Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 7.539 | 7.777 | 7.539 | 7.777 | 1,045,829 | +0.27(+3.55%) |
May 29, 2003 | 7.557 | 7.619 | 7.358 | 7.510 | 1,099,315 | -0.01(-0.12%) |
May 28, 2003 | 7.586 | 7.630 | 7.493 | 7.519 | 1,171,009 | -0.02(-0.31%) |
May 27, 2003 | 7.528 | 7.695 | 7.504 | 7.542 | 861,471 | +0.01(+0.08%) |
May 23, 2003 | 7.343 | 7.575 | 7.334 | 7.537 | 663,913 | +0.21(+2.84%) |
May 22, 2003 | 7.332 | 7.352 | 7.270 | 7.329 | 409,682 | +0.03(+0.40%) |
May 21, 2003 | 7.288 | 7.317 | 7.185 | 7.299 | 623,173 | +0.01(+0.16%) |
May 20, 2003 | 7.188 | 7.361 | 7.188 | 7.288 | 429,028 | +0.13(+1.80%) |
May 19, 2003 | 7.293 | 7.352 | 7.159 | 7.159 | 252,865 | -0.12(-1.69%) |
May 16, 2003 | 7.296 | 7.343 | 7.188 | 7.282 | 732,421 | -0.01(-0.20%) |
May 15, 2003 | 7.132 | 7.337 | 7.132 | 7.296 | 574,466 | +0.16(+2.30%) |
May 14, 2003 | 7.074 | 7.217 | 7.071 | 7.132 | 648,209 | +0.08(+1.16%) |
May 13, 2003 | 6.910 | 7.068 | 6.901 | 7.050 | 373,721 | +0.15(+2.12%) |
May 12, 2003 | 6.825 | 6.986 | 6.825 | 6.904 | 562,858 | +0.05(+0.68%) |
May 09, 2003 | 6.752 | 6.875 | 6.716 | 6.857 | 415,828 | +0.13(+2.00%) |
May 08, 2003 | 6.667 | 6.772 | 6.652 | 6.722 | 335,257 | +0.04(+0.61%) |
May 07, 2003 | 6.678 | 6.728 | 6.649 | 6.681 | 195,282 | -0.01(-0.22%) |
May 06, 2003 | 6.614 | 6.740 | 6.614 | 6.696 | 270,390 | +0.08(+1.24%) |
May 05, 2003 | 6.549 | 6.626 | 6.541 | 6.614 | 285,639 | +0.02(+0.31%) |
May 02, 2003 | 6.470 | 6.608 | 6.467 | 6.593 | 404,675 | +0.12(+1.90%) |
May 01, 2003 | 6.517 | 6.517 | 6.400 | 6.470 | 513,924 | -0.03(-0.45%) |
Apr 30, 2003 | 6.459 | 6.564 | 6.444 | 6.500 | 553,299 | -0.04(-0.67%) |
Apr 29, 2003 | 6.517 | 6.547 | 6.485 | 6.544 | 366,666 | +0.04(+0.63%) |
Apr 28, 2003 | 6.517 | 6.602 | 6.503 | 6.503 | 304,986 | +0.04(+0.68%) |
Apr 25, 2003 | 6.538 | 6.538 | 6.450 | 6.459 | 188,681 | -0.08(-1.21%) |
Apr 24, 2003 | 6.532 | 6.590 | 6.503 | 6.538 | 757,685 | -0.01(-0.22%) |
Apr 23, 2003 | 6.664 | 6.678 | 6.549 | 6.552 | 771,114 | -0.13(-1.97%) |
Apr 22, 2003 | 6.605 | 6.722 | 6.588 | 6.684 | 325,242 | +0.07(+1.02%) |
Apr 21, 2003 | 6.611 | 6.629 | 6.561 | 6.617 | 277,218 | +0.01(+0.09%) |
Apr 17, 2003 | 6.579 | 6.620 | 6.552 | 6.611 | 99,234 | +0.03(+0.49%) |
Apr 16, 2003 | 6.567 | 6.599 | 6.503 | 6.579 | 220,773 | +0.05(+0.81%) |
Apr 15, 2003 | 6.491 | 6.529 | 6.438 | 6.526 | 314,090 | +0.03(+0.50%) |
Apr 14, 2003 | 6.485 | 6.517 | 6.444 | 6.494 | 381,687 | +0.01(+0.14%) |
Apr 11, 2003 | 6.547 | 6.561 | 6.473 | 6.485 | 186,633 | -0.04(-0.63%) |
Apr 10, 2003 | 6.570 | 6.588 | 6.526 | 6.526 | 386,695 | -0.04(-0.67%) |
Apr 09, 2003 | 6.590 | 6.678 | 6.552 | 6.570 | 460,893 | -0.04(-0.53%) |
Apr 08, 2003 | 6.590 | 6.649 | 6.561 | 6.605 | 286,095 | +0.01(+0.22%) |
Apr 07, 2003 | 6.629 | 6.790 | 6.564 | 6.590 | 260,148 | +0.04(+0.54%) |
Apr 04, 2003 | 6.547 | 6.590 | 6.526 | 6.555 | 128,822 | +0.03(+0.49%) |
Apr 03, 2003 | 6.590 | 6.605 | 6.523 | 6.523 | 235,567 | -0.07(-1.02%) |
Apr 02, 2003 | 6.561 | 6.605 | 6.558 | 6.590 | 237,388 | +0.09(+1.35%) |
Apr 01, 2003 | 6.588 | 6.643 | 6.485 | 6.503 | 384,191 | -0.08(-1.29%) |
Mar 31, 2003 | 6.444 | 6.693 | 6.435 | 6.588 | 508,461 | +0.11(+1.63%) |
Mar 28, 2003 | 6.415 | 6.508 | 6.415 | 6.482 | 330,249 | +0.07(+1.05%) |
Mar 27, 2003 | 6.444 | 6.479 | 6.400 | 6.415 | 418,559 | -0.05(-0.77%) |
Mar 26, 2003 | 6.547 | 6.558 | 6.459 | 6.465 | 400,351 | -0.08(-1.25%) |
Mar 25, 2003 | 6.356 | 6.585 | 6.341 | 6.547 | 406,268 | +0.16(+2.43%) |
Mar 24, 2003 | 6.532 | 6.564 | 6.385 | 6.391 | 206,434 | -0.18(-2.68%) |
Mar 21, 2003 | 6.517 | 6.590 | 6.488 | 6.567 | 461,348 | +0.12(+1.91%) |
Mar 20, 2003 | 6.415 | 6.491 | 6.341 | 6.444 | 664,824 | +0.02(+0.37%) |
Mar 19, 2003 | 6.400 | 6.429 | 6.371 | 6.421 | 380,322 | +0.02(+0.32%) |
Mar 18, 2003 | 6.473 | 6.473 | 6.341 | 6.400 | 397,392 | -0.06(-0.91%) |
Mar 17, 2003 | 6.136 | 6.459 | 6.136 | 6.459 | 346,409 | +0.28(+4.50%) |
Mar 14, 2003 | 6.321 | 6.321 | 6.148 | 6.180 | 336,395 | -0.02(-0.38%) |
Mar 13, 2003 | 6.204 | 6.239 | 6.136 | 6.204 | 350,278 | +0.04(+0.71%) |
Mar 12, 2003 | 6.057 | 6.204 | 6.057 | 6.160 | 338,215 | +0.09(+1.45%) |
Mar 11, 2003 | 6.022 | 6.145 | 6.022 | 6.072 | 399,213 | +0.05(+0.83%) |
Mar 10, 2003 | 6.078 | 6.087 | 6.005 | 6.022 | 291,329 | -0.08(-1.39%) |
Mar 07, 2003 | 6.119 | 6.177 | 6.066 | 6.107 | 350,961 | -0.01(-0.19%) |
Mar 06, 2003 | 6.057 | 6.148 | 5.999 | 6.119 | 294,516 | +0.04(+0.68%) |
Mar 05, 2003 | 6.040 | 6.107 | 6.028 | 6.078 | 481,604 | +0.01(+0.14%) |
Mar 04, 2003 | 6.084 | 6.125 | 6.046 | 6.069 | 596,543 | -0.07(-1.19%) |
Mar 03, 2003 | 6.224 | 6.224 | 6.128 | 6.142 | 381,004 | -0.03(-0.52%) |
Feb 28, 2003 | 6.034 | 6.207 | 6.013 | 6.175 | 464,989 | +0.14(+2.28%) |
Feb 27, 2003 | 5.975 | 6.078 | 5.955 | 6.037 | 751,995 | +0.11(+1.88%) |
Feb 26, 2003 | 5.902 | 5.975 | 5.861 | 5.926 | 786,818 | +0.01(+0.20%) |
Feb 25, 2003 | 5.800 | 5.917 | 5.800 | 5.914 | 574,011 | +0.13(+2.23%) |
Feb 24, 2003 | 5.800 | 5.858 | 5.732 | 5.785 | 658,678 | -0.02(-0.40%) |
Feb 21, 2003 | 5.756 | 5.835 | 5.685 | 5.808 | 155,907 | +0.05(+0.92%) |
Feb 20, 2003 | 5.756 | 5.779 | 5.697 | 5.756 | 224,870 | -0.01(-0.15%) |
Feb 19, 2003 | 5.785 | 5.791 | 5.718 | 5.764 | 234,429 | -0.03(-0.46%) |
Feb 18, 2003 | 5.770 | 5.800 | 5.595 | 5.791 | 384,874 | +0.06(+1.13%) |
Feb 14, 2003 | 5.712 | 5.791 | 5.595 | 5.726 | 474,321 | +0.01(+0.26%) |
Feb 13, 2003 | 5.627 | 5.729 | 5.551 | 5.712 | 517,565 | +0.11(+2.04%) |
Feb 12, 2003 | 5.844 | 5.873 | 5.565 | 5.598 | 518,248 | -0.24(-4.16%) |
Feb 11, 2003 | 5.990 | 5.990 | 5.791 | 5.841 | 321,828 | -0.14(-2.30%) |
Feb 10, 2003 | 5.990 | 6.034 | 5.931 | 5.978 | 280,860 | +0.00(+0.05%) |
Feb 07, 2003 | 6.180 | 6.224 | 5.975 | 5.975 | 371,218 | -0.18(-2.86%) |
Feb 06, 2003 | 6.107 | 6.204 | 6.107 | 6.151 | 377,818 | +0.05(+0.86%) |
Feb 05, 2003 | 6.295 | 6.298 | 6.093 | 6.098 | 355,513 | -0.15(-2.44%) |
Feb 04, 2003 | 6.251 | 6.286 | 6.210 | 6.251 | 237,160 | -0.03(-0.42%) |
Feb 03, 2003 | 6.227 | 6.356 | 6.210 | 6.277 | 279,722 | +0.09(+1.52%) |
Jan 31, 2003 | 6.142 | 6.262 | 6.093 | 6.183 | 228,056 | +0.04(+0.67%) |
Jan 30, 2003 | 6.262 | 6.262 | 6.139 | 6.142 | 604,282 | -0.18(-2.92%) |
Jan 29, 2003 | 6.198 | 6.350 | 6.125 | 6.327 | 424,249 | +0.08(+1.36%) |
Jan 28, 2003 | 6.251 | 6.347 | 6.210 | 6.242 | 513,696 | -0.01(-0.14%) |
Jan 27, 2003 | 6.333 | 6.371 | 6.239 | 6.251 | 366,893 | -0.14(-2.20%) |
Jan 24, 2003 | 6.435 | 6.435 | 6.309 | 6.391 | 318,414 | -0.10(-1.58%) |
Jan 23, 2003 | 6.429 | 6.529 | 6.406 | 6.494 | 291,102 | +0.10(+1.56%) |
Jan 22, 2003 | 6.429 | 6.467 | 6.210 | 6.394 | 496,854 | -0.03(-0.46%) |
Jan 21, 2003 | 6.570 | 6.590 | 6.400 | 6.424 | 213,717 | -0.12(-1.79%) |
Jan 17, 2003 | 6.605 | 6.611 | 6.473 | 6.541 | 595,860 | -0.11(-1.63%) |
Jan 16, 2003 | 6.781 | 6.825 | 6.590 | 6.649 | 407,634 | -0.13(-1.90%) |
Jan 15, 2003 | 6.810 | 6.828 | 6.754 | 6.778 | 390,109 | -0.06(-0.90%) |
Jan 14, 2003 | 6.869 | 6.898 | 6.804 | 6.839 | 734,697 | -0.04(-0.64%) |
Jan 13, 2003 | 6.842 | 6.924 | 6.804 | 6.883 | 848,270 | +0.04(+0.64%) |
Jan 10, 2003 | 6.828 | 6.869 | 6.752 | 6.839 | 363,252 | +0.01(+0.17%) |
Jan 09, 2003 | 6.796 | 6.854 | 6.772 | 6.828 | 443,823 | +0.05(+0.69%) |
Jan 08, 2003 | 6.737 | 6.825 | 6.722 | 6.781 | 544,650 | +0.04(+0.65%) |
Jan 07, 2003 | 6.942 | 6.942 | 6.708 | 6.737 | 629,545 | -0.25(-3.64%) |
Jan 06, 2003 | 6.898 | 7.027 | 6.898 | 6.992 | 429,256 | +0.09(+1.36%) |
Jan 03, 2003 | 6.883 | 6.910 | 6.863 | 6.898 | 386,239 | +0.01(+0.21%) |
Jan 02, 2003 | 6.810 | 6.886 | 6.752 | 6.883 | 738,794 | -0.09(-1.34%) |
Dec 31, 2002 | 6.957 | 7.074 | 6.854 | 6.977 | 224,415 | +0.01(+0.08%) |
Dec 30, 2002 | 6.878 | 6.992 | 6.825 | 6.971 | 383,508 | +0.09(+1.36%) |
Dec 27, 2002 | 6.971 | 7.006 | 6.863 | 6.878 | 188,681 | -0.12(-1.68%) |
Dec 26, 2002 | 7.030 | 7.103 | 6.971 | 6.995 | 124,042 | -0.02(-0.29%) |
Dec 24, 2002 | 7.118 | 7.118 | 7.012 | 7.015 | 106,062 | -0.11(-1.48%) |
Dec 23, 2002 | 7.118 | 7.141 | 7.015 | 7.121 | 257,644 | +0.03(+0.45%) |
Dec 20, 2002 | 7.053 | 7.226 | 7.036 | 7.088 | 441,546 | +0.10(+1.42%) |
Dec 19, 2002 | 7.015 | 7.053 | 6.971 | 6.989 | 442,229 | +0.04(+0.59%) |
Dec 18, 2002 | 6.913 | 6.986 | 6.892 | 6.948 | 260,831 | +0.01(+0.08%) |
Dec 17, 2002 | 6.854 | 6.957 | 6.798 | 6.942 | 258,782 | +0.09(+1.33%) |
Dec 16, 2002 | 6.854 | 6.869 | 6.772 | 6.851 | 282,908 | +0.02(+0.34%) |
Dec 13, 2002 | 6.839 | 6.957 | 6.781 | 6.828 | 194,371 | -0.05(-0.68%) |
Dec 12, 2002 | 6.722 | 6.886 | 6.672 | 6.875 | 362,569 | +0.15(+2.27%) |
Dec 11, 2002 | 6.649 | 6.781 | 6.649 | 6.722 | 268,797 | +0.10(+1.55%) |
Dec 10, 2002 | 6.620 | 6.737 | 6.523 | 6.620 | 383,053 | +0.03(+0.44%) |
Dec 09, 2002 | 6.614 | 6.766 | 6.561 | 6.590 | 316,593 | -0.06(-0.88%) |
Dec 06, 2002 | 6.593 | 6.664 | 6.547 | 6.649 | 168,652 | +0.01(+0.22%) |
Dec 05, 2002 | 6.634 | 6.675 | 6.506 | 6.634 | 190,274 | +0.01(+0.18%) |
Dec 04, 2002 | 6.737 | 6.834 | 6.590 | 6.623 | 457,251 | -0.14(-2.04%) |
Dec 03, 2002 | 6.664 | 6.798 | 6.590 | 6.760 | 337,533 | +0.12(+1.81%) |
Dec 02, 2002 | 6.971 | 6.971 | 6.640 | 6.640 | 629,318 | -0.27(-3.94%) |
Nov 29, 2002 | 6.945 | 6.980 | 6.907 | 6.913 | 170,018 | -0.03(-0.42%) |
Nov 27, 2002 | 6.825 | 6.971 | 6.784 | 6.942 | 346,637 | +0.11(+1.59%) |
Nov 26, 2002 | 6.927 | 6.948 | 6.737 | 6.834 | 619,986 | -0.09(-1.35%) |
Nov 25, 2002 | 6.869 | 7.009 | 6.834 | 6.927 | 663,458 | +0.03(+0.42%) |
Nov 22, 2002 | 6.590 | 6.913 | 6.590 | 6.898 | 500,495 | +0.29(+4.39%) |
Nov 21, 2002 | 6.473 | 6.620 | 6.473 | 6.608 | 495,716 | +0.12(+1.85%) |
Nov 20, 2002 | 6.385 | 6.529 | 6.385 | 6.488 | 359,610 | +0.04(+0.59%) |
Nov 19, 2002 | 6.444 | 6.517 | 6.418 | 6.450 | 215,538 | -0.04(-0.63%) |
Nov 18, 2002 | 6.517 | 6.573 | 6.412 | 6.491 | 289,509 | -0.02(-0.36%) |
Nov 15, 2002 | 6.429 | 6.523 | 6.368 | 6.514 | 284,729 | +0.06(+1.00%) |
Nov 14, 2002 | 6.488 | 6.737 | 6.377 | 6.450 | 314,090 | +0.01(+0.14%) |
Nov 13, 2002 | 6.312 | 6.547 | 6.303 | 6.441 | 243,078 | +0.07(+1.06%) |
Nov 12, 2002 | 6.429 | 6.596 | 6.371 | 6.374 | 374,859 | -0.09(-1.45%) |
Nov 11, 2002 | 6.470 | 6.547 | 6.383 | 6.467 | 418,786 | -0.02(-0.32%) |
Nov 08, 2002 | 6.517 | 6.573 | 6.444 | 6.488 | 317,276 | -0.03(-0.45%) |
Nov 07, 2002 | 6.614 | 6.631 | 6.341 | 6.517 | 396,937 | -0.22(-3.22%) |
Nov 06, 2002 | 6.631 | 6.769 | 6.626 | 6.734 | 296,792 | +0.12(+1.86%) |
Nov 05, 2002 | 6.740 | 6.796 | 6.590 | 6.611 | 258,100 | -0.13(-1.91%) |
Nov 04, 2002 | 6.620 | 6.837 | 6.608 | 6.740 | 351,871 | +0.16(+2.49%) |
Nov 01, 2002 | 6.441 | 6.611 | 6.356 | 6.576 | 331,387 | +0.12(+1.81%) |
Oct 31, 2002 | 6.321 | 6.547 | 6.245 | 6.459 | 1,722,260 | +0.07(+1.15%) |
Oct 30, 2002 | 6.195 | 6.429 | 6.195 | 6.385 | 2,226,170 | +0.18(+2.83%) |
Oct 29, 2002 | 6.186 | 6.210 | 6.051 | 6.210 | 161,824 | +0.02(+0.38%) |
Oct 28, 2002 | 6.254 | 6.274 | 6.151 | 6.186 | 387,833 | -0.02(-0.38%) |
Oct 25, 2002 | 6.093 | 6.210 | 5.981 | 6.210 | 209,848 | +0.09(+1.53%) |
Oct 24, 2002 | 6.136 | 6.195 | 6.063 | 6.116 | 601,323 | -0.02(-0.33%) |
Oct 23, 2002 | 5.961 | 6.136 | 5.931 | 6.136 | 467,038 | +0.16(+2.70%) |
Oct 22, 2002 | 6.049 | 6.063 | 5.814 | 5.975 | 467,721 | -0.03(-0.54%) |
Oct 21, 2002 | 5.975 | 6.093 | 5.885 | 6.008 | 589,260 | +0.03(+0.54%) |
Oct 18, 2002 | 5.961 | 5.981 | 5.756 | 5.975 | 381,915 | -0.01(-0.24%) |
Oct 17, 2002 | 5.829 | 5.990 | 5.773 | 5.990 | 457,251 | +0.18(+3.02%) |
Oct 16, 2002 | 6.107 | 6.107 | 5.767 | 5.814 | 386,467 | -0.31(-5.12%) |
Oct 15, 2002 | 6.093 | 6.180 | 6.060 | 6.128 | 474,094 | +0.15(+2.50%) |
Oct 14, 2002 | 5.902 | 6.049 | 5.811 | 5.978 | 3,823,705 | -0.04(-0.68%) |
Oct 11, 2002 | 5.785 | 6.046 | 5.715 | 6.019 | 810,716 | +0.28(+4.90%) |
Oct 10, 2002 | 5.237 | 5.756 | 5.117 | 5.738 | 807,075 | +0.50(+9.63%) |
Oct 09, 2002 | 5.627 | 5.627 | 5.234 | 5.234 | 1,145,746 | -0.42(-7.46%) |
Oct 08, 2002 | 5.779 | 5.779 | 5.483 | 5.656 | 534,636 | -0.11(-1.98%) |
Oct 07, 2002 | 5.682 | 5.905 | 5.682 | 5.770 | 243,988 | +0.03(+0.51%) |
Oct 04, 2002 | 5.902 | 5.905 | 5.682 | 5.741 | 910,406 | -0.18(-3.02%) |
Oct 03, 2002 | 5.844 | 5.981 | 5.844 | 5.920 | 447,009 | +0.07(+1.15%) |
Oct 02, 2002 | 5.858 | 5.990 | 5.773 | 5.852 | 448,375 | -0.05(-0.84%) |
Oct 01, 2002 | 5.785 | 5.946 | 5.674 | 5.902 | 397,619 | +0.10(+1.77%) |
Sep 30, 2002 | 5.612 | 5.814 | 5.521 | 5.800 | 482,287 | +0.16(+2.80%) |
Sep 27, 2002 | 5.814 | 5.844 | 5.609 | 5.641 | 241,030 | -0.19(-3.22%) |
Sep 26, 2002 | 5.653 | 5.829 | 5.653 | 5.829 | 726,504 | +0.18(+3.27%) |
Sep 25, 2002 | 5.633 | 5.706 | 5.595 | 5.644 | 756,775 | +0.01(+0.21%) |
Sep 24, 2002 | 5.682 | 5.682 | 5.507 | 5.633 | 594,267 | -0.09(-1.54%) |
Sep 23, 2002 | 5.653 | 5.721 | 5.612 | 5.721 | 613,613 | +0.04(+0.67%) |
Sep 20, 2002 | 5.858 | 5.858 | 5.680 | 5.682 | 528,946 | -0.16(-2.76%) |
Sep 19, 2002 | 5.967 | 6.019 | 5.844 | 5.844 | 346,637 | -0.15(-2.54%) |
Sep 18, 2002 | 5.920 | 6.019 | 5.917 | 5.996 | 972,086 | +0.06(+1.09%) |
Sep 17, 2002 | 6.078 | 6.119 | 5.902 | 5.931 | 299,523 | -0.15(-2.41%) |
Sep 16, 2002 | 6.195 | 6.224 | 6.078 | 6.078 | 310,448 | -0.11(-1.84%) |
Sep 13, 2002 | 6.049 | 6.210 | 6.040 | 6.192 | 338,898 | +0.14(+2.27%) |
Sep 12, 2002 | 6.204 | 6.204 | 6.054 | 6.054 | 253,548 | -0.18(-2.87%) |
Sep 11, 2002 | 6.195 | 6.298 | 6.180 | 6.233 | 254,003 | +0.07(+1.09%) |
Sep 10, 2002 | 6.227 | 6.239 | 6.093 | 6.166 | 231,698 | -0.06(-0.99%) |
Sep 09, 2002 | 6.283 | 6.330 | 6.122 | 6.227 | 344,588 | -0.07(-1.07%) |
Sep 06, 2002 | 6.183 | 6.327 | 6.183 | 6.295 | 357,106 | +0.16(+2.53%) |
Sep 05, 2002 | 6.210 | 6.239 | 6.136 | 6.139 | 215,083 | -0.08(-1.27%) |
Sep 04, 2002 | 6.195 | 6.277 | 6.081 | 6.218 | 333,891 | +0.03(+0.52%) |
Sep 03, 2002 | 6.438 | 6.438 | 6.186 | 6.186 | 543,512 | -0.28(-4.35%) |
Aug 30, 2002 | 6.488 | 6.620 | 6.426 | 6.467 | 511,875 | -0.01(-0.23%) |
Aug 29, 2002 | 6.435 | 6.503 | 6.318 | 6.482 | 1,049,243 | +0.04(+0.59%) |
Aug 28, 2002 | 6.664 | 6.664 | 6.333 | 6.444 | 891,287 | +0.15(+2.33%) |
Aug 27, 2002 | 6.327 | 6.356 | 6.210 | 6.298 | 331,843 | +0.03(+0.47%) |
Aug 26, 2002 | 6.134 | 6.268 | 6.116 | 6.268 | 25,195,490 | +0.13(+2.10%) |
Aug 23, 2002 | 6.315 | 6.315 | 6.131 | 6.139 | 555,802 | -0.15(-2.33%) |
Aug 22, 2002 | 6.125 | 6.385 | 6.125 | 6.286 | 346,409 | +0.16(+2.63%) |
Aug 21, 2002 | 5.864 | 6.128 | 5.864 | 6.125 | 322,056 | +0.19(+3.26%) |
Aug 20, 2002 | 5.931 | 5.984 | 5.844 | 5.931 | 816,179 | -0.03(-0.49%) |
Aug 16, 2002 | 6.005 | 6.005 | 5.867 | 5.961 | 224,415 | -0.06(-1.02%) |
Aug 15, 2002 | 6.049 | 6.110 | 5.946 | 6.022 | 238,981 | +0.00(+0.05%) |
Aug 14, 2002 | 5.864 | 6.054 | 5.855 | 6.019 | 280,632 | +0.13(+2.14%) |
Aug 13, 2002 | 5.937 | 6.034 | 5.844 | 5.893 | 354,148 | -0.05(-0.84%) |
Aug 12, 2002 | 5.864 | 5.984 | 5.814 | 5.943 | 327,063 | +0.15(+2.58%) |
Aug 07, 2002 | 5.741 | 5.814 | 5.721 | 5.794 | 293,833 | +0.06(+1.13%) |
Aug 06, 2002 | 5.565 | 5.788 | 5.562 | 5.729 | 663,686 | +0.11(+1.88%) |
Aug 05, 2002 | 5.726 | 5.890 | 5.624 | 5.624 | 650,712 | -0.13(-2.29%) |
Aug 02, 2002 | 5.885 | 5.911 | 5.682 | 5.756 | 288,598 | -0.12(-2.09%) |
Aug 01, 2002 | 5.858 | 6.034 | 5.779 | 5.879 | 644,567 | +0.04(+0.60%) |
Jul 31, 2002 | 5.931 | 6.046 | 5.729 | 5.844 | 810,033 | -0.16(-2.68%) |
Jul 30, 2002 | 5.595 | 6.034 | 5.580 | 6.005 | 746,988 | +0.41(+7.33%) |
Jul 29, 2002 | 5.630 | 5.712 | 5.568 | 5.595 | 593,357 | -0.03(-0.52%) |
Jul 26, 2002 | 5.603 | 5.659 | 5.513 | 5.624 | 397,619 | +0.02(+0.42%) |
Jul 25, 2002 | 5.466 | 5.773 | 5.454 | 5.600 | 772,934 | +0.13(+2.36%) |
Jul 24, 2002 | 5.217 | 5.680 | 5.141 | 5.472 | 918,144 | +0.23(+4.30%) |
Jul 23, 2002 | 5.401 | 5.463 | 5.184 | 5.246 | 1,398,156 | -0.16(-2.87%) |
Jul 22, 2002 | 5.551 | 5.609 | 5.390 | 5.401 | 887,646 | -0.12(-2.18%) |
Jul 19, 2002 | 5.682 | 5.682 | 5.439 | 5.521 | 883,321 | -0.14(-2.43%) |
Jul 17, 2002 | 5.741 | 5.882 | 5.624 | 5.659 | 1,267,513 | -0.07(-1.18%) |
Jul 12, 2002 | 5.715 | 5.762 | 5.671 | 5.726 | 955,698 | +0.01(+0.20%) |
Jul 11, 2002 | 5.521 | 5.756 | 5.495 | 5.715 | 1,188,535 | +0.17(+3.12%) |
Jul 10, 2002 | 5.053 | 5.559 | 5.053 | 5.542 | 5,618,344 | -1.03(-15.61%) |
Jul 09, 2002 | 6.746 | 6.746 | 6.567 | 6.567 | 606,785 | -0.18(-2.65%) |
Jul 08, 2002 | 6.766 | 6.766 | 6.746 | 6.746 | 480,922 | -0.02(-0.30%) |
Jul 05, 2002 | 6.684 | 6.828 | 6.617 | 6.766 | 275,853 | +0.09(+1.36%) |
Jul 04, 2002 | 6.631 | 6.778 | 6.631 | 6.675 | 430,849 | +0.00(+0.00%) |
Jul 03, 2002 | 6.631 | 6.778 | 6.631 | 6.675 | 427,435 | +0.04(+0.66%) |
Jul 02, 2002 | 6.898 | 6.898 | 6.631 | 6.631 | 929,979 | -0.21(-3.04%) |
Jul 01, 2002 | 7.103 | 7.126 | 6.816 | 6.839 | 868,072 | -0.25(-3.51%) |
Jun 28, 2002 | 7.047 | 7.138 | 7.030 | 7.088 | 693,274 | +0.04(+0.58%) |
Jun 27, 2002 | 7.118 | 7.226 | 6.968 | 7.047 | 430,394 | -0.08(-1.15%) |
Jun 26, 2002 | 7.039 | 7.159 | 7.009 | 7.129 | 865,341 | +0.06(+0.87%) |
Jun 25, 2002 | 7.182 | 7.182 | 7.042 | 7.068 | 829,152 | -0.08(-1.11%) |
Jun 21, 2002 | 7.197 | 7.200 | 7.115 | 7.147 | 536,684 | -0.05(-0.69%) |
Jun 20, 2002 | 7.220 | 7.250 | 7.091 | 7.197 | 429,939 | -0.01(-0.16%) |
Jun 19, 2002 | 7.352 | 7.431 | 7.206 | 7.209 | 282,681 | -0.16(-2.15%) |
Jun 18, 2002 | 7.250 | 7.399 | 7.250 | 7.367 | 404,220 | +0.10(+1.41%) |
Jun 17, 2002 | 7.085 | 7.273 | 7.085 | 7.264 | 296,564 | +0.18(+2.52%) |
Jun 14, 2002 | 7.050 | 7.200 | 6.825 | 7.085 | 384,646 | -0.14(-1.98%) |
Jun 12, 2002 | 7.103 | 7.229 | 7.088 | 7.229 | 283,136 | +0.14(+1.94%) |
Jun 11, 2002 | 7.255 | 7.337 | 7.091 | 7.091 | 217,814 | -0.14(-1.98%) |
Jun 10, 2002 | 7.282 | 7.311 | 7.211 | 7.235 | 114,938 | -0.05(-0.64%) |
Jun 07, 2002 | 7.144 | 7.326 | 7.118 | 7.282 | 206,662 | +0.14(+1.93%) |
Jun 06, 2002 | 7.293 | 7.367 | 7.141 | 7.144 | 307,262 | -0.18(-2.44%) |