Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 5.856 | 5.873 | 5.684 | 5.753 | 765,145 | -0.07(-1.18%) |
Jun 27, 2003 | 5.913 | 5.970 | 5.821 | 5.821 | 1,120,491 | +0.11(+1.91%) |
Jun 26, 2003 | 5.667 | 5.730 | 5.615 | 5.712 | 682,766 | +0.09(+1.63%) |
Jun 25, 2003 | 5.649 | 5.753 | 5.604 | 5.621 | 799,004 | -0.05(-0.91%) |
Jun 24, 2003 | 5.638 | 5.695 | 5.604 | 5.672 | 923,794 | -0.01(-0.10%) |
Jun 23, 2003 | 5.753 | 5.770 | 5.649 | 5.678 | 1,280,885 | -0.32(-5.26%) |
Jun 20, 2003 | 6.062 | 6.091 | 5.942 | 5.993 | 545,585 | +0.03(+0.48%) |
Jun 19, 2003 | 6.102 | 6.159 | 5.965 | 5.965 | 1,177,912 | -0.41(-6.38%) |
Jun 18, 2003 | 6.234 | 6.411 | 6.171 | 6.371 | 1,214,040 | +0.01(+0.18%) |
Jun 17, 2003 | 6.429 | 6.446 | 6.234 | 6.360 | 1,281,409 | +0.01(+0.18%) |
Jun 16, 2003 | 6.228 | 6.366 | 6.199 | 6.348 | 1,723,148 | +0.29(+4.82%) |
Jun 13, 2003 | 6.274 | 6.274 | 5.959 | 6.056 | 1,482,469 | -0.37(-5.71%) |
Jun 12, 2003 | 6.303 | 6.457 | 6.199 | 6.423 | 3,029,341 | +0.41(+6.76%) |
Jun 11, 2003 | 5.942 | 6.028 | 5.816 | 6.016 | 1,608,306 | +0.38(+6.82%) |
Jun 10, 2003 | 5.558 | 5.644 | 5.500 | 5.632 | 966,554 | +0.05(+0.82%) |
Jun 09, 2003 | 5.672 | 5.718 | 5.541 | 5.586 | 1,159,935 | -0.19(-3.37%) |
Jun 06, 2003 | 5.804 | 5.844 | 5.735 | 5.781 | 1,564,848 | +0.06(+1.10%) |
Jun 05, 2003 | 5.581 | 5.730 | 5.541 | 5.718 | 1,006,347 | -0.01(-0.20%) |
Jun 04, 2003 | 5.546 | 5.730 | 5.529 | 5.730 | 1,038,985 | +0.27(+4.93%) |
Jun 03, 2003 | 5.455 | 5.512 | 5.392 | 5.460 | 996,748 | -0.05(-0.94%) |
Jun 02, 2003 | 5.586 | 5.667 | 5.506 | 5.512 | 1,784,757 | +0.01(+0.10%) |
May 30, 2003 | 5.432 | 5.512 | 5.409 | 5.506 | 1,090,995 | +0.11(+2.02%) |
May 29, 2003 | 5.432 | 5.563 | 5.374 | 5.397 | 1,009,489 | -0.07(-1.36%) |
May 28, 2003 | 5.351 | 5.518 | 5.329 | 5.472 | 1,588,933 | +0.17(+3.13%) |
May 27, 2003 | 5.076 | 5.334 | 5.042 | 5.306 | 1,895,236 | +0.28(+5.47%) |
May 23, 2003 | 5.025 | 5.065 | 4.956 | 5.031 | 3,370,724 | -0.34(-6.30%) |
May 22, 2003 | 5.071 | 5.403 | 5.019 | 5.369 | 1,835,197 | +0.17(+3.19%) |
May 21, 2003 | 5.111 | 5.202 | 5.025 | 5.202 | 2,261,577 | -0.24(-4.42%) |
May 20, 2003 | 5.403 | 5.535 | 5.300 | 5.443 | 1,158,539 | -0.06(-1.04%) |
May 19, 2003 | 5.667 | 5.684 | 5.472 | 5.500 | 1,403,755 | -0.49(-8.22%) |
May 16, 2003 | 5.896 | 6.028 | 5.873 | 5.993 | 794,292 | +0.11(+1.95%) |
May 15, 2003 | 5.861 | 5.884 | 5.787 | 5.879 | 726,050 | -0.05(-0.77%) |
May 14, 2003 | 5.993 | 6.022 | 5.816 | 5.924 | 698,300 | +0.15(+2.58%) |
May 13, 2003 | 5.684 | 5.856 | 5.684 | 5.775 | 927,285 | -0.05(-0.88%) |
May 12, 2003 | 5.649 | 5.844 | 5.586 | 5.827 | 869,689 | +0.09(+1.50%) |
May 09, 2003 | 5.563 | 5.764 | 5.512 | 5.741 | 1,083,839 | +0.20(+3.62%) |
May 08, 2003 | 5.581 | 5.672 | 5.541 | 5.541 | 1,474,964 | -0.37(-6.21%) |
May 07, 2003 | 6.096 | 6.096 | 5.781 | 5.907 | 1,591,028 | -0.34(-5.50%) |
May 06, 2003 | 6.028 | 6.331 | 6.010 | 6.251 | 1,238,300 | -0.01(-0.18%) |
May 05, 2003 | 6.125 | 6.326 | 6.073 | 6.262 | 1,366,580 | +0.34(+5.81%) |
May 02, 2003 | 5.735 | 5.936 | 5.678 | 5.919 | 648,558 | +0.03(+0.49%) |
Apr 30, 2003 | 5.907 | 5.953 | 5.793 | 5.890 | 688,875 | +0.05(+0.88%) |
Apr 29, 2003 | 6.033 | 6.091 | 5.718 | 5.838 | 999,890 | -0.15(-2.49%) |
Apr 28, 2003 | 5.563 | 6.022 | 5.563 | 5.987 | 981,389 | +0.41(+7.40%) |
Apr 25, 2003 | 5.649 | 5.655 | 5.495 | 5.575 | 858,345 | -0.23(-4.04%) |
Apr 24, 2003 | 5.861 | 5.879 | 5.735 | 5.810 | 1,070,750 | -0.25(-4.16%) |
Apr 23, 2003 | 6.056 | 6.102 | 5.965 | 6.062 | 1,952,133 | -0.01(-0.19%) |
Apr 22, 2003 | 5.598 | 6.091 | 5.598 | 6.073 | 2,597,899 | +0.35(+6.11%) |
Apr 21, 2003 | 5.735 | 5.781 | 5.684 | 5.724 | 823,439 | +0.00(+0.00%) |
Apr 17, 2003 | 5.690 | 5.753 | 5.546 | 5.724 | 1,018,041 | +0.19(+3.48%) |
Apr 16, 2003 | 5.691 | 5.752 | 5.520 | 5.531 | 2,644,639 | +0.16(+2.97%) |
Apr 15, 2003 | 5.135 | 5.443 | 5.135 | 5.372 | 1,823,112 | +0.34(+6.67%) |
Apr 14, 2003 | 4.843 | 5.046 | 4.843 | 5.035 | 1,093,250 | +0.19(+3.98%) |
Apr 11, 2003 | 4.892 | 4.925 | 4.760 | 4.843 | 928,255 | +0.10(+2.21%) |
Apr 10, 2003 | 4.793 | 4.821 | 4.705 | 4.738 | 573,942 | -0.02(-0.46%) |
Apr 09, 2003 | 4.909 | 5.013 | 4.738 | 4.760 | 1,272,222 | -0.21(-4.32%) |
Apr 08, 2003 | 5.013 | 5.058 | 4.925 | 4.975 | 1,084,901 | +0.09(+1.80%) |
Apr 07, 2003 | 5.041 | 5.107 | 4.876 | 4.887 | 1,570,447 | +0.25(+5.47%) |
Apr 04, 2003 | 4.573 | 4.677 | 4.545 | 4.633 | 817,532 | +0.10(+2.31%) |
Apr 03, 2003 | 4.595 | 4.661 | 4.485 | 4.529 | 907,381 | -0.07(-1.56%) |
Apr 02, 2003 | 4.518 | 4.650 | 4.463 | 4.600 | 1,022,642 | +0.33(+7.60%) |
Apr 01, 2003 | 4.154 | 4.308 | 4.126 | 4.275 | 1,184,006 | +0.12(+2.78%) |
Mar 31, 2003 | 4.154 | 4.237 | 4.104 | 4.159 | 1,352,632 | -0.26(-5.98%) |
Mar 28, 2003 | 4.363 | 4.589 | 4.341 | 4.424 | 1,554,655 | -0.10(-2.19%) |
Mar 27, 2003 | 4.468 | 4.589 | 4.391 | 4.523 | 1,166,218 | -0.15(-3.18%) |
Mar 26, 2003 | 4.705 | 4.727 | 4.611 | 4.672 | 1,103,778 | +0.04(+0.95%) |
Mar 25, 2003 | 4.424 | 4.699 | 4.413 | 4.628 | 1,404,726 | +0.12(+2.69%) |
Mar 24, 2003 | 4.606 | 4.644 | 4.468 | 4.507 | 1,219,220 | -0.47(-9.41%) |
Mar 21, 2003 | 4.677 | 5.069 | 4.622 | 4.975 | 1,918,770 | +0.56(+12.73%) |
Mar 20, 2003 | 4.429 | 4.611 | 4.264 | 4.413 | 3,992,551 | -0.21(-4.64%) |
Mar 19, 2003 | 4.699 | 4.727 | 4.490 | 4.628 | 2,018,420 | -0.03(-0.59%) |
Mar 18, 2003 | 4.710 | 4.727 | 4.534 | 4.655 | 1,388,934 | -0.27(-5.48%) |
Mar 17, 2003 | 4.385 | 5.096 | 4.352 | 4.925 | 2,683,845 | +0.28(+6.05%) |
Mar 14, 2003 | 4.545 | 4.848 | 4.369 | 4.644 | 2,590,185 | +0.28(+6.31%) |
Mar 13, 2003 | 4.132 | 4.396 | 4.082 | 4.369 | 2,262,373 | +0.44(+11.22%) |
Mar 12, 2003 | 4.033 | 4.049 | 3.691 | 3.928 | 2,478,010 | -0.09(-2.19%) |
Mar 11, 2003 | 4.055 | 4.215 | 3.939 | 4.016 | 2,048,551 | +0.14(+3.70%) |
Mar 10, 2003 | 3.812 | 3.939 | 3.790 | 3.873 | 3,259,059 | -0.33(-7.74%) |
Mar 07, 2003 | 4.198 | 4.352 | 4.049 | 4.198 | 4,140,484 | -0.44(-9.50%) |
Mar 06, 2003 | 4.843 | 4.865 | 4.606 | 4.639 | 3,219,126 | -0.84(-15.38%) |
Mar 05, 2003 | 5.322 | 5.487 | 5.322 | 5.482 | 698,097 | +0.14(+2.68%) |
Mar 04, 2003 | 5.349 | 5.471 | 4.920 | 5.338 | 1,376,591 | -0.31(-5.46%) |
Mar 03, 2003 | 5.889 | 5.889 | 5.564 | 5.647 | 1,090,709 | -0.17(-2.84%) |
Feb 28, 2003 | 5.779 | 5.873 | 5.730 | 5.812 | 1,019,737 | +0.33(+5.92%) |
Feb 27, 2003 | 5.256 | 5.520 | 5.102 | 5.487 | 1,482,413 | +0.15(+2.79%) |
Feb 26, 2003 | 5.509 | 5.515 | 5.294 | 5.338 | 1,908,423 | -0.58(-9.86%) |
Feb 25, 2003 | 5.956 | 5.961 | 5.592 | 5.922 | 1,722,917 | -0.30(-4.87%) |
Feb 24, 2003 | 6.270 | 6.330 | 6.209 | 6.225 | 928,074 | -0.63(-9.16%) |
Feb 21, 2003 | 6.622 | 6.854 | 6.534 | 6.854 | 806,460 | +0.15(+2.30%) |
Feb 20, 2003 | 6.820 | 6.859 | 6.606 | 6.699 | 501,882 | -0.21(-3.03%) |
Feb 19, 2003 | 7.173 | 7.212 | 6.876 | 6.909 | 515,858 | -0.21(-3.02%) |
Feb 18, 2003 | 6.958 | 7.190 | 6.953 | 7.123 | 666,514 | +0.31(+4.61%) |
Feb 14, 2003 | 6.523 | 6.870 | 6.490 | 6.809 | 873,801 | +0.36(+5.55%) |
Feb 13, 2003 | 6.424 | 6.495 | 6.292 | 6.451 | 612,786 | +0.26(+4.27%) |
Feb 12, 2003 | 6.225 | 6.358 | 6.176 | 6.187 | 643,280 | -0.32(-4.91%) |
Feb 11, 2003 | 6.462 | 6.606 | 6.451 | 6.506 | 950,581 | +0.20(+3.23%) |
Feb 10, 2003 | 6.286 | 6.314 | 6.082 | 6.303 | 687,206 | -0.17(-2.64%) |
Feb 07, 2003 | 6.672 | 6.688 | 6.380 | 6.473 | 517,492 | -0.28(-4.16%) |
Feb 06, 2003 | 6.804 | 6.820 | 6.661 | 6.754 | 353,949 | -0.23(-3.31%) |
Feb 05, 2003 | 6.986 | 7.134 | 6.914 | 6.986 | 515,495 | +0.08(+1.20%) |
Feb 04, 2003 | 6.898 | 6.975 | 6.815 | 6.903 | 536,551 | -0.29(-3.98%) |
Feb 03, 2003 | 7.190 | 7.300 | 7.157 | 7.190 | 1,000,316 | +0.18(+2.59%) |
Jan 31, 2003 | 6.506 | 7.162 | 6.506 | 7.008 | 1,418,158 | +0.25(+3.75%) |
Jan 30, 2003 | 6.942 | 6.969 | 6.738 | 6.754 | 713,889 | +0.02(+0.25%) |
Jan 29, 2003 | 6.556 | 6.793 | 6.479 | 6.738 | 573,216 | +0.08(+1.24%) |
Jan 28, 2003 | 6.573 | 6.699 | 6.501 | 6.655 | 590,097 | +0.20(+3.16%) |
Jan 27, 2003 | 6.727 | 6.815 | 6.363 | 6.451 | 854,561 | -0.51(-7.28%) |
Jan 24, 2003 | 7.151 | 7.195 | 6.914 | 6.958 | 483,186 | -0.15(-2.17%) |
Jan 23, 2003 | 7.035 | 7.168 | 6.997 | 7.112 | 602,077 | +0.20(+2.95%) |
Jan 22, 2003 | 6.826 | 6.997 | 6.815 | 6.909 | 829,694 | -0.20(-2.79%) |
Jan 21, 2003 | 7.327 | 7.382 | 7.096 | 7.107 | 841,129 | -0.52(-6.79%) |
Jan 17, 2003 | 7.658 | 7.779 | 7.570 | 7.625 | 369,015 | -0.24(-3.01%) |
Jan 16, 2003 | 7.955 | 7.955 | 7.796 | 7.862 | 286,426 | -0.09(-1.18%) |
Jan 15, 2003 | 8.132 | 8.132 | 7.878 | 7.955 | 284,430 | -0.20(-2.50%) |
Jan 14, 2003 | 8.121 | 8.187 | 8.038 | 8.159 | 514,225 | +0.12(+1.51%) |
Jan 13, 2003 | 8.143 | 8.170 | 7.944 | 8.038 | 455,778 | +0.12(+1.46%) |
Jan 10, 2003 | 7.823 | 7.988 | 7.823 | 7.922 | 657,438 | +0.00(+0.00%) |
Jan 09, 2003 | 7.515 | 7.933 | 7.515 | 7.922 | 861,640 | +0.66(+9.02%) |
Jan 08, 2003 | 7.432 | 7.465 | 7.228 | 7.267 | 422,742 | -0.21(-2.87%) |
Jan 07, 2003 | 7.443 | 7.548 | 7.272 | 7.482 | 832,053 | -0.30(-3.82%) |
Jan 06, 2003 | 7.504 | 7.823 | 7.498 | 7.779 | 556,699 | +0.15(+1.95%) |
Jan 03, 2003 | 7.603 | 7.713 | 7.520 | 7.630 | 574,124 | -0.01(-0.14%) |
Jan 02, 2003 | 7.245 | 7.647 | 7.234 | 7.641 | 765,075 | +0.57(+8.11%) |
Dec 31, 2002 | 7.024 | 7.118 | 7.002 | 7.068 | 645,640 | -0.05(-0.70%) |
Dec 30, 2002 | 6.986 | 7.162 | 6.931 | 7.118 | 594,453 | +0.24(+3.44%) |
Dec 27, 2002 | 6.997 | 7.024 | 6.804 | 6.881 | 475,563 | -0.22(-3.10%) |
Dec 26, 2002 | 6.997 | 7.184 | 6.997 | 7.101 | 378,090 | -0.01(-0.08%) |
Dec 24, 2002 | 7.079 | 7.129 | 7.024 | 7.107 | 152,470 | +0.03(+0.39%) |
Dec 23, 2002 | 7.129 | 7.212 | 7.063 | 7.079 | 631,482 | -0.08(-1.08%) |
Dec 20, 2002 | 7.085 | 7.239 | 7.068 | 7.157 | 887,959 | +0.00(+0.00%) |
Dec 19, 2002 | 7.212 | 7.415 | 7.090 | 7.157 | 574,669 | -0.23(-3.13%) |
Dec 18, 2002 | 7.443 | 7.520 | 7.355 | 7.388 | 383,717 | -0.24(-3.11%) |
Dec 17, 2002 | 7.713 | 7.895 | 7.575 | 7.625 | 477,015 | -0.21(-2.67%) |
Dec 16, 2002 | 7.432 | 7.878 | 7.426 | 7.834 | 641,284 | +0.40(+5.41%) |
Dec 13, 2002 | 7.454 | 7.498 | 7.355 | 7.432 | 543,811 | -0.33(-4.26%) |
Dec 12, 2002 | 7.845 | 7.889 | 7.713 | 7.763 | 397,694 | -0.13(-1.67%) |
Dec 11, 2002 | 7.801 | 7.994 | 7.790 | 7.895 | 496,800 | +0.15(+1.99%) |
Dec 10, 2002 | 7.663 | 7.746 | 7.553 | 7.741 | 598,447 | +0.14(+1.81%) |
Dec 09, 2002 | 7.878 | 7.917 | 7.603 | 7.603 | 671,415 | -0.36(-4.56%) |
Dec 06, 2002 | 7.796 | 8.115 | 7.741 | 7.966 | 556,154 | -0.16(-1.97%) |
Dec 05, 2002 | 8.468 | 8.468 | 7.977 | 8.126 | 566,137 | -0.06(-0.67%) |
Dec 04, 2002 | 7.906 | 8.187 | 7.823 | 8.181 | 821,526 | +0.02(+0.27%) |
Dec 03, 2002 | 8.302 | 8.358 | 8.071 | 8.159 | 715,704 | -0.41(-4.76%) |
Dec 02, 2002 | 8.881 | 8.903 | 8.495 | 8.567 | 676,316 | -0.23(-2.57%) |
Nov 29, 2002 | 8.793 | 8.820 | 8.627 | 8.793 | 1,051,502 | +0.47(+5.70%) |
Nov 27, 2002 | 8.044 | 8.347 | 8.038 | 8.319 | 813,358 | +0.54(+6.94%) |
Nov 26, 2002 | 7.983 | 7.988 | 7.718 | 7.779 | 606,796 | -0.47(-5.74%) |
Nov 25, 2002 | 8.021 | 8.308 | 7.988 | 8.253 | 718,971 | +0.13(+1.56%) |
Nov 22, 2002 | 7.972 | 8.181 | 7.972 | 8.126 | 640,739 | +0.11(+1.37%) |
Nov 21, 2002 | 7.823 | 8.033 | 7.796 | 8.016 | 823,159 | +0.48(+6.44%) |
Nov 20, 2002 | 7.311 | 7.625 | 7.300 | 7.531 | 824,974 | +0.13(+1.71%) |
Nov 19, 2002 | 7.443 | 7.570 | 7.388 | 7.404 | 799,563 | -0.18(-2.40%) |
Nov 18, 2002 | 7.801 | 7.812 | 7.581 | 7.586 | 671,052 | -0.13(-1.64%) |
Nov 15, 2002 | 7.515 | 7.713 | 7.487 | 7.713 | 646,911 | +0.24(+3.24%) |
Nov 14, 2002 | 7.355 | 7.471 | 7.272 | 7.471 | 966,554 | +0.61(+8.92%) |
Nov 13, 2002 | 6.672 | 6.991 | 6.639 | 6.859 | 806,097 | -0.18(-2.51%) |
Nov 12, 2002 | 7.030 | 7.157 | 6.991 | 7.035 | 358,487 | -0.04(-0.55%) |
Nov 11, 2002 | 6.903 | 7.212 | 6.903 | 7.074 | 628,396 | -0.25(-3.39%) |
Nov 08, 2002 | 7.410 | 7.509 | 7.168 | 7.322 | 521,667 | +0.09(+1.30%) |
Nov 07, 2002 | 7.311 | 7.421 | 7.129 | 7.228 | 822,070 | -0.71(-8.89%) |
Nov 06, 2002 | 7.933 | 7.988 | 7.575 | 7.933 | 1,294,548 | -0.01(-0.14%) |
Nov 05, 2002 | 7.873 | 8.082 | 7.812 | 7.944 | 986,521 | +0.25(+3.30%) |
Nov 04, 2002 | 7.647 | 7.851 | 7.647 | 7.691 | 1,037,344 | +0.26(+3.56%) |
Nov 01, 2002 | 7.046 | 7.471 | 6.997 | 7.426 | 850,568 | +0.04(+0.60%) |
Oct 31, 2002 | 7.393 | 7.520 | 7.311 | 7.382 | 1,174,023 | +0.25(+3.47%) |
Oct 30, 2002 | 7.035 | 7.184 | 6.980 | 7.134 | 1,000,679 | +0.14(+1.97%) |
Oct 29, 2002 | 7.074 | 7.129 | 6.749 | 6.997 | 1,223,395 | +0.00(+0.00%) |
Oct 28, 2002 | 7.024 | 7.157 | 6.936 | 6.997 | 905,203 | +0.06(+0.79%) |
Oct 25, 2002 | 6.820 | 6.942 | 6.727 | 6.942 | 1,021,916 | +0.16(+2.36%) |
Oct 24, 2002 | 6.942 | 7.024 | 6.749 | 6.782 | 556,699 | -0.06(-0.81%) |
Oct 23, 2002 | 6.677 | 6.942 | 6.611 | 6.837 | 1,037,526 | -0.12(-1.66%) |
Oct 22, 2002 | 6.964 | 7.079 | 6.854 | 6.953 | 808,638 | -0.35(-4.75%) |
Oct 21, 2002 | 6.953 | 7.300 | 6.903 | 7.300 | 1,574,803 | +0.15(+2.16%) |
Oct 18, 2002 | 6.991 | 7.283 | 6.914 | 7.146 | 939,509 | +0.15(+2.13%) |
Oct 17, 2002 | 7.162 | 7.184 | 6.914 | 6.997 | 1,651,764 | +0.25(+3.67%) |
Oct 16, 2002 | 6.843 | 6.936 | 6.677 | 6.749 | 1,368,786 | -0.39(-5.41%) |
Oct 15, 2002 | 6.975 | 7.190 | 6.920 | 7.134 | 3,419,335 | +0.74(+11.64%) |
Oct 14, 2002 | 6.347 | 6.424 | 6.286 | 6.391 | 1,166,944 | -0.15(-2.27%) |
Oct 11, 2002 | 6.341 | 6.633 | 6.270 | 6.539 | 3,549,661 | +0.60(+10.11%) |
Oct 10, 2002 | 5.675 | 5.994 | 5.575 | 5.939 | 3,112,215 | +0.40(+7.26%) |
Oct 09, 2002 | 5.537 | 5.691 | 5.509 | 5.537 | 2,033,849 | -0.29(-4.92%) |
Oct 08, 2002 | 5.878 | 5.895 | 5.597 | 5.823 | 2,589,459 | +0.26(+4.76%) |
Oct 07, 2002 | 5.763 | 5.840 | 5.515 | 5.559 | 3,015,106 | +0.01(+0.20%) |
Oct 04, 2002 | 5.686 | 5.730 | 5.515 | 5.548 | 2,105,546 | -0.12(-2.04%) |
Oct 03, 2002 | 5.719 | 5.873 | 5.636 | 5.664 | 1,908,786 | +0.09(+1.68%) |
Oct 02, 2002 | 5.515 | 5.829 | 5.509 | 5.570 | 235,966 | -0.02(-0.39%) |
Oct 01, 2002 | 5.311 | 5.614 | 5.228 | 5.592 | 3,650,763 | +0.40(+7.64%) |
Sep 30, 2002 | 5.179 | 5.316 | 5.096 | 5.195 | 1,727,092 | -0.20(-3.78%) |
Sep 27, 2002 | 5.427 | 5.564 | 5.349 | 5.399 | 2,026,407 | -0.37(-6.40%) |
Sep 26, 2002 | 5.509 | 5.812 | 5.509 | 5.768 | 4,970,542 | +0.43(+8.05%) |
Sep 25, 2002 | 5.394 | 5.394 | 5.179 | 5.338 | 3,680,531 | +0.25(+4.98%) |
Sep 24, 2002 | 4.986 | 5.206 | 4.986 | 5.085 | 2,051,274 | -0.09(-1.81%) |
Sep 23, 2002 | 5.349 | 5.361 | 5.041 | 5.179 | 2,266,729 | -0.46(-8.20%) |
Sep 20, 2002 | 5.553 | 5.697 | 5.553 | 5.641 | 3,033,983 | +0.24(+4.49%) |
Sep 19, 2002 | 5.394 | 5.559 | 5.372 | 5.399 | 3,332,572 | +0.03(+0.51%) |
Sep 18, 2002 | 5.338 | 5.399 | 5.135 | 5.372 | 9,154,226 | +0.06(+1.04%) |
Sep 17, 2002 | 5.708 | 5.708 | 5.289 | 5.316 | 2,865,721 | -0.59(-9.98%) |
Sep 16, 2002 | 6.049 | 6.049 | 5.812 | 5.906 | 1,462,084 | -0.09(-1.56%) |
Sep 13, 2002 | 6.170 | 6.236 | 5.944 | 6.000 | 1,064,571 | -0.34(-5.30%) |
Sep 12, 2002 | 6.584 | 6.584 | 6.270 | 6.336 | 1,040,067 | -0.66(-9.38%) |
Sep 11, 2002 | 7.052 | 7.090 | 6.942 | 6.991 | 733,492 | -0.28(-3.86%) |
Sep 10, 2002 | 7.261 | 7.382 | 7.168 | 7.272 | 272,087 | -0.10(-1.42%) |
Sep 09, 2002 | 7.283 | 7.449 | 7.140 | 7.377 | 332,894 | -0.05(-0.67%) |
Sep 06, 2002 | 7.327 | 7.504 | 7.261 | 7.426 | 338,339 | +0.28(+3.85%) |
Sep 05, 2002 | 6.980 | 7.272 | 6.826 | 7.151 | 530,016 | -0.24(-3.28%) |
Sep 04, 2002 | 7.217 | 7.404 | 7.085 | 7.393 | 508,961 | -0.05(-0.67%) |
Sep 03, 2002 | 7.581 | 7.641 | 7.333 | 7.443 | 1,223,758 | -0.55(-6.89%) |
Aug 30, 2002 | 7.845 | 8.176 | 7.845 | 7.994 | 145,210 | -0.02(-0.27%) |
Aug 29, 2002 | 7.884 | 8.099 | 7.823 | 8.016 | 491,354 | -0.21(-2.55%) |
Aug 28, 2002 | 8.418 | 8.418 | 8.099 | 8.225 | 288,605 | -0.47(-5.39%) |
Aug 27, 2002 | 8.870 | 8.936 | 8.567 | 8.694 | 539,274 | +0.48(+5.91%) |
Aug 26, 2002 | 8.539 | 8.539 | 8.060 | 8.209 | 401,687 | -0.18(-2.10%) |
Aug 23, 2002 | 8.539 | 8.627 | 8.380 | 8.385 | 311,112 | -0.45(-5.11%) |
Aug 22, 2002 | 8.694 | 8.842 | 8.594 | 8.837 | 398,238 | +0.19(+2.17%) |
Aug 21, 2002 | 8.650 | 8.749 | 8.446 | 8.650 | 466,305 | +0.35(+4.18%) |
Aug 20, 2002 | 8.380 | 8.451 | 8.280 | 8.302 | 455,959 | +0.64(+8.34%) |
Aug 16, 2002 | 7.548 | 7.807 | 7.504 | 7.663 | 369,378 | +0.05(+0.65%) |
Aug 15, 2002 | 7.713 | 7.790 | 7.531 | 7.614 | 543,448 | +0.09(+1.25%) |
Aug 14, 2002 | 7.360 | 7.520 | 7.140 | 7.520 | 523,482 | +0.53(+7.65%) |
Aug 13, 2002 | 6.914 | 7.300 | 6.914 | 6.986 | 469,936 | +0.09(+1.28%) |
Aug 12, 2002 | 6.942 | 7.052 | 6.809 | 6.898 | 2,668,235 | +0.37(+5.65%) |
Aug 07, 2002 | 6.622 | 6.622 | 6.236 | 6.528 | 90,756 | +0.08(+1.20%) |
Aug 06, 2002 | 6.391 | 6.556 | 6.303 | 6.451 | 812,450 | +0.30(+4.83%) |
Aug 05, 2002 | 6.501 | 6.501 | 6.005 | 6.154 | 560,148 | -0.54(-8.07%) |
Aug 02, 2002 | 6.898 | 7.041 | 6.506 | 6.694 | 379,179 | -0.03(-0.41%) |
Aug 01, 2002 | 7.283 | 7.283 | 6.633 | 6.721 | 725,687 | -0.66(-8.96%) |
Jul 31, 2002 | 7.355 | 7.669 | 7.118 | 7.382 | 733,311 | -0.28(-3.60%) |
Jul 30, 2002 | 7.520 | 7.757 | 7.344 | 7.658 | 652,900 | +0.00(+0.00%) |
Jul 29, 2002 | 7.316 | 7.691 | 7.316 | 7.658 | 1,076,914 | +0.76(+11.02%) |
Jul 26, 2002 | 6.782 | 6.958 | 6.611 | 6.898 | 724,053 | +0.09(+1.38%) |
Jul 25, 2002 | 6.578 | 7.068 | 6.462 | 6.804 | 1,433,405 | +0.20(+3.09%) |
Jul 24, 2002 | 5.564 | 6.600 | 5.482 | 6.600 | 2,980,255 | +0.34(+5.46%) |
Jul 23, 2002 | 6.942 | 6.947 | 6.143 | 6.259 | 3,135,630 | -1.04(-14.26%) |
Jul 22, 2002 | 7.685 | 7.895 | 7.300 | 7.300 | 1,910,420 | -2.06(-22.01%) |
Jul 19, 2002 | 9.729 | 9.906 | 9.278 | 9.360 | 560,329 | -0.59(-5.92%) |
Jul 17, 2002 | 10.10 | 10.40 | 9.779 | 9.950 | 689,748 | -0.41(-3.94%) |
Jul 12, 2002 | 10.29 | 10.53 | 9.977 | 10.36 | 704,269 | -0.07(-0.69%) |
Jul 11, 2002 | 10.24 | 10.50 | 9.988 | 10.43 | 827,516 | +0.08(+0.74%) |
Jul 10, 2002 | 10.96 | 11.01 | 10.35 | 10.35 | 333,801 | -0.58(-5.29%) |
Jul 09, 2002 | 11.02 | 11.17 | 10.91 | 10.93 | 295,684 | -0.24(-2.12%) |
Jul 08, 2002 | 11.22 | 11.33 | 11.05 | 11.17 | 329,808 | -0.23(-2.03%) |
Jul 05, 2002 | 11.07 | 11.54 | 11.07 | 11.40 | 427,825 | +0.88(+8.32%) |
Jul 04, 2002 | 10.52 | 10.63 | 10.33 | 10.52 | 602,258 | +0.00(+0.00%) |
Jul 03, 2002 | 10.52 | 10.63 | 10.33 | 10.52 | 602,258 | -0.15(-1.44%) |
Jul 02, 2002 | 10.97 | 10.99 | 10.56 | 10.68 | 634,205 | -0.52(-4.67%) |