Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 5.886 | 5.917 | 5.843 | 5.851 | 177,093 | +0.01(+0.15%) |
Sep 29, 2003 | 5.860 | 5.877 | 5.838 | 5.843 | 80,392 | -0.02(-0.37%) |
Sep 26, 2003 | 5.847 | 5.864 | 5.825 | 5.864 | 112,090 | +0.03(+0.52%) |
Sep 25, 2003 | 5.851 | 5.851 | 5.825 | 5.834 | 117,143 | -0.02(-0.30%) |
Sep 24, 2003 | 5.830 | 5.830 | 5.803 | 5.851 | 158,488 | +0.04(+0.67%) |
Sep 23, 2003 | 5.838 | 5.838 | 5.838 | 5.812 | 101,984 | -0.02(-0.30%) |
Sep 22, 2003 | 5.825 | 5.851 | 5.782 | 5.830 | 122,656 | -0.03(-0.59%) |
Sep 19, 2003 | 5.843 | 5.899 | 5.834 | 5.864 | 194,550 | +0.03(+0.45%) |
Sep 18, 2003 | 5.838 | 5.838 | 5.825 | 5.838 | 211,318 | +0.00(+0.07%) |
Sep 17, 2003 | 5.834 | 5.847 | 5.812 | 5.834 | 138,964 | +0.04(+0.68%) |
Sep 16, 2003 | 5.816 | 5.843 | 5.808 | 5.795 | 154,354 | -0.02(-0.37%) |
Sep 15, 2003 | 5.877 | 5.895 | 5.816 | 5.816 | 119,211 | -0.06(-1.04%) |
Sep 12, 2003 | 5.873 | 5.895 | 5.860 | 5.877 | 55,585 | +0.03(+0.52%) |
Sep 11, 2003 | 5.882 | 5.895 | 5.843 | 5.847 | 127,480 | -0.06(-0.96%) |
Sep 10, 2003 | 5.869 | 5.904 | 5.851 | 5.904 | 140,802 | +0.05(+0.82%) |
Sep 09, 2003 | 5.869 | 5.877 | 5.834 | 5.856 | 164,001 | -0.01(-0.15%) |
Sep 08, 2003 | 5.877 | 5.882 | 5.834 | 5.864 | 92,566 | -0.01(-0.22%) |
Sep 05, 2003 | 5.799 | 5.877 | 5.795 | 5.877 | 138,964 | +0.10(+1.73%) |
Sep 04, 2003 | 5.764 | 5.777 | 5.734 | 5.777 | 122,197 | +0.03(+0.53%) |
Sep 03, 2003 | 5.747 | 5.786 | 5.734 | 5.747 | 124,953 | -0.02(-0.30%) |
Sep 02, 2003 | 5.786 | 5.799 | 5.734 | 5.764 | 113,698 | -0.00(-0.08%) |
Aug 29, 2003 | 5.760 | 5.786 | 5.660 | 5.769 | 147,922 | -0.01(-0.23%) |
Aug 28, 2003 | 5.769 | 5.790 | 5.760 | 5.782 | 85,675 | +0.03(+0.61%) |
Aug 27, 2003 | 5.742 | 5.769 | 5.686 | 5.747 | 182,147 | +0.02(+0.30%) |
Aug 26, 2003 | 5.729 | 5.729 | 5.686 | 5.729 | 195,699 | +0.00(+0.00%) |
Aug 25, 2003 | 5.725 | 5.742 | 5.695 | 5.729 | 124,494 | +0.02(+0.30%) |
Aug 22, 2003 | 5.721 | 5.725 | 5.703 | 5.712 | 102,902 | -0.01(-0.15%) |
Aug 21, 2003 | 5.716 | 5.738 | 5.660 | 5.721 | 155,732 | -0.01(-0.15%) |
Aug 20, 2003 | 5.716 | 5.747 | 5.668 | 5.729 | 156,421 | +0.07(+1.31%) |
Aug 19, 2003 | 5.660 | 5.668 | 5.594 | 5.655 | 278,618 | +0.03(+0.62%) |
Aug 18, 2003 | 5.660 | 5.703 | 5.621 | 5.621 | 164,231 | -0.04(-0.69%) |
Aug 15, 2003 | 5.716 | 5.716 | 5.655 | 5.660 | 108,874 | -0.03(-0.54%) |
Aug 14, 2003 | 5.708 | 5.725 | 5.634 | 5.690 | 255,189 | +0.01(+0.15%) |
Aug 13, 2003 | 5.751 | 5.782 | 5.681 | 5.681 | 200,522 | -0.13(-2.25%) |
Aug 12, 2003 | 5.799 | 5.838 | 5.786 | 5.812 | 238,192 | -0.01(-0.22%) |
Aug 11, 2003 | 5.964 | 5.964 | 5.825 | 5.825 | 88,202 | -0.12(-1.98%) |
Aug 08, 2003 | 5.899 | 5.956 | 5.886 | 5.943 | 97,160 | +0.02(+0.37%) |
Aug 07, 2003 | 5.812 | 5.921 | 5.790 | 5.921 | 138,045 | +0.09(+1.49%) |
Aug 06, 2003 | 5.795 | 5.851 | 5.773 | 5.834 | 149,071 | +0.04(+0.75%) |
Aug 05, 2003 | 5.769 | 5.795 | 5.738 | 5.790 | 129,087 | +0.04(+0.68%) |
Aug 04, 2003 | 5.747 | 5.786 | 5.725 | 5.751 | 149,530 | +0.03(+0.61%) |
Aug 01, 2003 | 5.681 | 5.729 | 5.664 | 5.716 | 141,491 | +0.08(+1.39%) |
Jul 31, 2003 | 5.795 | 5.803 | 5.638 | 5.638 | 274,254 | -0.15(-2.63%) |
Jul 30, 2003 | 5.708 | 5.795 | 5.686 | 5.790 | 213,155 | +0.08(+1.45%) |
Jul 29, 2003 | 5.742 | 5.769 | 5.703 | 5.708 | 175,256 | -0.02(-0.30%) |
Jul 28, 2003 | 5.882 | 5.890 | 5.703 | 5.725 | 246,231 | -0.12(-2.01%) |
Jul 25, 2003 | 5.860 | 5.890 | 5.816 | 5.843 | 113,928 | +0.01(+0.22%) |
Jul 24, 2003 | 5.960 | 5.960 | 5.821 | 5.830 | 136,897 | -0.09(-1.47%) |
Jul 23, 2003 | 5.951 | 5.951 | 5.873 | 5.917 | 184,673 | +0.01(+0.15%) |
Jul 22, 2003 | 5.899 | 5.925 | 5.847 | 5.908 | 176,404 | +0.03(+0.52%) |
Jul 21, 2003 | 5.960 | 5.973 | 5.860 | 5.877 | 139,194 | -0.07(-1.24%) |
Jul 18, 2003 | 5.856 | 5.960 | 5.816 | 5.951 | 166,528 | +0.10(+1.71%) |
Jul 17, 2003 | 5.869 | 5.873 | 5.782 | 5.851 | 185,362 | -0.01(-0.15%) |
Jul 16, 2003 | 6.030 | 6.069 | 5.860 | 5.860 | 239,800 | -0.17(-2.82%) |
Jul 15, 2003 | 6.108 | 6.121 | 6.030 | 6.030 | 160,096 | -0.03(-0.57%) |
Jul 14, 2003 | 6.095 | 6.130 | 6.065 | 6.065 | 151,827 | -0.04(-0.64%) |
Jul 11, 2003 | 6.195 | 6.195 | 6.099 | 6.104 | 125,183 | -0.10(-1.54%) |
Jul 10, 2003 | 6.186 | 6.204 | 6.139 | 6.200 | 92,796 | +0.05(+0.78%) |
Jul 09, 2003 | 6.160 | 6.204 | 6.139 | 6.152 | 106,577 | +0.02(+0.36%) |
Jul 08, 2003 | 6.200 | 6.200 | 6.095 | 6.130 | 177,783 | -0.04(-0.71%) |
Jul 07, 2003 | 6.208 | 6.208 | 6.099 | 6.173 | 100,146 | -0.03(-0.49%) |
Jul 03, 2003 | 6.169 | 6.226 | 6.117 | 6.204 | 134,141 | +0.05(+0.78%) |
Jul 02, 2003 | 6.073 | 6.160 | 6.073 | 6.156 | 254,730 | +0.05(+0.86%) |
Jul 01, 2003 | 6.073 | 6.112 | 6.065 | 6.104 | 122,197 | +0.04(+0.65%) |
Jun 30, 2003 | 6.095 | 6.095 | 6.021 | 6.065 | 145,166 | +0.01(+0.14%) |
Jun 27, 2003 | 6.056 | 6.104 | 6.056 | 6.056 | 83,149 | -0.04(-0.64%) |
Jun 26, 2003 | 6.095 | 6.117 | 6.060 | 6.095 | 103,821 | +0.02(+0.29%) |
Jun 25, 2003 | 6.073 | 6.117 | 6.025 | 6.078 | 247,380 | +0.00(+0.07%) |
Jun 24, 2003 | 6.082 | 6.134 | 6.052 | 6.073 | 130,236 | +0.02(+0.36%) |
Jun 23, 2003 | 6.117 | 6.156 | 6.038 | 6.052 | 112,549 | -0.03(-0.43%) |
Jun 20, 2003 | 6.204 | 6.204 | 6.060 | 6.078 | 155,043 | -0.14(-2.31%) |
Jun 19, 2003 | 6.173 | 6.221 | 6.165 | 6.221 | 209,710 | +0.02(+0.28%) |
Jun 18, 2003 | 6.178 | 6.221 | 6.178 | 6.204 | 92,796 | +0.01(+0.21%) |
Jun 17, 2003 | 6.195 | 6.239 | 6.186 | 6.191 | 193,861 | -0.03(-0.42%) |
Jun 16, 2003 | 6.173 | 6.226 | 6.173 | 6.217 | 198,685 | +0.03(+0.49%) |
Jun 13, 2003 | 6.186 | 6.200 | 6.134 | 6.186 | 136,438 | +0.02(+0.35%) |
Jun 12, 2003 | 6.143 | 6.182 | 6.130 | 6.165 | 217,749 | -0.03(-0.56%) |
Jun 11, 2003 | 6.143 | 6.200 | 6.130 | 6.200 | 242,786 | +0.07(+1.14%) |
Jun 10, 2003 | 6.139 | 6.182 | 6.095 | 6.130 | 125,872 | -0.00(-0.07%) |
Jun 09, 2003 | 6.139 | 6.178 | 6.104 | 6.134 | 86,594 | +0.00(+0.07%) |
Jun 06, 2003 | 6.160 | 6.160 | 6.104 | 6.130 | 106,348 | -0.02(-0.28%) |
Jun 05, 2003 | 6.112 | 6.152 | 6.091 | 6.147 | 143,558 | +0.06(+1.00%) |
Jun 04, 2003 | 6.112 | 6.139 | 6.086 | 6.086 | 123,345 | -0.04(-0.71%) |
Jun 03, 2003 | 6.052 | 6.134 | 6.030 | 6.130 | 291,022 | +0.07(+1.22%) |
Jun 02, 2003 | 6.099 | 6.099 | 5.986 | 6.056 | 243,475 | -0.03(-0.43%) |
May 30, 2003 | 6.099 | 6.104 | 6.021 | 6.082 | 204,886 | -0.02(-0.29%) |
May 29, 2003 | 6.108 | 6.108 | 6.078 | 6.099 | 273,105 | +0.02(+0.29%) |
May 28, 2003 | 6.095 | 6.112 | 6.069 | 6.082 | 257,946 | +0.00(+0.07%) |
May 27, 2003 | 6.073 | 6.112 | 6.056 | 6.078 | 326,624 | +0.01(+0.22%) |
May 23, 2003 | 6.082 | 6.117 | 6.065 | 6.065 | 237,733 | -0.02(-0.29%) |
May 22, 2003 | 6.073 | 6.086 | 6.047 | 6.082 | 133,911 | +0.04(+0.65%) |
May 21, 2003 | 6.052 | 6.086 | 6.017 | 6.043 | 218,209 | +0.00(+0.07%) |
May 20, 2003 | 5.964 | 6.095 | 5.943 | 6.038 | 255,649 | +0.07(+1.09%) |
May 19, 2003 | 5.964 | 5.973 | 5.921 | 5.973 | 129,777 | +0.03(+0.51%) |
May 16, 2003 | 5.912 | 5.960 | 5.895 | 5.943 | 157,569 | +0.05(+0.89%) |
May 15, 2003 | 5.825 | 5.899 | 5.825 | 5.890 | 436,188 | +0.03(+0.59%) |
May 14, 2003 | 5.877 | 5.877 | 5.847 | 5.856 | 175,486 | -0.01(-0.22%) |
May 13, 2003 | 5.904 | 5.904 | 5.851 | 5.869 | 214,993 | -0.04(-0.74%) |
May 12, 2003 | 5.886 | 5.917 | 5.886 | 5.912 | 235,665 | +0.02(+0.30%) |
May 09, 2003 | 5.877 | 5.895 | 5.847 | 5.895 | 235,436 | +0.05(+0.89%) |
May 08, 2003 | 5.825 | 5.847 | 5.808 | 5.843 | 204,886 | +0.02(+0.37%) |
May 07, 2003 | 5.825 | 5.851 | 5.803 | 5.821 | 205,116 | +0.00(+0.00%) |
May 06, 2003 | 5.825 | 5.825 | 5.777 | 5.821 | 172,729 | +0.00(+0.07%) |
May 05, 2003 | 5.812 | 5.825 | 5.782 | 5.816 | 323,868 | +0.01(+0.15%) |
May 02, 2003 | 5.795 | 5.808 | 5.755 | 5.808 | 202,819 | +0.02(+0.30%) |
May 01, 2003 | 5.755 | 5.790 | 5.751 | 5.790 | 177,323 | +0.04(+0.76%) |
Apr 30, 2003 | 5.734 | 5.747 | 5.708 | 5.747 | 183,755 | +0.02(+0.30%) |
Apr 29, 2003 | 5.721 | 5.738 | 5.712 | 5.729 | 99,916 | +0.02(+0.38%) |
Apr 28, 2003 | 5.703 | 5.725 | 5.681 | 5.708 | 145,855 | +0.01(+0.15%) |
Apr 25, 2003 | 5.725 | 5.747 | 5.668 | 5.699 | 185,133 | -0.03(-0.53%) |
Apr 24, 2003 | 5.742 | 5.764 | 5.721 | 5.729 | 135,519 | -0.00(-0.08%) |
Apr 23, 2003 | 5.738 | 5.742 | 5.703 | 5.734 | 152,287 | +0.01(+0.15%) |
Apr 22, 2003 | 5.725 | 5.738 | 5.695 | 5.725 | 164,690 | +0.01(+0.15%) |
Apr 21, 2003 | 5.708 | 5.734 | 5.686 | 5.716 | 128,169 | +0.04(+0.77%) |
Apr 17, 2003 | 5.660 | 5.695 | 5.660 | 5.673 | 148,152 | +0.02(+0.31%) |
Apr 16, 2003 | 5.621 | 5.664 | 5.594 | 5.655 | 166,757 | +0.03(+0.54%) |
Apr 15, 2003 | 5.616 | 5.660 | 5.599 | 5.625 | 254,041 | +0.02(+0.31%) |
Apr 14, 2003 | 5.590 | 5.642 | 5.586 | 5.607 | 161,245 | -0.00(-0.08%) |
Apr 11, 2003 | 5.638 | 5.660 | 5.594 | 5.612 | 128,858 | -0.04(-0.77%) |
Apr 10, 2003 | 5.655 | 5.681 | 5.647 | 5.655 | 131,155 | +0.02(+0.31%) |
Apr 09, 2003 | 5.651 | 5.655 | 5.629 | 5.638 | 155,043 | -0.01(-0.23%) |
Apr 08, 2003 | 5.655 | 5.655 | 5.625 | 5.651 | 157,569 | +0.00(+0.00%) |
Apr 07, 2003 | 5.660 | 5.660 | 5.638 | 5.651 | 108,645 | -0.00(-0.08%) |
Apr 04, 2003 | 5.686 | 5.686 | 5.642 | 5.655 | 115,765 | -0.00(-0.08%) |
Apr 03, 2003 | 5.703 | 5.708 | 5.660 | 5.660 | 228,085 | -0.04(-0.76%) |
Apr 02, 2003 | 5.742 | 5.742 | 5.677 | 5.703 | 164,001 | -0.03(-0.46%) |
Apr 01, 2003 | 5.773 | 5.773 | 5.716 | 5.729 | 170,892 | +0.00(+0.00%) |
Mar 31, 2003 | 5.751 | 5.751 | 5.703 | 5.729 | 173,189 | +0.02(+0.30%) |
Mar 28, 2003 | 5.725 | 5.742 | 5.690 | 5.712 | 58,112 | -0.00(-0.08%) |
Mar 27, 2003 | 5.712 | 5.738 | 5.695 | 5.716 | 156,651 | +0.04(+0.69%) |
Mar 26, 2003 | 5.660 | 5.716 | 5.655 | 5.677 | 100,146 | +0.05(+0.85%) |
Mar 25, 2003 | 5.660 | 5.660 | 5.629 | 5.629 | 188,348 | -0.03(-0.46%) |
Mar 24, 2003 | 5.664 | 5.664 | 5.594 | 5.655 | 157,569 | +0.01(+0.23%) |
Mar 21, 2003 | 5.721 | 5.721 | 5.642 | 5.642 | 254,041 | -0.06(-0.99%) |
Mar 20, 2003 | 5.747 | 5.751 | 5.699 | 5.699 | 156,191 | -0.02(-0.38%) |
Mar 19, 2003 | 5.725 | 5.729 | 5.695 | 5.721 | 146,544 | +0.01(+0.15%) |
Mar 18, 2003 | 5.708 | 5.734 | 5.708 | 5.712 | 2,664,448 | -0.00(-0.08%) |
Mar 17, 2003 | 5.764 | 5.764 | 5.716 | 5.716 | 138,964 | -0.04(-0.76%) |
Mar 14, 2003 | 5.764 | 5.803 | 5.716 | 5.760 | 117,143 | +0.00(+0.00%) |
Mar 13, 2003 | 5.825 | 5.830 | 5.760 | 5.760 | 126,561 | -0.07(-1.12%) |
Mar 12, 2003 | 5.847 | 5.847 | 5.825 | 5.825 | 53,748 | -0.03(-0.59%) |
Mar 11, 2003 | 5.834 | 5.869 | 5.803 | 5.860 | 81,081 | +0.03(+0.52%) |
Mar 10, 2003 | 5.786 | 5.830 | 5.777 | 5.830 | 84,297 | +0.06(+1.06%) |
Mar 07, 2003 | 5.769 | 5.790 | 5.769 | 5.769 | 102,213 | +0.00(+0.00%) |
Mar 06, 2003 | 5.790 | 5.790 | 5.760 | 5.769 | 130,925 | -0.00(-0.08%) |
Mar 05, 2003 | 5.782 | 5.790 | 5.760 | 5.773 | 164,690 | -0.01(-0.15%) |
Mar 04, 2003 | 5.747 | 5.786 | 5.738 | 5.782 | 165,838 | +0.02(+0.30%) |
Mar 03, 2003 | 5.764 | 5.769 | 5.729 | 5.764 | 160,326 | +0.02(+0.38%) |
Feb 28, 2003 | 5.742 | 5.751 | 5.725 | 5.742 | 163,082 | +0.00(+0.00%) |
Feb 27, 2003 | 5.734 | 5.742 | 5.708 | 5.742 | 132,303 | +0.02(+0.30%) |
Feb 26, 2003 | 5.721 | 5.729 | 5.695 | 5.725 | 151,827 | +0.05(+0.84%) |
Feb 25, 2003 | 5.647 | 5.699 | 5.642 | 5.677 | 155,043 | -0.01(-0.23%) |
Feb 24, 2003 | 5.712 | 5.712 | 5.629 | 5.690 | 205,346 | +0.01(+0.15%) |
Feb 21, 2003 | 5.742 | 5.742 | 5.664 | 5.681 | 201,671 | -0.04(-0.68%) |
Feb 20, 2003 | 5.738 | 5.747 | 5.699 | 5.721 | 118,751 | -0.01(-0.23%) |
Feb 19, 2003 | 5.729 | 5.742 | 5.703 | 5.734 | 134,141 | +0.03(+0.53%) |
Feb 18, 2003 | 5.721 | 5.725 | 5.703 | 5.703 | 77,636 | -0.02(-0.30%) |
Feb 14, 2003 | 5.699 | 5.721 | 5.681 | 5.721 | 111,860 | +0.03(+0.61%) |
Feb 13, 2003 | 5.734 | 5.747 | 5.638 | 5.686 | 168,135 | -0.04(-0.76%) |
Feb 12, 2003 | 5.725 | 5.764 | 5.686 | 5.729 | 148,841 | -0.03(-0.53%) |
Feb 11, 2003 | 5.760 | 5.760 | 5.760 | 5.760 | 131,614 | +0.01(+0.15%) |
Feb 10, 2003 | 5.725 | 5.751 | 5.708 | 5.751 | 132,992 | +0.01(+0.23%) |
Feb 07, 2003 | 5.738 | 5.747 | 5.699 | 5.738 | 105,199 | +0.01(+0.23%) |
Feb 06, 2003 | 5.712 | 5.760 | 5.699 | 5.725 | 175,945 | +0.04(+0.69%) |
Feb 05, 2003 | 5.738 | 5.751 | 5.686 | 5.686 | 179,620 | -0.03(-0.61%) |
Feb 04, 2003 | 5.747 | 5.782 | 5.721 | 5.721 | 173,418 | -0.03(-0.53%) |
Feb 03, 2003 | 5.729 | 5.751 | 5.721 | 5.751 | 87,743 | +0.04(+0.69%) |
Jan 31, 2003 | 5.716 | 5.725 | 5.686 | 5.712 | 96,471 | +0.03(+0.54%) |
Jan 30, 2003 | 5.703 | 5.708 | 5.664 | 5.681 | 144,018 | -0.03(-0.53%) |
Jan 29, 2003 | 5.729 | 5.738 | 5.695 | 5.712 | 125,183 | -0.01(-0.15%) |
Jan 28, 2003 | 5.690 | 5.721 | 5.664 | 5.721 | 240,030 | +0.05(+0.92%) |
Jan 27, 2003 | 5.673 | 5.681 | 5.647 | 5.668 | 126,331 | +0.02(+0.39%) |
Jan 24, 2003 | 5.695 | 5.703 | 5.638 | 5.647 | 188,348 | -0.05(-0.84%) |
Jan 23, 2003 | 5.638 | 5.695 | 5.634 | 5.695 | 140,802 | +0.06(+1.08%) |
Jan 22, 2003 | 5.660 | 5.695 | 5.629 | 5.634 | 161,704 | -0.03(-0.46%) |
Jan 21, 2003 | 5.638 | 5.673 | 5.612 | 5.660 | 212,696 | +0.04(+0.78%) |
Jan 17, 2003 | 5.625 | 5.634 | 5.594 | 5.616 | 162,163 | +0.00(+0.08%) |
Jan 16, 2003 | 5.607 | 5.634 | 5.573 | 5.612 | 110,253 | +0.00(+0.08%) |
Jan 15, 2003 | 5.542 | 5.607 | 5.542 | 5.607 | 137,586 | +0.03(+0.63%) |
Jan 14, 2003 | 5.507 | 5.612 | 5.499 | 5.573 | 304,803 | +0.04(+0.71%) |
Jan 13, 2003 | 5.573 | 5.581 | 5.507 | 5.533 | 238,881 | -0.04(-0.78%) |
Jan 10, 2003 | 5.594 | 5.629 | 5.538 | 5.577 | 320,882 | -0.01(-0.23%) |
Jan 09, 2003 | 5.712 | 5.712 | 5.577 | 5.590 | 265,296 | -0.12(-2.13%) |
Jan 08, 2003 | 5.738 | 5.747 | 5.686 | 5.712 | 334,663 | -0.03(-0.46%) |
Jan 07, 2003 | 5.747 | 5.747 | 5.703 | 5.738 | 226,937 | -0.03(-0.53%) |
Jan 06, 2003 | 5.786 | 5.790 | 5.755 | 5.769 | 158,259 | -0.01(-0.15%) |
Jan 03, 2003 | 5.729 | 5.782 | 5.729 | 5.777 | 181,458 | +0.05(+0.84%) |
Jan 02, 2003 | 5.760 | 5.760 | 5.729 | 5.729 | 105,429 | -0.00(-0.08%) |
Dec 31, 2002 | 5.703 | 5.760 | 5.677 | 5.734 | 327,313 | +0.04(+0.77%) |
Dec 30, 2002 | 5.603 | 5.699 | 5.603 | 5.690 | 468,575 | +0.07(+1.32%) |
Dec 27, 2002 | 5.642 | 5.642 | 5.577 | 5.616 | 478,222 | +0.02(+0.39%) |
Dec 26, 2002 | 5.586 | 5.647 | 5.586 | 5.594 | 258,405 | +0.00(+0.00%) |
Dec 24, 2002 | 5.594 | 5.612 | 5.581 | 5.594 | 152,976 | +0.01(+0.23%) |
Dec 23, 2002 | 5.590 | 5.625 | 5.573 | 5.581 | 348,445 | -0.01(-0.16%) |
Dec 20, 2002 | 5.577 | 5.642 | 5.577 | 5.590 | 267,822 | -0.02(-0.39%) |
Dec 19, 2002 | 5.612 | 5.612 | 5.586 | 5.612 | 266,674 | +0.00(+0.00%) |
Dec 18, 2002 | 5.664 | 5.673 | 5.603 | 5.612 | 258,405 | -0.05(-0.85%) |
Dec 17, 2002 | 5.642 | 5.681 | 5.625 | 5.660 | 173,418 | +0.02(+0.31%) |
Dec 16, 2002 | 5.681 | 5.699 | 5.638 | 5.642 | 218,209 | -0.01(-0.23%) |
Dec 13, 2002 | 5.681 | 5.681 | 5.586 | 5.655 | 224,181 | +0.01(+0.15%) |
Dec 12, 2002 | 5.677 | 5.695 | 5.625 | 5.647 | 311,694 | -0.05(-0.92%) |
Dec 11, 2002 | 5.638 | 5.699 | 5.638 | 5.699 | 252,892 | +0.04(+0.69%) |
Dec 10, 2002 | 5.703 | 5.703 | 5.647 | 5.660 | 177,093 | -0.04(-0.76%) |
Dec 09, 2002 | 5.721 | 5.721 | 5.664 | 5.703 | 220,506 | +0.01(+0.23%) |
Dec 06, 2002 | 5.742 | 5.769 | 5.690 | 5.690 | 166,298 | -0.03(-0.61%) |
Dec 05, 2002 | 5.708 | 5.742 | 5.664 | 5.725 | 197,077 | +0.01(+0.23%) |
Dec 04, 2002 | 5.712 | 5.747 | 5.651 | 5.712 | 271,268 | +0.01(+0.15%) |
Dec 03, 2002 | 5.655 | 5.703 | 5.599 | 5.703 | 336,042 | +0.06(+1.08%) |
Dec 02, 2002 | 5.647 | 5.664 | 5.616 | 5.642 | 224,640 | -0.02(-0.31%) |
Nov 29, 2002 | 5.673 | 5.703 | 5.660 | 5.660 | 54,437 | -0.01(-0.23%) |
Nov 27, 2002 | 5.738 | 5.738 | 5.668 | 5.673 | 99,687 | -0.03(-0.53%) |
Nov 26, 2002 | 5.699 | 5.747 | 5.686 | 5.703 | 269,890 | +0.02(+0.38%) |
Nov 25, 2002 | 5.716 | 5.721 | 5.660 | 5.681 | 268,512 | +0.00(+0.00%) |
Nov 22, 2002 | 5.725 | 5.764 | 5.681 | 5.681 | 195,699 | -0.08(-1.36%) |
Nov 21, 2002 | 5.760 | 5.764 | 5.699 | 5.760 | 146,774 | +0.03(+0.61%) |
Nov 20, 2002 | 5.716 | 5.764 | 5.708 | 5.725 | 200,522 | +0.01(+0.23%) |
Nov 19, 2002 | 5.738 | 5.738 | 5.677 | 5.712 | 195,010 | +0.00(+0.00%) |
Nov 18, 2002 | 5.712 | 5.738 | 5.681 | 5.712 | 234,057 | +0.00(+0.00%) |
Nov 15, 2002 | 5.721 | 5.742 | 5.686 | 5.712 | 153,435 | -0.02(-0.38%) |
Nov 14, 2002 | 5.734 | 5.742 | 5.673 | 5.734 | 222,113 | -0.03(-0.60%) |
Nov 13, 2002 | 5.729 | 5.777 | 5.729 | 5.769 | 174,337 | -0.03(-0.60%) |
Nov 12, 2002 | 5.790 | 5.834 | 5.769 | 5.803 | 303,655 | +0.01(+0.23%) |
Nov 11, 2002 | 5.786 | 5.816 | 5.769 | 5.790 | 140,572 | +0.01(+0.15%) |
Nov 08, 2002 | 5.782 | 5.782 | 5.751 | 5.782 | 210,399 | +0.03(+0.45%) |
Nov 07, 2002 | 5.755 | 5.803 | 5.747 | 5.755 | 205,575 | +0.00(+0.08%) |
Nov 06, 2002 | 5.786 | 5.795 | 5.729 | 5.751 | 107,037 | -0.04(-0.68%) |
Nov 05, 2002 | 5.764 | 5.790 | 5.734 | 5.790 | 161,015 | +0.02(+0.38%) |
Nov 04, 2002 | 5.877 | 5.877 | 5.721 | 5.769 | 172,500 | -0.10(-1.78%) |
Nov 01, 2002 | 5.890 | 5.890 | 5.825 | 5.873 | 77,177 | +0.01(+0.22%) |
Oct 31, 2002 | 5.873 | 5.873 | 5.808 | 5.860 | 101,065 | +0.02(+0.30%) |
Oct 30, 2002 | 5.825 | 5.864 | 5.773 | 5.843 | 109,334 | +0.07(+1.13%) |
Oct 29, 2002 | 5.769 | 5.786 | 5.729 | 5.777 | 146,085 | +0.01(+0.23%) |
Oct 28, 2002 | 5.864 | 5.864 | 5.703 | 5.764 | 93,944 | -0.06(-1.05%) |
Oct 25, 2002 | 5.799 | 5.869 | 5.755 | 5.825 | 106,348 | +0.04(+0.68%) |
Oct 24, 2002 | 5.769 | 5.790 | 5.708 | 5.786 | 137,356 | +0.03(+0.61%) |
Oct 23, 2002 | 5.773 | 5.773 | 5.703 | 5.751 | 128,628 | +0.01(+0.15%) |
Oct 22, 2002 | 5.812 | 5.821 | 5.742 | 5.742 | 212,696 | -0.07(-1.12%) |
Oct 21, 2002 | 5.843 | 5.873 | 5.751 | 5.808 | 162,393 | -0.02(-0.30%) |
Oct 18, 2002 | 5.860 | 5.869 | 5.769 | 5.825 | 172,500 | -0.07(-1.18%) |
Oct 17, 2002 | 5.964 | 5.964 | 5.773 | 5.895 | 220,735 | +0.04(+0.67%) |
Oct 16, 2002 | 5.943 | 5.943 | 5.660 | 5.856 | 466,737 | -0.04(-0.74%) |
Oct 15, 2002 | 6.021 | 6.052 | 5.899 | 5.899 | 195,928 | -0.16(-2.59%) |
Oct 14, 2002 | 6.112 | 6.117 | 6.052 | 6.056 | 94,633 | -0.05(-0.86%) |
Oct 11, 2002 | 6.156 | 6.165 | 6.091 | 6.108 | 92,796 | -0.08(-1.34%) |
Oct 10, 2002 | 6.186 | 6.247 | 6.152 | 6.191 | 176,175 | -0.07(-1.04%) |
Oct 09, 2002 | 6.226 | 6.269 | 6.226 | 6.256 | 197,306 | +0.01(+0.21%) |
Oct 08, 2002 | 6.243 | 6.247 | 6.182 | 6.243 | 119,900 | +0.00(+0.07%) |
Oct 07, 2002 | 6.226 | 6.239 | 6.204 | 6.239 | 112,090 | -0.00(-0.07%) |
Oct 04, 2002 | 6.234 | 6.252 | 6.221 | 6.243 | 103,362 | -0.00(-0.07%) |
Oct 03, 2002 | 6.243 | 6.265 | 6.208 | 6.247 | 129,547 | +0.02(+0.28%) |
Oct 02, 2002 | 6.230 | 6.256 | 6.217 | 6.230 | 72,123 | -0.01(-0.14%) |