Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 5.760 | 5.786 | 5.660 | 5.769 | 147,917 | -0.01(-0.23%) |
Aug 28, 2003 | 5.769 | 5.791 | 5.760 | 5.782 | 85,672 | +0.03(+0.61%) |
Aug 27, 2003 | 5.743 | 5.769 | 5.686 | 5.747 | 182,140 | +0.02(+0.30%) |
Aug 26, 2003 | 5.730 | 5.730 | 5.686 | 5.730 | 195,692 | +0.00(+0.00%) |
Aug 25, 2003 | 5.725 | 5.743 | 5.695 | 5.730 | 124,489 | +0.02(+0.30%) |
Aug 22, 2003 | 5.721 | 5.725 | 5.703 | 5.712 | 102,899 | -0.01(-0.15%) |
Aug 21, 2003 | 5.716 | 5.738 | 5.660 | 5.721 | 155,727 | -0.01(-0.15%) |
Aug 20, 2003 | 5.716 | 5.747 | 5.669 | 5.730 | 156,416 | +0.07(+1.31%) |
Aug 19, 2003 | 5.660 | 5.669 | 5.595 | 5.656 | 278,608 | +0.03(+0.62%) |
Aug 18, 2003 | 5.660 | 5.703 | 5.621 | 5.621 | 164,225 | -0.04(-0.69%) |
Aug 15, 2003 | 5.716 | 5.716 | 5.656 | 5.660 | 108,871 | -0.03(-0.54%) |
Aug 14, 2003 | 5.708 | 5.725 | 5.634 | 5.690 | 255,180 | +0.01(+0.15%) |
Aug 13, 2003 | 5.751 | 5.782 | 5.682 | 5.682 | 200,515 | -0.13(-2.25%) |
Aug 12, 2003 | 5.799 | 5.838 | 5.786 | 5.812 | 238,184 | -0.01(-0.22%) |
Aug 11, 2003 | 5.965 | 5.965 | 5.825 | 5.825 | 88,199 | -0.12(-1.98%) |
Aug 08, 2003 | 5.899 | 5.956 | 5.886 | 5.943 | 97,157 | +0.02(+0.37%) |
Aug 07, 2003 | 5.812 | 5.921 | 5.791 | 5.921 | 138,041 | +0.09(+1.49%) |
Aug 06, 2003 | 5.795 | 5.851 | 5.773 | 5.834 | 149,066 | +0.04(+0.75%) |
Aug 05, 2003 | 5.769 | 5.795 | 5.738 | 5.791 | 129,083 | +0.04(+0.68%) |
Aug 04, 2003 | 5.747 | 5.786 | 5.725 | 5.751 | 149,525 | +0.03(+0.61%) |
Aug 01, 2003 | 5.682 | 5.730 | 5.664 | 5.716 | 141,486 | +0.08(+1.39%) |
Jul 31, 2003 | 5.795 | 5.804 | 5.638 | 5.638 | 274,244 | -0.15(-2.63%) |
Jul 30, 2003 | 5.708 | 5.795 | 5.686 | 5.791 | 213,148 | +0.08(+1.45%) |
Jul 29, 2003 | 5.743 | 5.769 | 5.703 | 5.708 | 175,250 | -0.02(-0.30%) |
Jul 28, 2003 | 5.882 | 5.891 | 5.703 | 5.725 | 246,223 | -0.12(-2.01%) |
Jul 25, 2003 | 5.860 | 5.891 | 5.817 | 5.843 | 113,924 | +0.01(+0.22%) |
Jul 24, 2003 | 5.960 | 5.960 | 5.821 | 5.830 | 136,892 | -0.09(-1.47%) |
Jul 23, 2003 | 5.952 | 5.952 | 5.873 | 5.917 | 184,667 | +0.01(+0.15%) |
Jul 22, 2003 | 5.899 | 5.925 | 5.847 | 5.908 | 176,398 | +0.03(+0.52%) |
Jul 21, 2003 | 5.960 | 5.973 | 5.860 | 5.878 | 139,189 | -0.07(-1.24%) |
Jul 18, 2003 | 5.856 | 5.960 | 5.817 | 5.952 | 166,522 | +0.10(+1.71%) |
Jul 17, 2003 | 5.869 | 5.873 | 5.782 | 5.851 | 185,356 | -0.01(-0.15%) |
Jul 16, 2003 | 6.030 | 6.069 | 5.860 | 5.860 | 239,792 | -0.17(-2.82%) |
Jul 15, 2003 | 6.108 | 6.121 | 6.030 | 6.030 | 160,091 | -0.03(-0.57%) |
Jul 14, 2003 | 6.095 | 6.130 | 6.065 | 6.065 | 151,822 | -0.04(-0.64%) |
Jul 11, 2003 | 6.195 | 6.195 | 6.100 | 6.104 | 125,178 | -0.10(-1.54%) |
Jul 10, 2003 | 6.187 | 6.204 | 6.139 | 6.200 | 92,793 | +0.05(+0.78%) |
Jul 09, 2003 | 6.161 | 6.204 | 6.139 | 6.152 | 106,574 | +0.02(+0.36%) |
Jul 08, 2003 | 6.200 | 6.200 | 6.095 | 6.130 | 177,776 | -0.04(-0.71%) |
Jul 07, 2003 | 6.208 | 6.208 | 6.100 | 6.174 | 100,143 | -0.03(-0.49%) |
Jul 03, 2003 | 6.169 | 6.226 | 6.117 | 6.204 | 134,136 | +0.05(+0.78%) |
Jul 02, 2003 | 6.074 | 6.161 | 6.074 | 6.156 | 254,721 | +0.05(+0.86%) |
Jul 01, 2003 | 6.074 | 6.113 | 6.065 | 6.104 | 122,192 | +0.04(+0.65%) |
Jun 30, 2003 | 6.095 | 6.095 | 6.021 | 6.065 | 145,161 | +0.01(+0.14%) |
Jun 27, 2003 | 6.056 | 6.104 | 6.056 | 6.056 | 83,146 | -0.04(-0.64%) |
Jun 26, 2003 | 6.095 | 6.117 | 6.060 | 6.095 | 103,818 | +0.02(+0.29%) |
Jun 25, 2003 | 6.074 | 6.117 | 6.026 | 6.078 | 247,371 | +0.00(+0.07%) |
Jun 24, 2003 | 6.082 | 6.134 | 6.052 | 6.074 | 130,231 | +0.02(+0.36%) |
Jun 23, 2003 | 6.117 | 6.156 | 6.039 | 6.052 | 112,546 | -0.03(-0.43%) |
Jun 20, 2003 | 6.204 | 6.204 | 6.060 | 6.078 | 155,037 | -0.14(-2.31%) |
Jun 19, 2003 | 6.174 | 6.222 | 6.165 | 6.222 | 209,703 | +0.02(+0.28%) |
Jun 18, 2003 | 6.178 | 6.222 | 6.178 | 6.204 | 92,793 | +0.01(+0.21%) |
Jun 17, 2003 | 6.195 | 6.239 | 6.187 | 6.191 | 193,854 | -0.03(-0.42%) |
Jun 16, 2003 | 6.174 | 6.226 | 6.174 | 6.217 | 198,678 | +0.03(+0.49%) |
Jun 13, 2003 | 6.187 | 6.200 | 6.134 | 6.187 | 136,433 | +0.02(+0.35%) |
Jun 12, 2003 | 6.143 | 6.182 | 6.130 | 6.165 | 217,742 | -0.03(-0.56%) |
Jun 11, 2003 | 6.143 | 6.200 | 6.130 | 6.200 | 242,777 | +0.07(+1.14%) |
Jun 10, 2003 | 6.139 | 6.182 | 6.095 | 6.130 | 125,867 | -0.00(-0.07%) |
Jun 09, 2003 | 6.139 | 6.178 | 6.104 | 6.134 | 86,591 | +0.00(+0.07%) |
Jun 06, 2003 | 6.161 | 6.161 | 6.104 | 6.130 | 106,344 | -0.02(-0.28%) |
Jun 05, 2003 | 6.113 | 6.152 | 6.091 | 6.148 | 143,553 | +0.06(+1.00%) |
Jun 04, 2003 | 6.113 | 6.139 | 6.087 | 6.087 | 123,341 | -0.04(-0.71%) |
Jun 03, 2003 | 6.052 | 6.134 | 6.030 | 6.130 | 291,011 | +0.07(+1.22%) |
Jun 02, 2003 | 6.100 | 6.100 | 5.986 | 6.056 | 243,467 | -0.03(-0.43%) |
May 30, 2003 | 6.100 | 6.104 | 6.021 | 6.082 | 204,879 | -0.02(-0.29%) |
May 29, 2003 | 6.108 | 6.108 | 6.078 | 6.100 | 273,096 | +0.02(+0.29%) |
May 28, 2003 | 6.095 | 6.113 | 6.069 | 6.082 | 257,937 | +0.00(+0.07%) |
May 27, 2003 | 6.074 | 6.113 | 6.056 | 6.078 | 326,613 | +0.01(+0.22%) |
May 23, 2003 | 6.082 | 6.117 | 6.065 | 6.065 | 237,724 | -0.02(-0.29%) |
May 22, 2003 | 6.074 | 6.087 | 6.047 | 6.082 | 133,906 | +0.04(+0.65%) |
May 21, 2003 | 6.052 | 6.087 | 6.017 | 6.043 | 218,201 | +0.00(+0.07%) |
May 20, 2003 | 5.965 | 6.095 | 5.943 | 6.039 | 255,640 | +0.07(+1.09%) |
May 19, 2003 | 5.965 | 5.973 | 5.921 | 5.973 | 129,772 | +0.03(+0.51%) |
May 16, 2003 | 5.912 | 5.960 | 5.895 | 5.943 | 157,564 | +0.05(+0.89%) |
May 15, 2003 | 5.825 | 5.899 | 5.825 | 5.891 | 436,173 | +0.03(+0.59%) |
May 14, 2003 | 5.878 | 5.878 | 5.847 | 5.856 | 175,480 | -0.01(-0.22%) |
May 13, 2003 | 5.904 | 5.904 | 5.851 | 5.869 | 214,985 | -0.04(-0.74%) |
May 12, 2003 | 5.886 | 5.917 | 5.886 | 5.912 | 235,657 | +0.02(+0.30%) |
May 09, 2003 | 5.878 | 5.895 | 5.847 | 5.895 | 235,428 | +0.05(+0.89%) |
May 08, 2003 | 5.825 | 5.847 | 5.808 | 5.843 | 204,879 | +0.02(+0.37%) |
May 07, 2003 | 5.825 | 5.851 | 5.804 | 5.821 | 205,109 | +0.00(+0.00%) |
May 06, 2003 | 5.825 | 5.825 | 5.777 | 5.821 | 172,723 | +0.00(+0.07%) |
May 05, 2003 | 5.812 | 5.825 | 5.782 | 5.817 | 323,857 | +0.01(+0.15%) |
May 02, 2003 | 5.795 | 5.808 | 5.756 | 5.808 | 202,812 | +0.02(+0.30%) |
May 01, 2003 | 5.756 | 5.791 | 5.751 | 5.791 | 177,317 | +0.04(+0.76%) |
Apr 30, 2003 | 5.734 | 5.747 | 5.708 | 5.747 | 183,748 | +0.02(+0.30%) |
Apr 29, 2003 | 5.721 | 5.738 | 5.712 | 5.730 | 99,913 | +0.02(+0.38%) |
Apr 28, 2003 | 5.703 | 5.725 | 5.682 | 5.708 | 145,850 | +0.01(+0.15%) |
Apr 25, 2003 | 5.725 | 5.747 | 5.669 | 5.699 | 185,126 | -0.03(-0.53%) |
Apr 24, 2003 | 5.743 | 5.764 | 5.721 | 5.730 | 135,514 | -0.00(-0.08%) |
Apr 23, 2003 | 5.738 | 5.743 | 5.703 | 5.734 | 152,281 | +0.01(+0.15%) |
Apr 22, 2003 | 5.725 | 5.738 | 5.695 | 5.725 | 164,684 | +0.01(+0.15%) |
Apr 21, 2003 | 5.708 | 5.734 | 5.686 | 5.716 | 128,164 | +0.04(+0.77%) |
Apr 17, 2003 | 5.660 | 5.695 | 5.660 | 5.673 | 148,147 | +0.02(+0.31%) |
Apr 16, 2003 | 5.621 | 5.664 | 5.595 | 5.656 | 166,751 | +0.03(+0.54%) |
Apr 15, 2003 | 5.616 | 5.660 | 5.599 | 5.625 | 254,032 | +0.02(+0.31%) |
Apr 14, 2003 | 5.590 | 5.642 | 5.586 | 5.608 | 161,239 | -0.00(-0.08%) |
Apr 11, 2003 | 5.638 | 5.660 | 5.595 | 5.612 | 128,853 | -0.04(-0.77%) |
Apr 10, 2003 | 5.656 | 5.682 | 5.647 | 5.656 | 131,150 | +0.02(+0.31%) |
Apr 09, 2003 | 5.651 | 5.656 | 5.629 | 5.638 | 155,037 | -0.01(-0.23%) |
Apr 08, 2003 | 5.656 | 5.656 | 5.625 | 5.651 | 157,564 | +0.00(+0.00%) |
Apr 07, 2003 | 5.660 | 5.660 | 5.638 | 5.651 | 108,641 | -0.00(-0.08%) |
Apr 04, 2003 | 5.686 | 5.686 | 5.642 | 5.656 | 115,761 | -0.00(-0.08%) |
Apr 03, 2003 | 5.703 | 5.708 | 5.660 | 5.660 | 228,078 | -0.04(-0.76%) |
Apr 02, 2003 | 5.743 | 5.743 | 5.677 | 5.703 | 163,995 | -0.03(-0.46%) |
Apr 01, 2003 | 5.773 | 5.773 | 5.716 | 5.730 | 170,886 | +0.00(+0.00%) |
Mar 31, 2003 | 5.751 | 5.751 | 5.703 | 5.730 | 173,183 | +0.02(+0.30%) |
Mar 28, 2003 | 5.725 | 5.743 | 5.690 | 5.712 | 58,110 | -0.00(-0.08%) |
Mar 27, 2003 | 5.712 | 5.738 | 5.695 | 5.716 | 156,645 | +0.04(+0.69%) |
Mar 26, 2003 | 5.660 | 5.716 | 5.656 | 5.677 | 100,143 | +0.05(+0.85%) |
Mar 25, 2003 | 5.660 | 5.660 | 5.629 | 5.629 | 188,342 | -0.03(-0.46%) |
Mar 24, 2003 | 5.664 | 5.664 | 5.595 | 5.656 | 157,564 | +0.01(+0.23%) |
Mar 21, 2003 | 5.721 | 5.721 | 5.642 | 5.642 | 254,032 | -0.06(-0.99%) |
Mar 20, 2003 | 5.747 | 5.751 | 5.699 | 5.699 | 156,186 | -0.02(-0.38%) |
Mar 19, 2003 | 5.725 | 5.730 | 5.695 | 5.721 | 146,539 | +0.01(+0.15%) |
Mar 18, 2003 | 5.708 | 5.734 | 5.708 | 5.712 | 2,664,356 | -0.00(-0.08%) |
Mar 17, 2003 | 5.764 | 5.764 | 5.716 | 5.716 | 138,959 | -0.04(-0.76%) |
Mar 14, 2003 | 5.764 | 5.804 | 5.716 | 5.760 | 117,139 | +0.00(+0.00%) |
Mar 13, 2003 | 5.825 | 5.830 | 5.760 | 5.760 | 126,556 | -0.07(-1.12%) |
Mar 12, 2003 | 5.847 | 5.847 | 5.825 | 5.825 | 53,746 | -0.03(-0.59%) |
Mar 11, 2003 | 5.834 | 5.869 | 5.804 | 5.860 | 81,079 | +0.03(+0.52%) |
Mar 10, 2003 | 5.786 | 5.830 | 5.777 | 5.830 | 84,294 | +0.06(+1.06%) |
Mar 07, 2003 | 5.769 | 5.791 | 5.769 | 5.769 | 102,210 | +0.00(+0.00%) |
Mar 06, 2003 | 5.791 | 5.791 | 5.760 | 5.769 | 130,920 | -0.00(-0.08%) |
Mar 05, 2003 | 5.782 | 5.791 | 5.760 | 5.773 | 164,684 | -0.01(-0.15%) |
Mar 04, 2003 | 5.747 | 5.786 | 5.738 | 5.782 | 165,833 | +0.02(+0.30%) |
Mar 03, 2003 | 5.764 | 5.769 | 5.730 | 5.764 | 160,320 | +0.02(+0.38%) |
Feb 28, 2003 | 5.743 | 5.751 | 5.725 | 5.743 | 163,076 | +0.00(+0.00%) |
Feb 27, 2003 | 5.734 | 5.743 | 5.708 | 5.743 | 132,299 | +0.02(+0.30%) |
Feb 26, 2003 | 5.721 | 5.730 | 5.695 | 5.725 | 151,822 | +0.05(+0.84%) |
Feb 25, 2003 | 5.647 | 5.699 | 5.642 | 5.677 | 155,037 | -0.01(-0.23%) |
Feb 24, 2003 | 5.712 | 5.712 | 5.629 | 5.690 | 205,339 | +0.01(+0.15%) |
Feb 21, 2003 | 5.743 | 5.743 | 5.664 | 5.682 | 201,664 | -0.04(-0.69%) |
Feb 20, 2003 | 5.738 | 5.747 | 5.699 | 5.721 | 118,747 | -0.01(-0.23%) |
Feb 19, 2003 | 5.730 | 5.743 | 5.703 | 5.734 | 134,136 | +0.03(+0.53%) |
Feb 18, 2003 | 5.721 | 5.725 | 5.703 | 5.703 | 77,633 | -0.02(-0.30%) |
Feb 14, 2003 | 5.699 | 5.721 | 5.682 | 5.721 | 111,857 | +0.03(+0.61%) |
Feb 13, 2003 | 5.734 | 5.747 | 5.638 | 5.686 | 168,130 | -0.04(-0.76%) |
Feb 12, 2003 | 5.725 | 5.764 | 5.686 | 5.730 | 148,836 | -0.03(-0.53%) |
Feb 11, 2003 | 5.760 | 5.760 | 5.760 | 5.760 | 131,610 | +0.01(+0.15%) |
Feb 10, 2003 | 5.725 | 5.751 | 5.708 | 5.751 | 132,988 | +0.01(+0.23%) |
Feb 07, 2003 | 5.738 | 5.747 | 5.699 | 5.738 | 105,196 | +0.01(+0.23%) |
Feb 06, 2003 | 5.712 | 5.760 | 5.699 | 5.725 | 175,939 | +0.04(+0.69%) |
Feb 05, 2003 | 5.738 | 5.751 | 5.686 | 5.686 | 179,614 | -0.03(-0.61%) |
Feb 04, 2003 | 5.747 | 5.782 | 5.721 | 5.721 | 173,412 | -0.03(-0.53%) |
Feb 03, 2003 | 5.730 | 5.751 | 5.721 | 5.751 | 87,740 | +0.04(+0.69%) |
Jan 31, 2003 | 5.716 | 5.725 | 5.686 | 5.712 | 96,468 | +0.03(+0.54%) |
Jan 30, 2003 | 5.703 | 5.708 | 5.664 | 5.682 | 144,013 | -0.03(-0.53%) |
Jan 29, 2003 | 5.730 | 5.738 | 5.695 | 5.712 | 125,178 | -0.01(-0.15%) |
Jan 28, 2003 | 5.690 | 5.721 | 5.664 | 5.721 | 240,021 | +0.05(+0.92%) |
Jan 27, 2003 | 5.673 | 5.682 | 5.647 | 5.669 | 126,327 | +0.02(+0.39%) |
Jan 24, 2003 | 5.695 | 5.703 | 5.638 | 5.647 | 188,342 | -0.05(-0.84%) |
Jan 23, 2003 | 5.638 | 5.695 | 5.634 | 5.695 | 140,797 | +0.06(+1.08%) |
Jan 22, 2003 | 5.660 | 5.695 | 5.629 | 5.634 | 161,698 | -0.03(-0.46%) |
Jan 21, 2003 | 5.638 | 5.673 | 5.612 | 5.660 | 212,689 | +0.04(+0.78%) |
Jan 17, 2003 | 5.625 | 5.634 | 5.595 | 5.616 | 162,158 | +0.00(+0.08%) |
Jan 16, 2003 | 5.608 | 5.634 | 5.573 | 5.612 | 110,249 | +0.00(+0.08%) |
Jan 15, 2003 | 5.542 | 5.608 | 5.542 | 5.608 | 137,581 | +0.03(+0.62%) |
Jan 14, 2003 | 5.508 | 5.612 | 5.499 | 5.573 | 304,793 | +0.04(+0.71%) |
Jan 13, 2003 | 5.573 | 5.582 | 5.508 | 5.534 | 238,873 | -0.04(-0.78%) |
Jan 10, 2003 | 5.595 | 5.629 | 5.538 | 5.577 | 320,871 | -0.01(-0.23%) |
Jan 09, 2003 | 5.712 | 5.712 | 5.577 | 5.590 | 265,287 | -0.12(-2.13%) |
Jan 08, 2003 | 5.738 | 5.747 | 5.686 | 5.712 | 334,652 | -0.03(-0.46%) |
Jan 07, 2003 | 5.747 | 5.747 | 5.703 | 5.738 | 226,929 | -0.03(-0.53%) |
Jan 06, 2003 | 5.786 | 5.791 | 5.756 | 5.769 | 158,253 | -0.01(-0.15%) |
Jan 03, 2003 | 5.730 | 5.782 | 5.730 | 5.777 | 181,451 | +0.05(+0.84%) |
Jan 02, 2003 | 5.760 | 5.760 | 5.730 | 5.730 | 105,425 | -0.00(-0.08%) |
Dec 31, 2002 | 5.703 | 5.760 | 5.677 | 5.734 | 327,302 | +0.04(+0.77%) |
Dec 30, 2002 | 5.603 | 5.699 | 5.603 | 5.690 | 468,559 | +0.07(+1.32%) |
Dec 27, 2002 | 5.642 | 5.642 | 5.577 | 5.616 | 478,205 | +0.02(+0.39%) |
Dec 26, 2002 | 5.586 | 5.647 | 5.586 | 5.595 | 258,396 | +0.00(+0.00%) |
Dec 24, 2002 | 5.595 | 5.612 | 5.582 | 5.595 | 152,970 | +0.01(+0.23%) |
Dec 23, 2002 | 5.590 | 5.625 | 5.573 | 5.582 | 348,433 | -0.01(-0.16%) |
Dec 20, 2002 | 5.577 | 5.642 | 5.577 | 5.590 | 267,813 | -0.02(-0.39%) |
Dec 19, 2002 | 5.612 | 5.612 | 5.586 | 5.612 | 266,665 | +0.00(+0.00%) |
Dec 18, 2002 | 5.664 | 5.673 | 5.603 | 5.612 | 258,396 | -0.05(-0.85%) |
Dec 17, 2002 | 5.642 | 5.682 | 5.625 | 5.660 | 173,412 | +0.02(+0.31%) |
Dec 16, 2002 | 5.682 | 5.699 | 5.638 | 5.642 | 218,201 | -0.01(-0.23%) |
Dec 13, 2002 | 5.682 | 5.682 | 5.586 | 5.656 | 224,173 | +0.01(+0.15%) |
Dec 12, 2002 | 5.677 | 5.695 | 5.625 | 5.647 | 311,683 | -0.05(-0.92%) |
Dec 11, 2002 | 5.638 | 5.699 | 5.638 | 5.699 | 252,884 | +0.04(+0.69%) |
Dec 10, 2002 | 5.703 | 5.703 | 5.647 | 5.660 | 177,087 | -0.04(-0.76%) |
Dec 09, 2002 | 5.721 | 5.721 | 5.664 | 5.703 | 220,498 | +0.01(+0.23%) |
Dec 06, 2002 | 5.743 | 5.769 | 5.690 | 5.690 | 166,292 | -0.03(-0.61%) |
Dec 05, 2002 | 5.708 | 5.743 | 5.664 | 5.725 | 197,070 | +0.01(+0.23%) |
Dec 04, 2002 | 5.712 | 5.747 | 5.651 | 5.712 | 271,259 | +0.01(+0.15%) |
Dec 03, 2002 | 5.656 | 5.703 | 5.599 | 5.703 | 336,030 | +0.06(+1.08%) |
Dec 02, 2002 | 5.647 | 5.664 | 5.616 | 5.642 | 224,632 | -0.02(-0.31%) |
Nov 29, 2002 | 5.673 | 5.703 | 5.660 | 5.660 | 54,435 | -0.01(-0.23%) |
Nov 27, 2002 | 5.738 | 5.738 | 5.669 | 5.673 | 99,683 | -0.03(-0.53%) |
Nov 26, 2002 | 5.699 | 5.747 | 5.686 | 5.703 | 269,880 | +0.02(+0.38%) |
Nov 25, 2002 | 5.716 | 5.721 | 5.660 | 5.682 | 268,502 | +0.00(+0.00%) |
Nov 22, 2002 | 5.725 | 5.764 | 5.682 | 5.682 | 195,692 | -0.08(-1.36%) |
Nov 21, 2002 | 5.760 | 5.764 | 5.699 | 5.760 | 146,769 | +0.03(+0.61%) |
Nov 20, 2002 | 5.716 | 5.764 | 5.708 | 5.725 | 200,515 | +0.01(+0.23%) |
Nov 19, 2002 | 5.738 | 5.738 | 5.677 | 5.712 | 195,003 | +0.00(+0.00%) |
Nov 18, 2002 | 5.712 | 5.738 | 5.682 | 5.712 | 234,049 | +0.00(+0.00%) |
Nov 15, 2002 | 5.721 | 5.743 | 5.686 | 5.712 | 153,430 | -0.02(-0.38%) |
Nov 14, 2002 | 5.734 | 5.743 | 5.673 | 5.734 | 222,106 | -0.03(-0.60%) |
Nov 13, 2002 | 5.730 | 5.777 | 5.730 | 5.769 | 174,331 | -0.03(-0.60%) |
Nov 12, 2002 | 5.791 | 5.834 | 5.769 | 5.804 | 303,644 | +0.01(+0.23%) |
Nov 11, 2002 | 5.786 | 5.817 | 5.769 | 5.791 | 140,567 | +0.01(+0.15%) |
Nov 08, 2002 | 5.782 | 5.782 | 5.751 | 5.782 | 210,392 | +0.03(+0.45%) |
Nov 07, 2002 | 5.756 | 5.804 | 5.747 | 5.756 | 205,568 | +0.00(+0.08%) |
Nov 06, 2002 | 5.786 | 5.795 | 5.730 | 5.751 | 107,033 | -0.04(-0.68%) |
Nov 05, 2002 | 5.764 | 5.791 | 5.734 | 5.791 | 161,009 | +0.02(+0.38%) |
Nov 04, 2002 | 5.878 | 5.878 | 5.721 | 5.769 | 172,494 | -0.10(-1.78%) |
Nov 01, 2002 | 5.891 | 5.891 | 5.825 | 5.873 | 77,174 | +0.01(+0.22%) |
Oct 31, 2002 | 5.873 | 5.873 | 5.808 | 5.860 | 101,061 | +0.02(+0.30%) |
Oct 30, 2002 | 5.825 | 5.865 | 5.773 | 5.843 | 109,330 | +0.07(+1.13%) |
Oct 29, 2002 | 5.769 | 5.786 | 5.730 | 5.777 | 146,080 | +0.01(+0.23%) |
Oct 28, 2002 | 5.865 | 5.865 | 5.703 | 5.764 | 93,941 | -0.06(-1.05%) |
Oct 25, 2002 | 5.799 | 5.869 | 5.756 | 5.825 | 106,344 | +0.04(+0.68%) |
Oct 24, 2002 | 5.769 | 5.791 | 5.708 | 5.786 | 137,352 | +0.03(+0.61%) |
Oct 23, 2002 | 5.773 | 5.773 | 5.703 | 5.751 | 128,624 | +0.01(+0.15%) |
Oct 22, 2002 | 5.812 | 5.821 | 5.743 | 5.743 | 212,689 | -0.07(-1.12%) |
Oct 21, 2002 | 5.843 | 5.873 | 5.751 | 5.808 | 162,387 | -0.02(-0.30%) |
Oct 18, 2002 | 5.860 | 5.869 | 5.769 | 5.825 | 172,494 | -0.07(-1.18%) |
Oct 17, 2002 | 5.965 | 5.965 | 5.773 | 5.895 | 220,728 | +0.04(+0.67%) |
Oct 16, 2002 | 5.943 | 5.943 | 5.660 | 5.856 | 466,721 | -0.04(-0.74%) |
Oct 15, 2002 | 6.021 | 6.052 | 5.899 | 5.899 | 195,922 | -0.16(-2.59%) |
Oct 14, 2002 | 6.113 | 6.117 | 6.052 | 6.056 | 94,630 | -0.05(-0.86%) |
Oct 11, 2002 | 6.156 | 6.165 | 6.091 | 6.108 | 92,793 | -0.08(-1.34%) |
Oct 10, 2002 | 6.187 | 6.248 | 6.152 | 6.191 | 176,169 | -0.07(-1.04%) |
Oct 09, 2002 | 6.226 | 6.269 | 6.226 | 6.256 | 197,300 | +0.01(+0.21%) |
Oct 08, 2002 | 6.243 | 6.248 | 6.182 | 6.243 | 119,896 | +0.00(+0.07%) |
Oct 07, 2002 | 6.226 | 6.239 | 6.204 | 6.239 | 112,086 | -0.00(-0.07%) |
Oct 04, 2002 | 6.235 | 6.252 | 6.222 | 6.243 | 103,358 | -0.00(-0.07%) |
Oct 03, 2002 | 6.243 | 6.265 | 6.208 | 6.248 | 129,542 | +0.02(+0.28%) |
Oct 02, 2002 | 6.230 | 6.256 | 6.217 | 6.230 | 72,121 | -0.01(-0.14%) |
Oct 01, 2002 | 6.226 | 6.248 | 6.178 | 6.239 | 140,338 | +0.05(+0.77%) |
Sep 30, 2002 | 6.213 | 6.265 | 6.165 | 6.191 | 134,595 | -0.00(-0.07%) |
Sep 27, 2002 | 6.239 | 6.239 | 6.187 | 6.195 | 123,111 | -0.04(-0.70%) |
Sep 26, 2002 | 6.204 | 6.256 | 6.200 | 6.239 | 118,977 | +0.03(+0.42%) |
Sep 25, 2002 | 6.265 | 6.269 | 6.208 | 6.213 | 272,177 | -0.05(-0.83%) |
Sep 24, 2002 | 6.230 | 6.269 | 6.187 | 6.265 | 216,134 | +0.02(+0.28%) |
Sep 23, 2002 | 6.169 | 6.256 | 6.169 | 6.248 | 240,481 | +0.02(+0.35%) |
Sep 20, 2002 | 6.235 | 6.261 | 6.204 | 6.226 | 160,320 | -0.04(-0.69%) |
Sep 19, 2002 | 6.208 | 6.269 | 6.208 | 6.269 | 171,345 | +0.05(+0.77%) |
Sep 18, 2002 | 6.200 | 6.222 | 6.165 | 6.222 | 158,253 | +0.05(+0.85%) |
Sep 17, 2002 | 6.182 | 6.213 | 6.148 | 6.169 | 196,151 | -0.01(-0.21%) |
Sep 16, 2002 | 6.152 | 6.182 | 6.143 | 6.182 | 144,931 | +0.04(+0.64%) |
Sep 13, 2002 | 6.126 | 6.161 | 6.117 | 6.143 | 137,811 | +0.01(+0.14%) |
Sep 12, 2002 | 6.139 | 6.204 | 6.121 | 6.134 | 150,673 | -0.08(-1.33%) |
Sep 11, 2002 | 6.148 | 6.222 | 6.148 | 6.217 | 89,347 | +0.06(+0.92%) |
Sep 10, 2002 | 6.126 | 6.182 | 6.126 | 6.161 | 195,232 | +0.02(+0.35%) |
Sep 09, 2002 | 6.139 | 6.139 | 6.113 | 6.139 | 9,853,523 | +0.00(+0.00%) |
Sep 06, 2002 | 6.139 | 6.139 | 6.130 | 6.139 | 175,939 | -0.07(-1.12%) |
Sep 05, 2002 | 6.213 | 6.230 | 6.156 | 6.208 | 148,836 | +0.01(+0.14%) |
Sep 04, 2002 | 6.165 | 6.217 | 6.161 | 6.200 | 149,525 | +0.01(+0.14%) |