Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 6.486 | 6.566 | 6.313 | 6.529 | 500,484 | +0.09(+1.38%) |
Jun 27, 2003 | 6.369 | 6.510 | 6.341 | 6.439 | 124,215 | +0.02(+0.37%) |
Jun 26, 2003 | 6.407 | 6.425 | 6.242 | 6.416 | 105,679 | +0.06(+0.89%) |
Jun 25, 2003 | 6.327 | 6.360 | 6.214 | 6.360 | 260,362 | -0.01(-0.22%) |
Jun 24, 2003 | 6.360 | 6.421 | 6.158 | 6.374 | 213,275 | +0.06(+0.97%) |
Jun 23, 2003 | 6.477 | 6.477 | 6.256 | 6.313 | 210,932 | -0.12(-1.82%) |
Jun 20, 2003 | 6.608 | 6.632 | 6.289 | 6.430 | 441,039 | -0.21(-3.11%) |
Jun 19, 2003 | 6.651 | 6.726 | 6.576 | 6.637 | 123,363 | -0.06(-0.91%) |
Jun 18, 2003 | 6.594 | 6.735 | 6.594 | 6.698 | 84,372 | -0.09(-1.38%) |
Jun 17, 2003 | 6.773 | 6.820 | 6.730 | 6.791 | 194,100 | -0.03(-0.41%) |
Jun 16, 2003 | 6.838 | 6.838 | 6.759 | 6.820 | 251,413 | +0.03(+0.41%) |
Jun 13, 2003 | 6.824 | 6.899 | 6.773 | 6.791 | 103,122 | -0.03(-0.41%) |
Jun 12, 2003 | 6.754 | 6.862 | 6.735 | 6.820 | 77,341 | +0.04(+0.55%) |
Jun 11, 2003 | 6.806 | 6.806 | 6.655 | 6.782 | 175,989 | -0.04(-0.55%) |
Jun 10, 2003 | 6.712 | 6.820 | 6.576 | 6.820 | 90,338 | +0.11(+1.61%) |
Jun 09, 2003 | 6.909 | 6.909 | 6.679 | 6.712 | 279,112 | -0.24(-3.51%) |
Jun 06, 2003 | 6.871 | 7.026 | 6.871 | 6.956 | 343,243 | +0.13(+1.93%) |
Jun 05, 2003 | 6.665 | 6.848 | 6.641 | 6.824 | 118,888 | +0.11(+1.68%) |
Jun 04, 2003 | 6.533 | 6.716 | 6.533 | 6.712 | 210,079 | +0.18(+2.73%) |
Jun 03, 2003 | 6.491 | 6.538 | 6.383 | 6.533 | 111,431 | +0.04(+0.65%) |
Jun 02, 2003 | 6.388 | 6.524 | 6.360 | 6.491 | 189,199 | +0.06(+0.88%) |
May 30, 2003 | 6.266 | 6.435 | 6.266 | 6.435 | 136,999 | +0.22(+3.47%) |
May 29, 2003 | 6.148 | 6.270 | 6.148 | 6.219 | 84,159 | +0.10(+1.69%) |
May 28, 2003 | 6.148 | 6.148 | 6.040 | 6.116 | 147,226 | +0.01(+0.23%) |
May 27, 2003 | 6.026 | 6.177 | 5.909 | 6.101 | 158,944 | +0.03(+0.46%) |
May 23, 2003 | 5.961 | 6.167 | 5.923 | 6.073 | 133,590 | +0.14(+2.29%) |
May 22, 2003 | 5.951 | 6.031 | 5.937 | 5.937 | 123,150 | -0.06(-1.02%) |
May 21, 2003 | 6.087 | 6.097 | 5.979 | 5.998 | 153,831 | -0.07(-1.16%) |
May 20, 2003 | 6.172 | 6.172 | 6.008 | 6.069 | 219,028 | -0.14(-2.27%) |
May 19, 2003 | 6.172 | 6.266 | 6.106 | 6.209 | 375,203 | +0.07(+1.15%) |
May 16, 2003 | 6.266 | 6.266 | 6.125 | 6.139 | 258,018 | -0.17(-2.75%) |
May 15, 2003 | 6.214 | 6.407 | 6.078 | 6.313 | 419,094 | +0.20(+3.22%) |
May 14, 2003 | 6.069 | 6.224 | 6.050 | 6.116 | 121,871 | -0.00(-0.08%) |
May 13, 2003 | 6.270 | 6.299 | 6.073 | 6.120 | 187,708 | -0.10(-1.66%) |
May 12, 2003 | 6.064 | 6.313 | 6.064 | 6.224 | 212,636 | +0.11(+1.84%) |
May 09, 2003 | 5.956 | 6.125 | 5.956 | 6.111 | 158,305 | +0.12(+2.04%) |
May 08, 2003 | 5.872 | 6.125 | 5.872 | 5.989 | 181,316 | +0.07(+1.19%) |
May 07, 2003 | 5.965 | 6.040 | 5.918 | 5.918 | 162,140 | -0.05(-0.79%) |
May 06, 2003 | 5.853 | 6.022 | 5.853 | 5.965 | 181,742 | +0.11(+1.92%) |
May 05, 2003 | 5.867 | 5.937 | 5.843 | 5.853 | 154,683 | +0.01(+0.24%) |
May 02, 2003 | 5.773 | 5.867 | 5.773 | 5.839 | 71,802 | +0.09(+1.55%) |
May 01, 2003 | 5.801 | 5.801 | 5.721 | 5.749 | 192,182 | -0.00(-0.08%) |
Apr 30, 2003 | 5.811 | 5.862 | 5.717 | 5.754 | 125,067 | -0.03(-0.57%) |
Apr 29, 2003 | 5.857 | 5.857 | 5.768 | 5.787 | 104,400 | -0.02(-0.40%) |
Apr 28, 2003 | 5.637 | 5.829 | 5.637 | 5.811 | 153,618 | +0.17(+3.00%) |
Apr 25, 2003 | 5.688 | 5.688 | 5.632 | 5.642 | 71,162 | -0.06(-0.99%) |
Apr 24, 2003 | 5.674 | 5.745 | 5.627 | 5.698 | 116,119 | +0.02(+0.41%) |
Apr 23, 2003 | 5.609 | 5.740 | 5.609 | 5.674 | 382,234 | +0.04(+0.75%) |
Apr 22, 2003 | 5.609 | 5.688 | 5.599 | 5.632 | 733,574 | +0.00(+0.00%) |
Apr 21, 2003 | 5.749 | 5.796 | 5.604 | 5.632 | 595,723 | -0.12(-2.04%) |
Apr 17, 2003 | 5.397 | 5.749 | 5.393 | 5.749 | 592,101 | +0.46(+8.70%) |
Apr 16, 2003 | 5.397 | 5.449 | 5.280 | 5.290 | 174,711 | -0.06(-1.14%) |
Apr 15, 2003 | 5.346 | 5.360 | 5.233 | 5.351 | 297,222 | -0.04(-0.78%) |
Apr 14, 2003 | 5.440 | 5.463 | 5.346 | 5.393 | 236,925 | -0.05(-0.86%) |
Apr 11, 2003 | 5.557 | 5.595 | 5.416 | 5.440 | 96,304 | -0.11(-2.03%) |
Apr 10, 2003 | 5.529 | 5.557 | 5.501 | 5.552 | 54,544 | +0.02(+0.42%) |
Apr 09, 2003 | 5.656 | 5.679 | 5.491 | 5.529 | 123,789 | -0.13(-2.32%) |
Apr 08, 2003 | 5.712 | 5.726 | 5.609 | 5.660 | 175,563 | -0.10(-1.71%) |
Apr 07, 2003 | 5.674 | 5.811 | 5.674 | 5.759 | 105,039 | +0.13(+2.34%) |
Apr 04, 2003 | 5.599 | 5.731 | 5.444 | 5.627 | 110,366 | +0.03(+0.50%) |
Apr 03, 2003 | 5.454 | 5.656 | 5.393 | 5.599 | 171,302 | +0.16(+2.93%) |
Apr 02, 2003 | 5.463 | 5.510 | 5.430 | 5.440 | 274,637 | -0.02(-0.43%) |
Apr 01, 2003 | 5.444 | 5.487 | 5.355 | 5.463 | 180,890 | +0.01(+0.26%) |
Mar 31, 2003 | 5.412 | 5.515 | 5.351 | 5.449 | 235,860 | +0.01(+0.26%) |
Mar 28, 2003 | 5.426 | 5.491 | 5.369 | 5.435 | 284,438 | +0.04(+0.70%) |
Mar 27, 2003 | 5.407 | 5.458 | 5.351 | 5.397 | 225,846 | -0.03(-0.61%) |
Mar 26, 2003 | 5.365 | 5.482 | 5.360 | 5.430 | 657,085 | +0.04(+0.70%) |
Mar 25, 2003 | 5.468 | 5.534 | 5.346 | 5.393 | 467,459 | -0.03(-0.52%) |
Mar 24, 2003 | 5.351 | 5.435 | 5.219 | 5.421 | 342,391 | +0.03(+0.52%) |
Mar 21, 2003 | 5.299 | 5.393 | 5.045 | 5.393 | 255,249 | +0.05(+0.88%) |
Mar 20, 2003 | 5.167 | 5.351 | 5.083 | 5.346 | 178,546 | +0.13(+2.52%) |
Mar 19, 2003 | 5.069 | 5.233 | 5.036 | 5.214 | 176,628 | +0.19(+3.83%) |
Mar 18, 2003 | 5.013 | 5.027 | 4.881 | 5.022 | 131,672 | -0.04(-0.74%) |
Mar 17, 2003 | 4.877 | 5.060 | 4.872 | 5.060 | 159,796 | +0.18(+3.65%) |
Mar 14, 2003 | 4.975 | 4.975 | 4.769 | 4.881 | 184,086 | -0.08(-1.70%) |
Mar 13, 2003 | 4.980 | 4.994 | 4.881 | 4.966 | 341,965 | +0.03(+0.67%) |
Mar 12, 2003 | 4.928 | 4.980 | 4.844 | 4.933 | 66,688 | -0.02(-0.38%) |
Mar 11, 2003 | 4.914 | 5.008 | 4.839 | 4.952 | 109,301 | +0.04(+0.76%) |
Mar 10, 2003 | 5.153 | 5.153 | 4.914 | 4.914 | 155,961 | -0.19(-3.77%) |
Mar 07, 2003 | 5.135 | 5.186 | 5.064 | 5.106 | 98,434 | +0.02(+0.37%) |
Mar 06, 2003 | 5.092 | 5.163 | 5.041 | 5.088 | 106,318 | -0.05(-1.00%) |
Mar 05, 2003 | 5.149 | 5.224 | 5.017 | 5.139 | 122,297 | -0.01(-0.18%) |
Mar 04, 2003 | 5.116 | 5.210 | 5.022 | 5.149 | 173,219 | +0.08(+1.57%) |
Mar 03, 2003 | 5.153 | 5.163 | 5.050 | 5.069 | 1,110,056 | -0.09(-1.82%) |
Feb 28, 2003 | 5.186 | 5.210 | 5.083 | 5.163 | 153,831 | +0.02(+0.46%) |
Feb 27, 2003 | 5.163 | 5.275 | 5.088 | 5.139 | 129,968 | +0.01(+0.27%) |
Feb 26, 2003 | 5.092 | 5.186 | 5.022 | 5.125 | 1,243,859 | +0.00(+0.00%) |
Feb 25, 2003 | 4.928 | 5.139 | 4.895 | 5.125 | 100,778 | +0.15(+3.12%) |
Feb 24, 2003 | 5.116 | 5.144 | 4.966 | 4.970 | 108,235 | -0.14(-2.75%) |
Feb 21, 2003 | 5.177 | 5.210 | 5.069 | 5.111 | 205,392 | -0.07(-1.27%) |
Feb 20, 2003 | 5.327 | 5.327 | 5.163 | 5.177 | 288,912 | -0.17(-3.16%) |
Feb 19, 2003 | 5.304 | 5.538 | 5.210 | 5.346 | 360,288 | -0.00(-0.09%) |
Feb 18, 2003 | 5.238 | 5.351 | 5.210 | 5.351 | 231,812 | +0.13(+2.43%) |
Feb 14, 2003 | 5.257 | 5.266 | 5.163 | 5.224 | 280,177 | +0.01(+0.27%) |
Feb 13, 2003 | 5.351 | 5.355 | 5.135 | 5.210 | 234,155 | -0.14(-2.63%) |
Feb 12, 2003 | 5.562 | 5.566 | 5.351 | 5.351 | 158,305 | -0.26(-4.60%) |
Feb 11, 2003 | 5.491 | 5.613 | 5.421 | 5.609 | 151,274 | +0.14(+2.58%) |
Feb 10, 2003 | 5.505 | 5.562 | 5.458 | 5.468 | 89,699 | -0.01(-0.26%) |
Feb 07, 2003 | 5.585 | 5.670 | 5.477 | 5.482 | 153,192 | -0.14(-2.42%) |
Feb 06, 2003 | 5.632 | 5.688 | 5.562 | 5.618 | 291,682 | +0.01(+0.17%) |
Feb 05, 2003 | 5.735 | 5.787 | 5.609 | 5.609 | 248,004 | -0.08(-1.40%) |
Feb 04, 2003 | 5.749 | 5.801 | 5.665 | 5.688 | 502,401 | -0.05(-0.82%) |
Feb 03, 2003 | 5.679 | 5.834 | 5.562 | 5.735 | 179,611 | +0.10(+1.83%) |
Jan 31, 2003 | 5.609 | 5.670 | 5.571 | 5.632 | 72,867 | +0.00(+0.00%) |
Jan 30, 2003 | 5.688 | 5.703 | 5.571 | 5.632 | 103,761 | -0.03(-0.58%) |
Jan 29, 2003 | 5.595 | 5.698 | 5.449 | 5.665 | 146,160 | +0.04(+0.67%) |
Jan 28, 2003 | 5.538 | 5.651 | 5.412 | 5.627 | 151,061 | +0.14(+2.48%) |
Jan 27, 2003 | 5.656 | 5.656 | 5.491 | 5.491 | 177,268 | -0.15(-2.58%) |
Jan 24, 2003 | 5.698 | 5.698 | 5.599 | 5.637 | 217,323 | -0.07(-1.15%) |
Jan 23, 2003 | 5.796 | 5.801 | 5.693 | 5.703 | 141,686 | -0.09(-1.62%) |
Jan 22, 2003 | 6.031 | 6.031 | 5.778 | 5.796 | 140,408 | -0.22(-3.59%) |
Jan 21, 2003 | 6.045 | 6.097 | 5.989 | 6.012 | 162,353 | -0.03(-0.54%) |
Jan 17, 2003 | 6.177 | 6.233 | 5.984 | 6.045 | 227,763 | -0.13(-2.05%) |
Jan 16, 2003 | 6.247 | 6.378 | 6.172 | 6.172 | 181,955 | -0.12(-1.94%) |
Jan 15, 2003 | 6.383 | 6.383 | 6.285 | 6.294 | 85,438 | -0.08(-1.32%) |
Jan 14, 2003 | 6.313 | 6.477 | 6.228 | 6.378 | 226,272 | +0.09(+1.42%) |
Jan 13, 2003 | 6.378 | 6.378 | 6.242 | 6.289 | 204,540 | -0.04(-0.67%) |
Jan 10, 2003 | 6.397 | 6.416 | 6.308 | 6.331 | 122,297 | -0.08(-1.24%) |
Jan 09, 2003 | 6.383 | 6.454 | 6.346 | 6.411 | 201,770 | +0.06(+0.96%) |
Jan 08, 2003 | 6.500 | 6.500 | 6.346 | 6.350 | 152,339 | -0.15(-2.31%) |
Jan 07, 2003 | 6.618 | 6.632 | 6.463 | 6.500 | 177,268 | -0.14(-2.12%) |
Jan 06, 2003 | 6.604 | 6.702 | 6.604 | 6.641 | 126,133 | -0.01(-0.14%) |
Jan 03, 2003 | 6.632 | 6.702 | 6.524 | 6.651 | 118,462 | +0.01(+0.21%) |
Jan 02, 2003 | 6.571 | 6.637 | 6.482 | 6.637 | 75,850 | +0.05(+0.71%) |
Dec 31, 2002 | 6.566 | 6.641 | 6.397 | 6.590 | 281,668 | +0.07(+1.08%) |
Dec 30, 2002 | 6.322 | 6.519 | 6.285 | 6.519 | 369,876 | +0.15(+2.36%) |
Dec 27, 2002 | 6.397 | 6.430 | 6.219 | 6.369 | 313,841 | -0.08(-1.17%) |
Dec 26, 2002 | 6.383 | 6.477 | 6.383 | 6.444 | 346,652 | +0.10(+1.63%) |
Dec 24, 2002 | 6.219 | 6.378 | 6.219 | 6.341 | 93,747 | +0.08(+1.20%) |
Dec 23, 2002 | 6.313 | 6.369 | 6.209 | 6.266 | 110,792 | -0.07(-1.11%) |
Dec 20, 2002 | 6.270 | 6.336 | 6.219 | 6.336 | 167,467 | +0.11(+1.81%) |
Dec 19, 2002 | 6.148 | 6.266 | 6.148 | 6.224 | 106,744 | +0.08(+1.22%) |
Dec 18, 2002 | 6.374 | 6.374 | 6.148 | 6.148 | 98,861 | -0.23(-3.68%) |
Dec 17, 2002 | 6.336 | 6.421 | 6.289 | 6.383 | 71,375 | +0.03(+0.52%) |
Dec 16, 2002 | 6.289 | 6.350 | 6.195 | 6.350 | 236,499 | +0.10(+1.58%) |
Dec 13, 2002 | 6.407 | 6.416 | 6.172 | 6.252 | 231,812 | -0.23(-3.55%) |
Dec 12, 2002 | 6.458 | 6.515 | 6.458 | 6.482 | 75,637 | +0.02(+0.36%) |
Dec 11, 2002 | 6.533 | 6.547 | 6.383 | 6.458 | 108,661 | -0.08(-1.29%) |
Dec 10, 2002 | 6.571 | 6.580 | 6.510 | 6.543 | 106,105 | +0.02(+0.29%) |
Dec 09, 2002 | 6.712 | 6.712 | 6.515 | 6.524 | 114,201 | -0.21(-3.14%) |
Dec 06, 2002 | 6.669 | 6.754 | 6.665 | 6.735 | 162,566 | +0.07(+0.99%) |
Dec 05, 2002 | 6.749 | 6.749 | 6.646 | 6.669 | 64,984 | -0.03(-0.49%) |
Dec 04, 2002 | 6.712 | 6.773 | 6.669 | 6.702 | 60,296 | -0.06(-0.83%) |
Dec 03, 2002 | 6.801 | 6.848 | 6.688 | 6.759 | 96,304 | -0.09(-1.30%) |
Dec 02, 2002 | 6.721 | 6.848 | 6.632 | 6.848 | 129,968 | +0.13(+1.96%) |
Nov 29, 2002 | 6.773 | 6.801 | 6.674 | 6.716 | 49,004 | -0.05(-0.76%) |
Nov 27, 2002 | 6.585 | 6.773 | 6.585 | 6.768 | 110,366 | +0.18(+2.78%) |
Nov 26, 2002 | 6.651 | 6.655 | 6.500 | 6.585 | 90,977 | -0.08(-1.20%) |
Nov 25, 2002 | 6.641 | 6.679 | 6.515 | 6.665 | 105,039 | -0.01(-0.14%) |
Nov 22, 2002 | 6.646 | 6.688 | 6.599 | 6.674 | 96,304 | +0.02(+0.28%) |
Nov 21, 2002 | 6.721 | 6.726 | 6.646 | 6.655 | 137,851 | -0.05(-0.77%) |
Nov 20, 2002 | 6.491 | 6.806 | 6.482 | 6.707 | 172,580 | +0.26(+4.08%) |
Nov 19, 2002 | 6.486 | 6.571 | 6.430 | 6.444 | 77,554 | -0.06(-0.87%) |
Nov 18, 2002 | 6.524 | 6.561 | 6.430 | 6.500 | 160,649 | -0.07(-1.00%) |
Nov 15, 2002 | 6.557 | 6.571 | 6.505 | 6.566 | 48,791 | -0.00(-0.07%) |
Nov 14, 2002 | 6.622 | 6.627 | 6.533 | 6.571 | 145,734 | -0.05(-0.71%) |
Nov 13, 2002 | 6.472 | 6.627 | 6.407 | 6.618 | 135,720 | +0.14(+2.10%) |
Nov 12, 2002 | 6.416 | 6.571 | 6.416 | 6.482 | 161,288 | +0.08(+1.17%) |
Nov 11, 2002 | 6.571 | 6.571 | 6.407 | 6.407 | 63,918 | -0.16(-2.50%) |
Nov 08, 2002 | 6.806 | 6.806 | 6.524 | 6.571 | 244,808 | -0.23(-3.45%) |
Nov 07, 2002 | 6.852 | 6.899 | 6.712 | 6.806 | 75,850 | -0.09(-1.36%) |
Nov 06, 2002 | 6.594 | 6.913 | 6.571 | 6.899 | 178,759 | +0.26(+3.89%) |
Nov 05, 2002 | 6.693 | 6.693 | 6.585 | 6.641 | 37,499 | -0.10(-1.46%) |
Nov 04, 2002 | 6.693 | 6.806 | 6.674 | 6.740 | 87,355 | +0.06(+0.84%) |
Nov 01, 2002 | 6.454 | 6.683 | 6.421 | 6.683 | 164,271 | +0.00(+0.00%) |
Oct 31, 2002 | 6.571 | 6.707 | 6.510 | 6.683 | 196,656 | +0.07(+1.06%) |
Oct 30, 2002 | 6.529 | 6.613 | 6.421 | 6.613 | 107,596 | +0.04(+0.57%) |
Oct 29, 2002 | 6.407 | 6.576 | 6.369 | 6.576 | 174,285 | +0.12(+1.89%) |
Oct 28, 2002 | 6.515 | 6.515 | 6.355 | 6.454 | 146,374 | -0.11(-1.65%) |
Oct 25, 2002 | 6.317 | 6.561 | 6.317 | 6.561 | 85,225 | +0.20(+3.10%) |
Oct 24, 2002 | 6.454 | 6.463 | 6.317 | 6.364 | 150,209 | -0.07(-1.02%) |
Oct 23, 2002 | 6.242 | 6.430 | 6.209 | 6.430 | 179,398 | +0.17(+2.78%) |
Oct 22, 2002 | 6.449 | 6.449 | 6.214 | 6.256 | 147,652 | -0.21(-3.20%) |
Oct 21, 2002 | 6.655 | 6.655 | 6.289 | 6.463 | 217,750 | -0.24(-3.57%) |
Oct 18, 2002 | 6.533 | 6.702 | 6.383 | 6.702 | 103,122 | +0.15(+2.29%) |
Oct 17, 2002 | 6.289 | 6.618 | 6.289 | 6.552 | 216,897 | +0.15(+2.27%) |
Oct 16, 2002 | 6.571 | 6.594 | 6.308 | 6.407 | 199,213 | -0.28(-4.14%) |
Oct 15, 2002 | 6.407 | 6.683 | 6.407 | 6.683 | 106,318 | +0.27(+4.17%) |
Oct 14, 2002 | 6.500 | 6.500 | 6.360 | 6.416 | 79,259 | -0.13(-2.01%) |
Oct 11, 2002 | 6.350 | 6.547 | 6.322 | 6.547 | 84,585 | +0.21(+3.33%) |
Oct 10, 2002 | 6.172 | 6.369 | 6.172 | 6.336 | 157,240 | +0.14(+2.27%) |
Oct 09, 2002 | 6.219 | 6.219 | 6.031 | 6.195 | 367,533 | -0.05(-0.83%) |
Oct 08, 2002 | 6.233 | 6.266 | 6.148 | 6.247 | 213,062 | +0.03(+0.45%) |
Oct 07, 2002 | 6.181 | 6.336 | 6.172 | 6.219 | 152,765 | -0.01(-0.15%) |
Oct 04, 2002 | 6.383 | 6.383 | 6.106 | 6.228 | 477,473 | -0.15(-2.43%) |
Oct 03, 2002 | 6.261 | 6.519 | 6.238 | 6.383 | 139,982 | +0.08(+1.19%) |
Oct 02, 2002 | 6.510 | 6.557 | 6.308 | 6.308 | 75,637 | -0.22(-3.38%) |
Oct 01, 2002 | 6.594 | 6.594 | 6.407 | 6.529 | 201,770 | -0.08(-1.21%) |
Sep 30, 2002 | 6.477 | 6.608 | 6.219 | 6.608 | 252,692 | +0.08(+1.30%) |
Sep 27, 2002 | 6.543 | 6.547 | 6.181 | 6.524 | 164,910 | -0.03(-0.50%) |
Sep 26, 2002 | 6.529 | 6.613 | 6.392 | 6.557 | 155,961 | +0.08(+1.16%) |
Sep 25, 2002 | 6.148 | 6.566 | 6.148 | 6.482 | 234,581 | +0.31(+4.94%) |
Sep 24, 2002 | 6.101 | 6.313 | 6.101 | 6.177 | 148,504 | -0.08(-1.20%) |
Sep 23, 2002 | 6.219 | 6.327 | 6.055 | 6.252 | 344,309 | -0.08(-1.19%) |
Sep 20, 2002 | 6.289 | 6.374 | 6.289 | 6.327 | 267,606 | +0.11(+1.74%) |
Sep 19, 2002 | 6.256 | 6.331 | 6.219 | 6.219 | 601,262 | -0.08(-1.34%) |
Sep 18, 2002 | 6.313 | 6.336 | 6.205 | 6.303 | 129,329 | -0.03(-0.44%) |
Sep 17, 2002 | 6.364 | 6.500 | 6.266 | 6.331 | 300,844 | -0.02(-0.37%) |
Sep 16, 2002 | 6.341 | 6.383 | 6.294 | 6.355 | 129,755 | +0.01(+0.22%) |
Sep 13, 2002 | 6.219 | 6.341 | 6.092 | 6.341 | 288,486 | +0.08(+1.20%) |
Sep 12, 2002 | 6.247 | 6.289 | 6.111 | 6.266 | 82,668 | -0.03(-0.45%) |
Sep 11, 2002 | 6.242 | 6.449 | 6.242 | 6.294 | 85,651 | +0.01(+0.15%) |
Sep 10, 2002 | 6.181 | 6.360 | 6.181 | 6.285 | 110,579 | +0.06(+0.90%) |
Sep 09, 2002 | 6.059 | 6.285 | 5.918 | 6.228 | 151,061 | +0.16(+2.63%) |
Sep 06, 2002 | 5.998 | 6.130 | 5.965 | 6.069 | 126,346 | +0.08(+1.41%) |
Sep 05, 2002 | 6.036 | 6.036 | 5.947 | 5.984 | 275,703 | -0.07(-1.09%) |
Sep 04, 2002 | 5.914 | 6.050 | 5.895 | 6.050 | 196,443 | +0.14(+2.30%) |
Sep 03, 2002 | 6.036 | 6.036 | 5.820 | 5.914 | 302,548 | -0.14(-2.25%) |
Aug 30, 2002 | 6.313 | 6.313 | 5.867 | 6.050 | 456,167 | -0.31(-4.87%) |
Aug 29, 2002 | 5.740 | 6.618 | 5.740 | 6.360 | 289,765 | +0.45(+7.63%) |
Aug 28, 2002 | 6.064 | 6.064 | 5.895 | 5.909 | 48,578 | -0.20(-3.30%) |
Aug 27, 2002 | 6.205 | 6.205 | 6.055 | 6.111 | 86,716 | -0.08(-1.36%) |
Aug 26, 2002 | 5.942 | 6.195 | 5.914 | 6.195 | 80,324 | +0.21(+3.45%) |
Aug 23, 2002 | 6.097 | 6.106 | 5.984 | 5.989 | 49,217 | -0.15(-2.45%) |
Aug 22, 2002 | 5.956 | 6.144 | 5.956 | 6.139 | 63,918 | -0.08(-1.28%) |
Aug 21, 2002 | 5.970 | 6.219 | 5.698 | 6.219 | 515,611 | +0.20(+3.35%) |
Aug 20, 2002 | 6.055 | 6.144 | 6.012 | 6.017 | 202,196 | -0.15(-2.44%) |
Aug 16, 2002 | 6.040 | 6.214 | 6.022 | 6.167 | 122,937 | +0.08(+1.31%) |
Aug 15, 2002 | 6.167 | 6.186 | 5.979 | 6.087 | 245,661 | -0.08(-1.29%) |
Aug 14, 2002 | 5.853 | 6.181 | 5.754 | 6.167 | 100,991 | +0.32(+5.46%) |
Aug 13, 2002 | 6.172 | 6.195 | 5.792 | 5.848 | 167,680 | -0.28(-4.59%) |
Aug 12, 2002 | 6.064 | 6.163 | 5.961 | 6.130 | 202,835 | +0.20(+3.32%) |
Aug 07, 2002 | 5.914 | 5.933 | 5.843 | 5.933 | 253,118 | +0.07(+1.12%) |
Aug 06, 2002 | 5.731 | 6.012 | 5.703 | 5.867 | 126,772 | +0.18(+3.22%) |
Aug 05, 2002 | 5.632 | 5.712 | 5.632 | 5.684 | 70,949 | +0.08(+1.51%) |
Aug 02, 2002 | 5.872 | 5.872 | 5.599 | 5.599 | 149,569 | -0.27(-4.64%) |
Aug 01, 2002 | 5.876 | 5.961 | 5.872 | 5.872 | 681,800 | +0.00(+0.00%) |
Jul 31, 2002 | 5.933 | 5.937 | 5.778 | 5.872 | 345,800 | -0.06(-1.03%) |
Jul 30, 2002 | 5.961 | 5.961 | 5.642 | 5.933 | 443,596 | -0.03(-0.47%) |
Jul 29, 2002 | 5.538 | 6.195 | 5.538 | 5.961 | 391,396 | -0.02(-0.39%) |
Jul 26, 2002 | 6.083 | 6.153 | 5.914 | 5.984 | 280,390 | -0.10(-1.62%) |
Jul 25, 2002 | 6.036 | 6.181 | 5.904 | 6.083 | 219,667 | +0.05(+0.78%) |
Jul 24, 2002 | 5.688 | 6.087 | 5.632 | 6.036 | 287,634 | +0.30(+5.24%) |
Jul 23, 2002 | 5.843 | 5.843 | 5.618 | 5.735 | 377,973 | -0.11(-1.93%) |
Jul 22, 2002 | 5.749 | 5.933 | 5.731 | 5.848 | 266,115 | +0.08(+1.30%) |
Jul 19, 2002 | 5.961 | 5.965 | 5.632 | 5.773 | 234,368 | -0.56(-8.89%) |
Jul 17, 2002 | 5.984 | 6.336 | 5.726 | 6.336 | 469,590 | +0.33(+5.47%) |
Jul 12, 2002 | 6.331 | 6.331 | 5.923 | 6.008 | 102,483 | -0.32(-5.11%) |
Jul 11, 2002 | 6.247 | 6.331 | 6.106 | 6.331 | 173,006 | +0.04(+0.60%) |
Jul 10, 2002 | 6.242 | 6.331 | 6.205 | 6.294 | 63,918 | +0.01(+0.22%) |
Jul 09, 2002 | 6.125 | 6.327 | 6.101 | 6.280 | 193,034 | +0.15(+2.53%) |
Jul 08, 2002 | 6.280 | 6.331 | 6.125 | 6.125 | 83,094 | -0.15(-2.47%) |
Jul 05, 2002 | 6.256 | 6.486 | 6.242 | 6.280 | 47,086 | +0.06(+0.90%) |
Jul 04, 2002 | 6.355 | 6.374 | 6.219 | 6.224 | 3,004,183 | +0.00(+0.00%) |
Jul 03, 2002 | 6.355 | 6.374 | 6.219 | 6.224 | 247,791 | -0.08(-1.34%) |
Jul 02, 2002 | 6.228 | 6.327 | 6.148 | 6.308 | 108,235 | +0.08(+1.20%) |