293 | 104,190 | +0.05(+1.29%) |
Aug 15, 2002 | 4.145 | 4.277 | 4.145 | 4.238 | 135,934 | +0.14(+3.33%) |
Aug 14, 2002 | 4.160 | 4.160 | 4.063 | 4.102 | 345,339 | -0.05(-1.13%) |
Aug 13, 2002 | 4.055 | 4.238 | 4.055 | 4.148 | 161,789 | +0.08(+1.92%) |
Aug 12, 2002 | 4.125 | 4.180 | 4.023 | 4.070 | 87,806 | +0.19(+4.93%) |
Aug 07, 2002 | 3.906 | 3.906 | 3.758 | 3.879 | 83,710 | +0.24(+6.66%) |
Aug 06, 2002 | 3.418 | 3.672 | 3.375 | 3.637 | 221,949 | +0.12(+3.44%) |
Aug 05, 2002 | 3.484 | 3.578 | 3.438 | 3.516 | 135,422 | -0.31(-8.16%) |
Aug 02, 2002 | 3.801 | 3.863 | 3.750 | 3.828 | 219,645 | -0.17(-4.20%) |