Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 6.265 | 6.434 | 6.265 | 6.434 | 137,012 | +0.22(+3.47%) |
May 29, 2003 | 6.148 | 6.270 | 6.148 | 6.218 | 84,168 | +0.10(+1.69%) |
May 28, 2003 | 6.148 | 6.148 | 6.040 | 6.115 | 147,241 | +0.01(+0.23%) |
May 27, 2003 | 6.026 | 6.176 | 5.908 | 6.101 | 158,960 | +0.03(+0.46%) |
May 23, 2003 | 5.960 | 6.167 | 5.923 | 6.073 | 133,603 | +0.14(+2.29%) |
May 22, 2003 | 5.951 | 6.030 | 5.937 | 5.937 | 123,162 | -0.06(-1.02%) |
May 21, 2003 | 6.087 | 6.096 | 5.979 | 5.998 | 153,846 | -0.07(-1.16%) |
May 20, 2003 | 6.171 | 6.171 | 6.007 | 6.068 | 219,050 | -0.14(-2.27%) |
May 19, 2003 | 6.171 | 6.265 | 6.106 | 6.209 | 375,240 | +0.07(+1.15%) |
May 16, 2003 | 6.265 | 6.265 | 6.124 | 6.138 | 258,044 | -0.17(-2.75%) |
May 15, 2003 | 6.214 | 6.406 | 6.077 | 6.312 | 419,136 | +0.20(+3.22%) |
May 14, 2003 | 6.068 | 6.223 | 6.049 | 6.115 | 121,884 | -0.00(-0.08%) |
May 13, 2003 | 6.270 | 6.298 | 6.073 | 6.120 | 187,726 | -0.10(-1.66%) |
May 12, 2003 | 6.063 | 6.312 | 6.063 | 6.223 | 212,657 | +0.11(+1.84%) |
May 09, 2003 | 5.955 | 6.124 | 5.955 | 6.110 | 158,321 | +0.12(+2.04%) |
May 08, 2003 | 5.871 | 6.124 | 5.871 | 5.988 | 181,334 | +0.07(+1.19%) |
May 07, 2003 | 5.965 | 6.040 | 5.918 | 5.918 | 162,156 | -0.05(-0.79%) |
May 06, 2003 | 5.852 | 6.021 | 5.852 | 5.965 | 181,760 | +0.11(+1.92%) |
May 05, 2003 | 5.866 | 5.937 | 5.843 | 5.852 | 154,698 | +0.01(+0.24%) |
May 02, 2003 | 5.772 | 5.866 | 5.772 | 5.838 | 71,809 | +0.09(+1.55%) |
May 01, 2003 | 5.801 | 5.801 | 5.721 | 5.749 | 192,201 | -0.00(-0.08%) |
Apr 30, 2003 | 5.810 | 5.862 | 5.716 | 5.754 | 125,080 | -0.03(-0.57%) |
Apr 29, 2003 | 5.857 | 5.857 | 5.768 | 5.786 | 104,411 | -0.02(-0.40%) |
Apr 28, 2003 | 5.636 | 5.829 | 5.636 | 5.810 | 153,633 | +0.17(+3.00%) |
Apr 25, 2003 | 5.688 | 5.688 | 5.632 | 5.641 | 71,170 | -0.06(-0.99%) |
Apr 24, 2003 | 5.674 | 5.744 | 5.627 | 5.697 | 116,130 | +0.02(+0.41%) |
Apr 23, 2003 | 5.608 | 5.740 | 5.608 | 5.674 | 382,272 | +0.04(+0.75%) |
Apr 22, 2003 | 5.608 | 5.688 | 5.599 | 5.632 | 733,648 | +0.00(+0.00%) |
Apr 21, 2003 | 5.749 | 5.796 | 5.603 | 5.632 | 595,782 | -0.12(-2.04%) |
Apr 17, 2003 | 5.397 | 5.749 | 5.392 | 5.749 | 592,160 | +0.46(+8.70%) |
Apr 16, 2003 | 5.397 | 5.449 | 5.280 | 5.289 | 174,728 | -0.06(-1.14%) |
Apr 15, 2003 | 5.345 | 5.359 | 5.233 | 5.350 | 297,252 | -0.04(-0.78%) |
Apr 14, 2003 | 5.439 | 5.463 | 5.345 | 5.392 | 236,949 | -0.05(-0.86%) |
Apr 11, 2003 | 5.556 | 5.594 | 5.416 | 5.439 | 96,313 | -0.11(-2.03%) |
Apr 10, 2003 | 5.528 | 5.556 | 5.500 | 5.552 | 54,549 | +0.02(+0.42%) |
Apr 09, 2003 | 5.655 | 5.679 | 5.491 | 5.528 | 123,801 | -0.13(-2.32%) |
Apr 08, 2003 | 5.711 | 5.725 | 5.608 | 5.660 | 175,581 | -0.10(-1.71%) |
Apr 07, 2003 | 5.674 | 5.810 | 5.674 | 5.758 | 105,050 | +0.13(+2.34%) |
Apr 04, 2003 | 5.599 | 5.730 | 5.444 | 5.627 | 110,377 | +0.03(+0.50%) |
Apr 03, 2003 | 5.453 | 5.655 | 5.392 | 5.599 | 171,319 | +0.16(+2.93%) |
Apr 02, 2003 | 5.463 | 5.510 | 5.430 | 5.439 | 274,665 | -0.02(-0.43%) |
Apr 01, 2003 | 5.444 | 5.486 | 5.355 | 5.463 | 180,908 | +0.01(+0.26%) |
Mar 31, 2003 | 5.411 | 5.514 | 5.350 | 5.449 | 235,883 | +0.01(+0.26%) |
Mar 28, 2003 | 5.425 | 5.491 | 5.369 | 5.434 | 284,467 | +0.04(+0.70%) |
Mar 27, 2003 | 5.406 | 5.458 | 5.350 | 5.397 | 225,869 | -0.03(-0.60%) |
Mar 26, 2003 | 5.364 | 5.481 | 5.359 | 5.430 | 657,150 | +0.04(+0.70%) |
Mar 25, 2003 | 5.467 | 5.533 | 5.345 | 5.392 | 467,506 | -0.03(-0.52%) |
Mar 24, 2003 | 5.350 | 5.434 | 5.219 | 5.420 | 342,425 | +0.03(+0.52%) |
Mar 21, 2003 | 5.298 | 5.392 | 5.045 | 5.392 | 255,274 | +0.05(+0.88%) |
Mar 20, 2003 | 5.167 | 5.350 | 5.082 | 5.345 | 178,564 | +0.13(+2.52%) |
Mar 19, 2003 | 5.068 | 5.233 | 5.036 | 5.214 | 176,646 | +0.19(+3.83%) |
Mar 18, 2003 | 5.012 | 5.026 | 4.881 | 5.021 | 131,685 | -0.04(-0.74%) |
Mar 17, 2003 | 4.876 | 5.059 | 4.871 | 5.059 | 159,812 | +0.18(+3.65%) |
Mar 14, 2003 | 4.975 | 4.975 | 4.768 | 4.881 | 184,104 | -0.08(-1.70%) |
Mar 13, 2003 | 4.979 | 4.993 | 4.881 | 4.965 | 341,999 | +0.03(+0.67%) |
Mar 12, 2003 | 4.928 | 4.979 | 4.843 | 4.932 | 66,695 | -0.02(-0.38%) |
Mar 11, 2003 | 4.914 | 5.007 | 4.838 | 4.951 | 109,312 | +0.04(+0.76%) |
Mar 10, 2003 | 5.153 | 5.153 | 4.914 | 4.914 | 155,977 | -0.19(-3.77%) |
Mar 07, 2003 | 5.134 | 5.186 | 5.064 | 5.106 | 98,444 | +0.02(+0.37%) |
Mar 06, 2003 | 5.092 | 5.162 | 5.040 | 5.087 | 106,328 | -0.05(-1.00%) |
Mar 05, 2003 | 5.148 | 5.223 | 5.017 | 5.139 | 122,310 | -0.01(-0.18%) |
Mar 04, 2003 | 5.115 | 5.209 | 5.021 | 5.148 | 173,237 | +0.08(+1.57%) |
Mar 03, 2003 | 5.153 | 5.162 | 5.050 | 5.068 | 1,110,167 | -0.09(-1.82%) |
Feb 28, 2003 | 5.186 | 5.209 | 5.082 | 5.162 | 153,846 | +0.02(+0.46%) |
Feb 27, 2003 | 5.162 | 5.275 | 5.087 | 5.139 | 129,981 | +0.01(+0.27%) |
Feb 26, 2003 | 5.092 | 5.186 | 5.021 | 5.125 | 1,243,984 | +0.00(+0.00%) |
Feb 25, 2003 | 4.928 | 5.139 | 4.895 | 5.125 | 100,788 | +0.15(+3.12%) |
Feb 24, 2003 | 5.115 | 5.144 | 4.965 | 4.970 | 108,246 | -0.14(-2.75%) |
Feb 21, 2003 | 5.176 | 5.209 | 5.068 | 5.111 | 205,412 | -0.07(-1.27%) |
Feb 20, 2003 | 5.327 | 5.327 | 5.162 | 5.176 | 288,941 | -0.17(-3.16%) |
Feb 19, 2003 | 5.303 | 5.538 | 5.209 | 5.345 | 360,324 | -0.00(-0.09%) |
Feb 18, 2003 | 5.237 | 5.350 | 5.209 | 5.350 | 231,835 | +0.13(+2.43%) |
Feb 14, 2003 | 5.256 | 5.266 | 5.162 | 5.223 | 280,205 | +0.01(+0.27%) |
Feb 13, 2003 | 5.350 | 5.355 | 5.134 | 5.209 | 234,179 | -0.14(-2.63%) |
Feb 12, 2003 | 5.561 | 5.566 | 5.350 | 5.350 | 158,321 | -0.26(-4.60%) |
Feb 11, 2003 | 5.491 | 5.613 | 5.420 | 5.608 | 151,289 | +0.14(+2.58%) |
Feb 10, 2003 | 5.505 | 5.561 | 5.458 | 5.467 | 89,708 | -0.01(-0.26%) |
Feb 07, 2003 | 5.585 | 5.669 | 5.477 | 5.481 | 153,207 | -0.14(-2.42%) |
Feb 06, 2003 | 5.632 | 5.688 | 5.561 | 5.617 | 291,711 | +0.01(+0.17%) |
Feb 05, 2003 | 5.735 | 5.786 | 5.608 | 5.608 | 248,029 | -0.08(-1.40%) |
Feb 04, 2003 | 5.749 | 5.801 | 5.664 | 5.688 | 502,452 | -0.05(-0.82%) |
Feb 03, 2003 | 5.679 | 5.833 | 5.561 | 5.735 | 179,629 | +0.10(+1.83%) |
Jan 31, 2003 | 5.608 | 5.669 | 5.571 | 5.632 | 72,874 | +0.00(+0.00%) |
Jan 30, 2003 | 5.688 | 5.702 | 5.571 | 5.632 | 103,771 | -0.03(-0.58%) |
Jan 29, 2003 | 5.594 | 5.697 | 5.449 | 5.664 | 146,175 | +0.04(+0.67%) |
Jan 28, 2003 | 5.538 | 5.650 | 5.411 | 5.627 | 151,076 | +0.14(+2.48%) |
Jan 27, 2003 | 5.655 | 5.655 | 5.491 | 5.491 | 177,285 | -0.15(-2.58%) |
Jan 24, 2003 | 5.697 | 5.697 | 5.599 | 5.636 | 217,345 | -0.07(-1.15%) |
Jan 23, 2003 | 5.796 | 5.801 | 5.693 | 5.702 | 141,700 | -0.09(-1.62%) |
Jan 22, 2003 | 6.030 | 6.030 | 5.777 | 5.796 | 140,422 | -0.22(-3.59%) |
Jan 21, 2003 | 6.045 | 6.096 | 5.988 | 6.012 | 162,369 | -0.03(-0.54%) |
Jan 17, 2003 | 6.176 | 6.232 | 5.984 | 6.045 | 227,786 | -0.13(-2.05%) |
Jan 16, 2003 | 6.246 | 6.378 | 6.171 | 6.171 | 181,973 | -0.12(-1.94%) |
Jan 15, 2003 | 6.382 | 6.382 | 6.284 | 6.293 | 85,446 | -0.08(-1.32%) |
Jan 14, 2003 | 6.312 | 6.476 | 6.228 | 6.378 | 226,295 | +0.09(+1.42%) |
Jan 13, 2003 | 6.378 | 6.378 | 6.242 | 6.289 | 204,560 | -0.04(-0.67%) |
Jan 10, 2003 | 6.397 | 6.415 | 6.307 | 6.331 | 122,310 | -0.08(-1.24%) |
Jan 09, 2003 | 6.382 | 6.453 | 6.345 | 6.411 | 201,790 | +0.06(+0.96%) |
Jan 08, 2003 | 6.500 | 6.500 | 6.345 | 6.350 | 152,355 | -0.15(-2.31%) |
Jan 07, 2003 | 6.617 | 6.631 | 6.462 | 6.500 | 177,285 | -0.14(-2.12%) |
Jan 06, 2003 | 6.603 | 6.702 | 6.603 | 6.641 | 126,145 | -0.01(-0.14%) |
Jan 03, 2003 | 6.631 | 6.702 | 6.523 | 6.650 | 118,474 | +0.01(+0.21%) |
Jan 02, 2003 | 6.570 | 6.636 | 6.481 | 6.636 | 75,857 | +0.05(+0.71%) |
Dec 31, 2002 | 6.565 | 6.641 | 6.397 | 6.589 | 281,697 | +0.07(+1.08%) |
Dec 30, 2002 | 6.321 | 6.519 | 6.284 | 6.519 | 369,913 | +0.15(+2.36%) |
Dec 27, 2002 | 6.397 | 6.429 | 6.218 | 6.368 | 313,872 | -0.08(-1.17%) |
Dec 26, 2002 | 6.382 | 6.476 | 6.382 | 6.443 | 346,687 | +0.10(+1.63%) |
Dec 24, 2002 | 6.218 | 6.378 | 6.218 | 6.340 | 93,756 | +0.08(+1.20%) |
Dec 23, 2002 | 6.312 | 6.368 | 6.209 | 6.265 | 110,803 | -0.07(-1.11%) |
Dec 20, 2002 | 6.270 | 6.336 | 6.218 | 6.336 | 167,484 | +0.11(+1.81%) |
Dec 19, 2002 | 6.148 | 6.265 | 6.148 | 6.223 | 106,755 | +0.08(+1.22%) |
Dec 18, 2002 | 6.373 | 6.373 | 6.148 | 6.148 | 98,870 | -0.23(-3.68%) |
Dec 17, 2002 | 6.336 | 6.420 | 6.289 | 6.382 | 71,383 | +0.03(+0.52%) |
Dec 16, 2002 | 6.289 | 6.350 | 6.195 | 6.350 | 236,523 | +0.10(+1.58%) |
Dec 13, 2002 | 6.406 | 6.415 | 6.171 | 6.251 | 231,835 | -0.23(-3.55%) |
Dec 12, 2002 | 6.458 | 6.514 | 6.458 | 6.481 | 75,644 | +0.02(+0.36%) |
Dec 11, 2002 | 6.533 | 6.547 | 6.382 | 6.458 | 108,672 | -0.08(-1.29%) |
Dec 10, 2002 | 6.570 | 6.580 | 6.509 | 6.542 | 106,115 | +0.02(+0.29%) |
Dec 09, 2002 | 6.711 | 6.711 | 6.514 | 6.523 | 114,213 | -0.21(-3.14%) |
Dec 06, 2002 | 6.669 | 6.753 | 6.664 | 6.734 | 162,583 | +0.07(+0.99%) |
Dec 05, 2002 | 6.749 | 6.749 | 6.645 | 6.669 | 64,990 | -0.03(-0.49%) |
Dec 04, 2002 | 6.711 | 6.772 | 6.669 | 6.702 | 60,302 | -0.06(-0.83%) |
Dec 03, 2002 | 6.800 | 6.847 | 6.688 | 6.758 | 96,313 | -0.09(-1.30%) |
Dec 02, 2002 | 6.720 | 6.847 | 6.631 | 6.847 | 129,981 | +0.13(+1.96%) |
Nov 29, 2002 | 6.772 | 6.800 | 6.673 | 6.716 | 49,009 | -0.05(-0.76%) |
Nov 27, 2002 | 6.584 | 6.772 | 6.584 | 6.767 | 110,377 | +0.18(+2.78%) |
Nov 26, 2002 | 6.650 | 6.655 | 6.500 | 6.584 | 90,986 | -0.08(-1.20%) |
Nov 25, 2002 | 6.641 | 6.678 | 6.514 | 6.664 | 105,050 | -0.01(-0.14%) |
Nov 22, 2002 | 6.645 | 6.688 | 6.598 | 6.673 | 96,313 | +0.02(+0.28%) |
Nov 21, 2002 | 6.720 | 6.725 | 6.645 | 6.655 | 137,865 | -0.05(-0.77%) |
Nov 20, 2002 | 6.490 | 6.805 | 6.481 | 6.706 | 172,598 | +0.26(+4.08%) |
Nov 19, 2002 | 6.486 | 6.570 | 6.429 | 6.443 | 77,562 | -0.06(-0.87%) |
Nov 18, 2002 | 6.523 | 6.561 | 6.429 | 6.500 | 160,665 | -0.07(-1.00%) |
Nov 15, 2002 | 6.556 | 6.570 | 6.504 | 6.565 | 48,796 | -0.00(-0.07%) |
Nov 14, 2002 | 6.622 | 6.627 | 6.533 | 6.570 | 145,749 | -0.05(-0.71%) |
Nov 13, 2002 | 6.472 | 6.627 | 6.406 | 6.617 | 135,734 | +0.14(+2.10%) |
Nov 12, 2002 | 6.415 | 6.570 | 6.415 | 6.481 | 161,304 | +0.08(+1.17%) |
Nov 11, 2002 | 6.570 | 6.570 | 6.406 | 6.406 | 63,925 | -0.16(-2.50%) |
Nov 08, 2002 | 6.805 | 6.805 | 6.523 | 6.570 | 244,833 | -0.23(-3.45%) |
Nov 07, 2002 | 6.852 | 6.899 | 6.711 | 6.805 | 75,857 | -0.09(-1.36%) |
Nov 06, 2002 | 6.594 | 6.913 | 6.570 | 6.899 | 178,777 | +0.26(+3.89%) |
Nov 05, 2002 | 6.692 | 6.692 | 6.584 | 6.641 | 37,502 | -0.10(-1.46%) |
Nov 04, 2002 | 6.692 | 6.805 | 6.673 | 6.739 | 87,364 | +0.06(+0.84%) |
Nov 01, 2002 | 6.453 | 6.683 | 6.420 | 6.683 | 164,287 | +0.00(+0.00%) |
Oct 31, 2002 | 6.570 | 6.706 | 6.509 | 6.683 | 196,676 | +0.07(+1.06%) |
Oct 30, 2002 | 6.528 | 6.612 | 6.420 | 6.612 | 107,607 | +0.04(+0.57%) |
Oct 29, 2002 | 6.406 | 6.575 | 6.368 | 6.575 | 174,302 | +0.12(+1.89%) |
Oct 28, 2002 | 6.514 | 6.514 | 6.354 | 6.453 | 146,388 | -0.11(-1.65%) |
Oct 25, 2002 | 6.317 | 6.561 | 6.317 | 6.561 | 85,233 | +0.20(+3.10%) |
Oct 24, 2002 | 6.453 | 6.462 | 6.317 | 6.364 | 150,224 | -0.07(-1.02%) |
Oct 23, 2002 | 6.242 | 6.429 | 6.209 | 6.429 | 179,416 | +0.17(+2.78%) |
Oct 22, 2002 | 6.448 | 6.448 | 6.214 | 6.256 | 147,667 | -0.21(-3.20%) |
Oct 21, 2002 | 6.655 | 6.655 | 6.289 | 6.462 | 217,771 | -0.24(-3.57%) |
Oct 18, 2002 | 6.533 | 6.702 | 6.382 | 6.702 | 103,132 | +0.15(+2.29%) |
Oct 17, 2002 | 6.289 | 6.617 | 6.289 | 6.551 | 216,919 | +0.15(+2.27%) |
Oct 16, 2002 | 6.570 | 6.594 | 6.307 | 6.406 | 199,233 | -0.28(-4.14%) |
Oct 15, 2002 | 6.406 | 6.683 | 6.406 | 6.683 | 106,328 | +0.27(+4.17%) |
Oct 14, 2002 | 6.500 | 6.500 | 6.359 | 6.415 | 79,267 | -0.13(-2.01%) |
Oct 11, 2002 | 6.350 | 6.547 | 6.321 | 6.547 | 84,594 | +0.21(+3.33%) |
Oct 10, 2002 | 6.171 | 6.368 | 6.171 | 6.336 | 157,255 | +0.14(+2.27%) |
Oct 09, 2002 | 6.218 | 6.218 | 6.030 | 6.195 | 367,569 | -0.05(-0.83%) |
Oct 08, 2002 | 6.232 | 6.265 | 6.148 | 6.246 | 213,083 | +0.03(+0.45%) |
Oct 07, 2002 | 6.181 | 6.336 | 6.171 | 6.218 | 152,781 | -0.01(-0.15%) |
Oct 04, 2002 | 6.382 | 6.382 | 6.106 | 6.228 | 477,521 | -0.15(-2.43%) |
Oct 03, 2002 | 6.260 | 6.519 | 6.237 | 6.382 | 139,996 | +0.08(+1.19%) |
Oct 02, 2002 | 6.509 | 6.556 | 6.307 | 6.307 | 75,644 | -0.22(-3.38%) |
Oct 01, 2002 | 6.594 | 6.594 | 6.406 | 6.528 | 201,790 | -0.08(-1.21%) |
Sep 30, 2002 | 6.476 | 6.608 | 6.218 | 6.608 | 252,717 | +0.08(+1.29%) |
Sep 27, 2002 | 6.542 | 6.547 | 6.181 | 6.523 | 164,926 | -0.03(-0.50%) |
Sep 26, 2002 | 6.528 | 6.612 | 6.392 | 6.556 | 155,977 | +0.08(+1.16%) |
Sep 25, 2002 | 6.148 | 6.565 | 6.148 | 6.481 | 234,605 | +0.31(+4.94%) |
Sep 24, 2002 | 6.101 | 6.312 | 6.101 | 6.176 | 148,519 | -0.08(-1.20%) |
Sep 23, 2002 | 6.218 | 6.326 | 6.054 | 6.251 | 344,343 | -0.08(-1.19%) |
Sep 20, 2002 | 6.289 | 6.373 | 6.289 | 6.326 | 267,633 | +0.11(+1.74%) |
Sep 19, 2002 | 6.256 | 6.331 | 6.218 | 6.218 | 601,322 | -0.08(-1.34%) |
Sep 18, 2002 | 6.312 | 6.336 | 6.204 | 6.303 | 129,341 | -0.03(-0.44%) |
Sep 17, 2002 | 6.364 | 6.500 | 6.265 | 6.331 | 300,874 | -0.02(-0.37%) |
Sep 16, 2002 | 6.340 | 6.382 | 6.293 | 6.354 | 129,768 | +0.01(+0.22%) |
Sep 13, 2002 | 6.218 | 6.340 | 6.091 | 6.340 | 288,515 | +0.08(+1.20%) |
Sep 12, 2002 | 6.246 | 6.289 | 6.110 | 6.265 | 82,676 | -0.03(-0.45%) |
Sep 11, 2002 | 6.242 | 6.448 | 6.242 | 6.293 | 85,659 | +0.01(+0.15%) |
Sep 10, 2002 | 6.181 | 6.359 | 6.181 | 6.284 | 110,590 | +0.06(+0.90%) |
Sep 09, 2002 | 6.059 | 6.284 | 5.918 | 6.228 | 151,076 | +0.16(+2.63%) |
Sep 06, 2002 | 5.998 | 6.129 | 5.965 | 6.068 | 126,358 | +0.08(+1.41%) |
Sep 05, 2002 | 6.035 | 6.035 | 5.946 | 5.984 | 275,730 | -0.07(-1.09%) |
Sep 04, 2002 | 5.913 | 6.049 | 5.894 | 6.049 | 196,463 | +0.14(+2.30%) |
Sep 03, 2002 | 6.035 | 6.035 | 5.819 | 5.913 | 302,579 | -0.14(-2.25%) |
Aug 30, 2002 | 6.312 | 6.312 | 5.866 | 6.049 | 456,212 | -0.31(-4.87%) |
Aug 29, 2002 | 5.740 | 6.617 | 5.740 | 6.359 | 289,794 | +0.45(+7.63%) |
Aug 28, 2002 | 6.063 | 6.063 | 5.894 | 5.908 | 48,583 | -0.20(-3.30%) |
Aug 27, 2002 | 6.204 | 6.204 | 6.054 | 6.110 | 86,725 | -0.08(-1.36%) |
Aug 26, 2002 | 5.941 | 6.195 | 5.913 | 6.195 | 80,332 | +0.21(+3.45%) |
Aug 23, 2002 | 6.096 | 6.106 | 5.984 | 5.988 | 49,222 | -0.15(-2.45%) |
Aug 22, 2002 | 5.955 | 6.143 | 5.955 | 6.138 | 63,925 | -0.08(-1.28%) |
Aug 21, 2002 | 5.969 | 6.218 | 5.697 | 6.218 | 515,663 | +0.20(+3.35%) |
Aug 20, 2002 | 6.054 | 6.143 | 6.012 | 6.016 | 202,216 | -0.15(-2.44%) |
Aug 16, 2002 | 6.040 | 6.214 | 6.021 | 6.167 | 122,949 | +0.08(+1.31%) |
Aug 15, 2002 | 6.167 | 6.185 | 5.979 | 6.087 | 245,685 | -0.08(-1.29%) |
Aug 14, 2002 | 5.852 | 6.181 | 5.754 | 6.167 | 101,001 | +0.32(+5.46%) |
Aug 13, 2002 | 6.171 | 6.195 | 5.791 | 5.847 | 167,697 | -0.28(-4.59%) |
Aug 12, 2002 | 6.063 | 6.162 | 5.960 | 6.129 | 202,855 | +0.20(+3.32%) |
Aug 07, 2002 | 5.913 | 5.932 | 5.843 | 5.932 | 253,143 | +0.07(+1.12%) |
Aug 06, 2002 | 5.730 | 6.012 | 5.702 | 5.866 | 126,784 | +0.18(+3.22%) |
Aug 05, 2002 | 5.632 | 5.711 | 5.632 | 5.683 | 70,956 | +0.08(+1.51%) |
Aug 02, 2002 | 5.871 | 5.871 | 5.599 | 5.599 | 149,584 | -0.27(-4.64%) |
Aug 01, 2002 | 5.876 | 5.960 | 5.871 | 5.871 | 681,868 | +0.00(+0.00%) |
Jul 31, 2002 | 5.932 | 5.937 | 5.777 | 5.871 | 345,835 | -0.06(-1.03%) |
Jul 30, 2002 | 5.960 | 5.960 | 5.641 | 5.932 | 443,640 | -0.03(-0.47%) |
Jul 29, 2002 | 5.538 | 6.195 | 5.538 | 5.960 | 391,435 | -0.02(-0.39%) |
Jul 26, 2002 | 6.082 | 6.152 | 5.913 | 5.984 | 280,418 | -0.10(-1.62%) |
Jul 25, 2002 | 6.035 | 6.181 | 5.904 | 6.082 | 219,689 | +0.05(+0.78%) |
Jul 24, 2002 | 5.688 | 6.087 | 5.632 | 6.035 | 287,663 | +0.30(+5.24%) |
Jul 23, 2002 | 5.843 | 5.843 | 5.617 | 5.735 | 378,010 | -0.11(-1.93%) |
Jul 22, 2002 | 5.749 | 5.932 | 5.730 | 5.847 | 266,141 | +0.08(+1.30%) |
Jul 19, 2002 | 5.960 | 5.965 | 5.632 | 5.772 | 234,392 | -0.56(-8.89%) |
Jul 17, 2002 | 5.984 | 6.336 | 5.725 | 6.336 | 469,637 | +0.33(+5.47%) |
Jul 12, 2002 | 6.331 | 6.331 | 5.923 | 6.007 | 102,493 | -0.32(-5.11%) |
Jul 11, 2002 | 6.246 | 6.331 | 6.106 | 6.331 | 173,024 | +0.04(+0.60%) |
Jul 10, 2002 | 6.242 | 6.331 | 6.204 | 6.293 | 63,925 | +0.01(+0.22%) |
Jul 09, 2002 | 6.124 | 6.326 | 6.101 | 6.279 | 193,054 | +0.15(+2.53%) |
Jul 08, 2002 | 6.279 | 6.331 | 6.124 | 6.124 | 83,102 | -0.15(-2.47%) |
Jul 05, 2002 | 6.256 | 6.486 | 6.242 | 6.279 | 47,091 | +0.06(+0.90%) |
Jul 04, 2002 | 6.354 | 6.373 | 6.218 | 6.223 | 3,004,484 | +0.00(+0.00%) |
Jul 03, 2002 | 6.354 | 6.373 | 6.218 | 6.223 | 247,816 | -0.08(-1.34%) |
Jul 02, 2002 | 6.228 | 6.326 | 6.148 | 6.307 | 108,246 | +0.08(+1.20%) |
Jul 01, 2002 | 6.641 | 6.641 | 6.171 | 6.232 | 272,960 | -0.46(-6.81%) |
Jun 28, 2002 | 6.716 | 7.039 | 6.242 | 6.688 | 1,053,913 | -0.08(-1.11%) |
Jun 27, 2002 | 6.157 | 6.983 | 6.054 | 6.763 | 371,405 | +0.61(+9.92%) |
Jun 26, 2002 | 6.101 | 6.195 | 6.007 | 6.152 | 376,732 | +0.05(+0.85%) |
Jun 25, 2002 | 6.054 | 6.185 | 6.054 | 6.101 | 594,930 | +0.00(+0.00%) |
Jun 21, 2002 | 6.077 | 6.087 | 6.030 | 6.101 | 238,014 | +0.02(+0.39%) |
Jun 20, 2002 | 6.082 | 6.101 | 5.866 | 6.077 | 136,160 | -0.02(-0.38%) |
Jun 19, 2002 | 6.087 | 6.101 | 5.899 | 6.101 | 271,042 | +0.02(+0.31%) |
Jun 18, 2002 | 6.171 | 6.171 | 6.077 | 6.082 | 211,592 | -0.08(-1.37%) |
Jun 17, 2002 | 5.998 | 6.171 | 5.946 | 6.167 | 362,455 | +0.18(+2.98%) |
Jun 14, 2002 | 5.984 | 6.106 | 5.932 | 5.988 | 25,591,384 | -0.13(-2.07%) |
Jun 12, 2002 | 6.143 | 6.148 | 6.059 | 6.115 | 310,676 | -0.03(-0.46%) |
Jun 11, 2002 | 6.148 | 6.176 | 6.101 | 6.143 | 225,229 | -0.05(-0.83%) |
Jun 10, 2002 | 6.157 | 6.331 | 6.138 | 6.195 | 152,568 | +0.02(+0.38%) |
Jun 07, 2002 | 6.101 | 6.171 | 6.082 | 6.171 | 77,136 | +0.02(+0.38%) |
Jun 06, 2002 | 6.265 | 6.265 | 6.077 | 6.148 | 149,371 | -0.16(-2.60%) |