Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 5.952 | 5.957 | 5.854 | 5.854 | 81,534 | -0.10(-1.65%) |
Jul 30, 2003 | 5.925 | 5.963 | 5.799 | 5.952 | 125,607 | +0.08(+1.39%) |
Jul 29, 2003 | 5.756 | 5.974 | 5.707 | 5.870 | 104,856 | +0.15(+2.67%) |
Jul 28, 2003 | 5.745 | 5.767 | 5.674 | 5.718 | 104,673 | -0.03(-0.47%) |
Jul 25, 2003 | 5.767 | 5.767 | 5.652 | 5.745 | 78,229 | -0.02(-0.38%) |
Jul 24, 2003 | 5.723 | 5.767 | 5.631 | 5.767 | 118,813 | +0.05(+0.86%) |
Jul 23, 2003 | 5.696 | 5.745 | 5.669 | 5.718 | 95,124 | +0.08(+1.35%) |
Jul 22, 2003 | 5.609 | 5.691 | 5.565 | 5.642 | 56,192 | +0.08(+1.47%) |
Jul 21, 2003 | 5.609 | 5.712 | 5.527 | 5.560 | 87,227 | -0.03(-0.58%) |
Jul 18, 2003 | 5.538 | 5.609 | 5.511 | 5.593 | 51,234 | +0.08(+1.48%) |
Jul 17, 2003 | 5.663 | 5.707 | 5.511 | 5.511 | 130,198 | -0.15(-2.69%) |
Jul 16, 2003 | 5.718 | 5.729 | 5.663 | 5.663 | 75,291 | -0.01(-0.10%) |
Jul 15, 2003 | 5.674 | 5.718 | 5.598 | 5.669 | 92,002 | +0.01(+0.10%) |
Jul 14, 2003 | 5.691 | 5.712 | 5.587 | 5.663 | 113,487 | -0.05(-0.95%) |
Jul 11, 2003 | 5.691 | 5.723 | 5.669 | 5.718 | 61,885 | +0.05(+0.96%) |
Jul 10, 2003 | 5.663 | 5.712 | 5.620 | 5.663 | 104,305 | -0.05(-0.86%) |
Jul 09, 2003 | 5.658 | 5.712 | 5.598 | 5.712 | 161,049 | +0.00(+0.00%) |
Jul 08, 2003 | 5.625 | 5.712 | 5.571 | 5.712 | 100,082 | +0.13(+2.34%) |
Jul 07, 2003 | 5.609 | 5.620 | 5.533 | 5.582 | 110,916 | -0.01(-0.19%) |
Jul 03, 2003 | 5.631 | 5.652 | 5.554 | 5.593 | 61,334 | -0.04(-0.68%) |
Jul 02, 2003 | 5.549 | 5.631 | 5.511 | 5.631 | 140,298 | +0.15(+2.68%) |
Jul 01, 2003 | 5.446 | 5.554 | 5.402 | 5.484 | 84,105 | +0.04(+0.70%) |
Jun 30, 2003 | 5.544 | 5.631 | 5.446 | 5.446 | 143,236 | -0.14(-2.44%) |
Jun 27, 2003 | 5.642 | 5.658 | 5.505 | 5.582 | 88,696 | +0.02(+0.39%) |
Jun 26, 2003 | 5.527 | 5.609 | 5.500 | 5.560 | 69,598 | +0.05(+0.89%) |
Jun 25, 2003 | 5.500 | 5.603 | 5.424 | 5.511 | 159,397 | +0.07(+1.20%) |
Jun 24, 2003 | 5.435 | 5.500 | 5.402 | 5.446 | 87,227 | -0.04(-0.79%) |
Jun 23, 2003 | 5.609 | 5.609 | 5.315 | 5.489 | 304,286 | -0.11(-2.04%) |
Jun 20, 2003 | 5.533 | 5.663 | 5.500 | 5.603 | 136,626 | +0.08(+1.38%) |
Jun 19, 2003 | 5.511 | 5.554 | 5.484 | 5.527 | 113,120 | +0.04(+0.79%) |
Jun 18, 2003 | 5.473 | 5.522 | 5.446 | 5.484 | 109,998 | +0.05(+1.00%) |
Jun 17, 2003 | 5.489 | 5.527 | 5.429 | 5.429 | 128,729 | -0.02(-0.30%) |
Jun 16, 2003 | 5.369 | 5.446 | 5.337 | 5.446 | 141,767 | +0.13(+2.46%) |
Jun 13, 2003 | 5.402 | 5.418 | 5.293 | 5.315 | 87,227 | -0.08(-1.51%) |
Jun 12, 2003 | 5.391 | 5.440 | 5.249 | 5.397 | 141,584 | +0.04(+0.81%) |
Jun 11, 2003 | 5.326 | 5.358 | 5.173 | 5.353 | 154,071 | +0.07(+1.24%) |
Jun 10, 2003 | 5.179 | 5.293 | 5.173 | 5.288 | 101,734 | +0.11(+2.21%) |
Jun 09, 2003 | 5.228 | 5.342 | 5.173 | 5.173 | 188,044 | -0.05(-0.94%) |
Jun 06, 2003 | 5.309 | 5.337 | 5.200 | 5.222 | 117,160 | -0.07(-1.34%) |
Jun 05, 2003 | 5.239 | 5.293 | 5.184 | 5.293 | 159,947 | +0.04(+0.73%) |
Jun 04, 2003 | 5.228 | 5.255 | 5.211 | 5.255 | 107,244 | +0.05(+1.05%) |
Jun 03, 2003 | 5.173 | 5.255 | 5.151 | 5.200 | 139,747 | -0.01(-0.21%) |
Jun 02, 2003 | 5.173 | 5.266 | 5.092 | 5.211 | 183,269 | +0.03(+0.63%) |
May 30, 2003 | 5.233 | 5.293 | 5.179 | 5.179 | 222,935 | -0.05(-1.04%) |
May 29, 2003 | 5.255 | 5.282 | 5.184 | 5.233 | 109,264 | -0.02(-0.41%) |
May 28, 2003 | 5.255 | 5.282 | 5.200 | 5.255 | 242,401 | -0.07(-1.33%) |
May 27, 2003 | 5.298 | 5.380 | 5.233 | 5.326 | 190,064 | +0.05(+0.93%) |
May 23, 2003 | 5.157 | 5.320 | 5.113 | 5.277 | 127,444 | +0.12(+2.32%) |
May 22, 2003 | 5.173 | 5.173 | 5.059 | 5.157 | 124,138 | -0.02(-0.32%) |
May 21, 2003 | 5.228 | 5.266 | 5.173 | 5.173 | 84,105 | -0.06(-1.14%) |
May 20, 2003 | 5.298 | 5.337 | 5.195 | 5.233 | 96,042 | +0.00(+0.00%) |
May 19, 2003 | 5.309 | 5.348 | 5.162 | 5.233 | 130,382 | -0.08(-1.44%) |
May 16, 2003 | 5.391 | 5.446 | 5.309 | 5.309 | 141,400 | -0.14(-2.50%) |
May 15, 2003 | 5.424 | 5.516 | 5.391 | 5.446 | 146,358 | +0.13(+2.46%) |
May 14, 2003 | 5.337 | 5.337 | 5.173 | 5.315 | 128,729 | -0.02(-0.41%) |
May 13, 2003 | 5.342 | 5.418 | 5.282 | 5.337 | 115,875 | -0.02(-0.41%) |
May 12, 2003 | 5.418 | 5.462 | 5.331 | 5.358 | 135,524 | +0.02(+0.41%) |
May 09, 2003 | 5.309 | 5.418 | 5.260 | 5.337 | 226,424 | +0.00(+0.00%) |
May 08, 2003 | 5.298 | 5.380 | 5.239 | 5.337 | 101,367 | +0.09(+1.77%) |
May 07, 2003 | 5.309 | 5.353 | 5.228 | 5.244 | 105,591 | -0.08(-1.53%) |
May 06, 2003 | 5.195 | 5.407 | 5.195 | 5.326 | 231,199 | +0.19(+3.60%) |
May 05, 2003 | 5.010 | 5.179 | 5.010 | 5.141 | 135,891 | +0.10(+1.94%) |
May 02, 2003 | 4.803 | 5.043 | 4.803 | 5.043 | 142,502 | +0.21(+4.28%) |
May 01, 2003 | 4.819 | 4.847 | 4.765 | 4.836 | 109,815 | -0.01(-0.22%) |
Apr 30, 2003 | 4.808 | 4.928 | 4.770 | 4.847 | 181,984 | +0.08(+1.60%) |
Apr 29, 2003 | 4.765 | 4.819 | 4.743 | 4.770 | 127,076 | +0.01(+0.11%) |
Apr 28, 2003 | 4.716 | 4.792 | 4.710 | 4.765 | 316,774 | +0.16(+3.43%) |
Apr 25, 2003 | 4.629 | 4.672 | 4.591 | 4.607 | 264,437 | +0.02(+0.48%) |
Apr 24, 2003 | 4.618 | 4.645 | 4.552 | 4.585 | 168,027 | +0.00(+0.00%) |
Apr 23, 2003 | 4.574 | 4.618 | 4.525 | 4.585 | 160,131 | +0.04(+0.84%) |
Apr 22, 2003 | 4.678 | 4.678 | 4.547 | 4.547 | 220,548 | -0.08(-1.65%) |
Apr 21, 2003 | 4.552 | 4.656 | 4.498 | 4.623 | 274,904 | +0.11(+2.54%) |
Apr 17, 2003 | 4.542 | 4.542 | 4.411 | 4.509 | 136,442 | +0.02(+0.49%) |
Apr 16, 2003 | 4.618 | 4.618 | 4.465 | 4.487 | 106,876 | -0.08(-1.79%) |
Apr 15, 2003 | 4.618 | 4.694 | 4.520 | 4.569 | 133,136 | -0.10(-2.21%) |
Apr 14, 2003 | 4.776 | 4.819 | 4.585 | 4.672 | 154,255 | -0.05(-1.04%) |
Apr 11, 2003 | 4.836 | 4.836 | 4.710 | 4.721 | 93,838 | -0.06(-1.25%) |
Apr 10, 2003 | 4.819 | 4.841 | 4.748 | 4.781 | 108,345 | -0.01(-0.23%) |
Apr 09, 2003 | 4.890 | 4.928 | 4.765 | 4.792 | 102,653 | -0.07(-1.46%) |
Apr 08, 2003 | 4.923 | 4.923 | 4.825 | 4.863 | 65,191 | -0.03(-0.67%) |
Apr 07, 2003 | 4.879 | 4.917 | 4.874 | 4.896 | 87,227 | +0.02(+0.33%) |
Apr 04, 2003 | 4.912 | 4.928 | 4.879 | 4.879 | 76,576 | -0.04(-0.88%) |
Apr 03, 2003 | 4.906 | 4.945 | 4.890 | 4.923 | 58,580 | +0.01(+0.22%) |
Apr 02, 2003 | 4.977 | 4.977 | 4.819 | 4.912 | 104,673 | -0.01(-0.22%) |
Apr 01, 2003 | 4.825 | 4.934 | 4.770 | 4.923 | 94,756 | +0.15(+3.20%) |
Mar 31, 2003 | 4.825 | 4.901 | 4.770 | 4.770 | 107,427 | -0.05(-1.02%) |
Mar 28, 2003 | 4.896 | 4.945 | 4.819 | 4.819 | 59,865 | -0.08(-1.67%) |
Mar 27, 2003 | 4.928 | 4.945 | 4.847 | 4.901 | 44,623 | -0.01(-0.22%) |
Mar 26, 2003 | 4.988 | 5.010 | 4.890 | 4.912 | 141,400 | -0.02(-0.44%) |
Mar 25, 2003 | 4.955 | 5.010 | 4.928 | 4.934 | 98,245 | -0.05(-0.98%) |
Mar 24, 2003 | 5.010 | 5.037 | 4.934 | 4.983 | 86,676 | -0.03(-0.54%) |
Mar 21, 2003 | 4.928 | 5.010 | 4.901 | 5.010 | 151,867 | +0.08(+1.66%) |
Mar 20, 2003 | 4.983 | 5.048 | 4.906 | 4.928 | 75,291 | -0.05(-1.09%) |
Mar 19, 2003 | 5.021 | 5.037 | 4.906 | 4.983 | 111,651 | +0.00(+0.00%) |
Mar 18, 2003 | 5.010 | 5.021 | 4.939 | 4.983 | 169,313 | +0.03(+0.55%) |
Mar 17, 2003 | 4.912 | 4.983 | 4.852 | 4.955 | 92,553 | +0.09(+1.79%) |
Mar 14, 2003 | 4.955 | 4.966 | 4.868 | 4.868 | 119,364 | -0.03(-0.67%) |
Mar 13, 2003 | 4.852 | 4.928 | 4.852 | 4.901 | 60,783 | +0.08(+1.58%) |
Mar 12, 2003 | 4.890 | 4.901 | 4.819 | 4.825 | 69,965 | -0.05(-1.01%) |
Mar 11, 2003 | 4.825 | 4.901 | 4.825 | 4.874 | 102,836 | +0.05(+1.02%) |
Mar 10, 2003 | 4.901 | 4.945 | 4.792 | 4.825 | 129,831 | -0.09(-1.88%) |
Mar 07, 2003 | 4.890 | 4.994 | 4.836 | 4.917 | 165,824 | +0.04(+0.89%) |
Mar 06, 2003 | 4.896 | 4.896 | 4.798 | 4.874 | 54,723 | -0.02(-0.33%) |
Mar 05, 2003 | 4.901 | 4.901 | 4.792 | 4.890 | 99,164 | -0.01(-0.22%) |
Mar 04, 2003 | 4.825 | 4.939 | 4.819 | 4.901 | 148,195 | +0.02(+0.45%) |
Mar 03, 2003 | 4.966 | 4.994 | 4.830 | 4.879 | 243,870 | -0.10(-2.08%) |
Feb 28, 2003 | 5.010 | 5.010 | 4.934 | 4.983 | 58,029 | +0.00(+0.00%) |
Feb 27, 2003 | 5.015 | 5.015 | 4.966 | 4.983 | 68,496 | +0.02(+0.44%) |
Feb 26, 2003 | 5.010 | 5.059 | 4.961 | 4.961 | 60,232 | -0.11(-2.25%) |
Feb 25, 2003 | 5.119 | 5.119 | 5.070 | 5.075 | 151,867 | -0.03(-0.64%) |
Feb 24, 2003 | 5.162 | 5.239 | 5.108 | 5.108 | 131,667 | +0.00(+0.00%) |
Feb 21, 2003 | 5.108 | 5.173 | 5.048 | 5.108 | 73,822 | +0.02(+0.32%) |
Feb 20, 2003 | 5.037 | 5.146 | 4.983 | 5.092 | 80,616 | +0.08(+1.63%) |
Feb 19, 2003 | 5.010 | 5.037 | 4.955 | 5.010 | 160,866 | +0.02(+0.33%) |
Feb 18, 2003 | 5.064 | 5.102 | 4.988 | 4.994 | 161,784 | -0.13(-2.45%) |
Feb 14, 2003 | 5.037 | 5.141 | 5.010 | 5.119 | 99,714 | +0.08(+1.62%) |
Feb 13, 2003 | 5.092 | 5.151 | 5.010 | 5.037 | 114,589 | -0.08(-1.60%) |
Feb 12, 2003 | 5.070 | 5.200 | 5.059 | 5.119 | 135,340 | +0.05(+0.97%) |
Feb 11, 2003 | 5.102 | 5.200 | 4.988 | 5.070 | 180,515 | -0.05(-0.96%) |
Feb 10, 2003 | 5.228 | 5.228 | 5.037 | 5.119 | 146,175 | -0.05(-1.05%) |
Feb 07, 2003 | 5.309 | 5.326 | 5.173 | 5.173 | 82,820 | -0.14(-2.56%) |
Feb 06, 2003 | 5.429 | 5.429 | 5.206 | 5.309 | 63,171 | -0.09(-1.71%) |
Feb 05, 2003 | 5.304 | 5.429 | 5.304 | 5.402 | 53,989 | +0.15(+2.90%) |
Feb 04, 2003 | 5.337 | 5.342 | 5.184 | 5.249 | 70,700 | -0.11(-2.13%) |
Feb 03, 2003 | 5.435 | 5.435 | 5.364 | 5.364 | 52,887 | -0.04(-0.71%) |
Jan 31, 2003 | 5.369 | 5.418 | 5.348 | 5.402 | 52,152 | +0.03(+0.61%) |
Jan 30, 2003 | 5.391 | 5.446 | 5.282 | 5.369 | 94,940 | +0.04(+0.82%) |
Jan 29, 2003 | 5.402 | 5.456 | 5.309 | 5.326 | 106,693 | -0.05(-1.01%) |
Jan 28, 2003 | 5.446 | 5.446 | 5.309 | 5.380 | 170,047 | -0.06(-1.10%) |
Jan 27, 2003 | 5.424 | 5.440 | 5.364 | 5.440 | 113,855 | +0.05(+0.91%) |
Jan 24, 2003 | 5.554 | 5.554 | 5.391 | 5.391 | 78,780 | -0.14(-2.56%) |
Jan 23, 2003 | 5.456 | 5.554 | 5.397 | 5.533 | 181,984 | +0.06(+1.09%) |
Jan 22, 2003 | 5.446 | 5.554 | 5.446 | 5.473 | 123,771 | -0.02(-0.40%) |
Jan 21, 2003 | 5.663 | 5.718 | 5.467 | 5.495 | 175,373 | -0.13(-2.32%) |
Jan 17, 2003 | 5.756 | 5.816 | 5.462 | 5.625 | 159,397 | -0.13(-2.27%) |
Jan 16, 2003 | 6.099 | 6.099 | 5.718 | 5.756 | 109,080 | -0.34(-5.62%) |
Jan 15, 2003 | 5.701 | 6.115 | 5.691 | 6.099 | 287,943 | +0.39(+6.77%) |
Jan 14, 2003 | 5.718 | 5.767 | 5.691 | 5.712 | 112,202 | -0.01(-0.10%) |
Jan 13, 2003 | 5.609 | 5.718 | 5.527 | 5.718 | 87,962 | +0.11(+2.04%) |
Jan 10, 2003 | 5.609 | 5.745 | 5.544 | 5.603 | 139,196 | -0.04(-0.68%) |
Jan 09, 2003 | 5.642 | 5.772 | 5.603 | 5.642 | 159,029 | +0.05(+0.97%) |
Jan 08, 2003 | 5.685 | 5.729 | 5.576 | 5.587 | 109,447 | -0.09(-1.63%) |
Jan 07, 2003 | 5.620 | 5.854 | 5.620 | 5.680 | 142,318 | +0.11(+2.05%) |
Jan 06, 2003 | 5.386 | 5.565 | 5.369 | 5.565 | 111,467 | +0.23(+4.39%) |
Jan 03, 2003 | 5.358 | 5.413 | 5.315 | 5.331 | 129,096 | -0.03(-0.51%) |
Jan 02, 2003 | 5.249 | 5.418 | 5.244 | 5.358 | 107,611 | +0.15(+2.82%) |
Dec 31, 2002 | 5.151 | 5.407 | 5.102 | 5.211 | 216,140 | +0.01(+0.10%) |
Dec 30, 2002 | 5.037 | 5.206 | 4.955 | 5.206 | 240,931 | +0.25(+5.05%) |
Dec 27, 2002 | 5.119 | 5.228 | 4.955 | 4.955 | 142,135 | -0.15(-2.98%) |
Dec 26, 2002 | 5.010 | 5.211 | 5.010 | 5.108 | 136,993 | +0.10(+2.07%) |
Dec 24, 2002 | 5.037 | 5.086 | 4.901 | 5.004 | 132,769 | -0.02(-0.33%) |
Dec 23, 2002 | 5.173 | 5.255 | 4.879 | 5.021 | 478,191 | -0.36(-6.77%) |
Dec 20, 2002 | 5.761 | 5.761 | 5.364 | 5.386 | 303,184 | -0.38(-6.52%) |
Dec 19, 2002 | 5.985 | 6.034 | 5.609 | 5.761 | 261,682 | -0.23(-3.82%) |
Dec 18, 2002 | 6.055 | 6.055 | 5.865 | 5.990 | 121,935 | -0.02(-0.36%) |
Dec 17, 2002 | 6.017 | 6.126 | 5.963 | 6.012 | 168,762 | +0.05(+0.82%) |
Dec 16, 2002 | 5.816 | 5.963 | 5.734 | 5.963 | 126,893 | +0.14(+2.34%) |
Dec 13, 2002 | 6.017 | 6.017 | 5.827 | 5.827 | 73,271 | -0.14(-2.28%) |
Dec 12, 2002 | 5.974 | 5.974 | 5.799 | 5.963 | 68,680 | -0.07(-1.08%) |
Dec 11, 2002 | 6.012 | 6.034 | 5.963 | 6.028 | 53,805 | +0.07(+1.19%) |
Dec 10, 2002 | 5.843 | 6.006 | 5.843 | 5.957 | 128,178 | +0.13(+2.15%) |
Dec 09, 2002 | 5.925 | 5.974 | 5.750 | 5.832 | 95,674 | -0.09(-1.56%) |
Dec 06, 2002 | 5.936 | 5.979 | 5.865 | 5.925 | 83,371 | -0.03(-0.46%) |
Dec 05, 2002 | 5.985 | 5.985 | 5.919 | 5.952 | 35,625 | -0.02(-0.36%) |
Dec 04, 2002 | 5.985 | 6.083 | 5.936 | 5.974 | 87,043 | -0.01(-0.18%) |
Dec 03, 2002 | 6.001 | 6.045 | 5.985 | 5.985 | 57,294 | -0.02(-0.27%) |
Dec 02, 2002 | 5.854 | 6.061 | 5.854 | 6.001 | 106,142 | +0.20(+3.47%) |
Nov 29, 2002 | 5.996 | 6.045 | 5.799 | 5.799 | 38,563 | -0.22(-3.71%) |
Nov 27, 2002 | 5.930 | 6.072 | 5.854 | 6.023 | 93,654 | +0.12(+2.03%) |
Nov 26, 2002 | 5.963 | 6.045 | 5.848 | 5.903 | 83,003 | -0.22(-3.64%) |
Nov 25, 2002 | 6.148 | 6.170 | 6.034 | 6.126 | 168,395 | +0.11(+1.90%) |
Nov 22, 2002 | 5.979 | 6.012 | 5.881 | 6.012 | 75,107 | +0.08(+1.28%) |
Nov 21, 2002 | 5.799 | 6.017 | 5.745 | 5.936 | 214,304 | +0.16(+2.83%) |
Nov 20, 2002 | 5.827 | 5.827 | 5.745 | 5.772 | 144,338 | +0.03(+0.47%) |
Nov 19, 2002 | 5.723 | 5.908 | 5.685 | 5.745 | 159,029 | +0.08(+1.34%) |
Nov 18, 2002 | 5.680 | 5.745 | 5.636 | 5.669 | 118,078 | -0.04(-0.67%) |
Nov 15, 2002 | 5.663 | 5.718 | 5.554 | 5.707 | 142,318 | +0.10(+1.75%) |
Nov 14, 2002 | 5.718 | 5.772 | 5.554 | 5.609 | 187,493 | -0.05(-0.96%) |
Nov 13, 2002 | 5.794 | 5.827 | 5.647 | 5.663 | 91,084 | -0.14(-2.44%) |
Nov 12, 2002 | 5.799 | 5.827 | 5.772 | 5.805 | 260,030 | +0.06(+1.04%) |
Nov 11, 2002 | 5.963 | 5.963 | 5.745 | 5.745 | 71,618 | -0.17(-2.85%) |
Nov 08, 2002 | 5.936 | 6.045 | 5.881 | 5.914 | 45,174 | -0.05(-0.82%) |
Nov 07, 2002 | 6.017 | 6.055 | 5.941 | 5.963 | 115,875 | -0.05(-0.90%) |
Nov 06, 2002 | 6.099 | 6.284 | 6.017 | 6.017 | 304,654 | +0.06(+1.01%) |
Nov 05, 2002 | 6.017 | 6.017 | 5.908 | 5.957 | 134,422 | -0.01(-0.09%) |
Nov 04, 2002 | 5.990 | 6.039 | 5.859 | 5.963 | 156,091 | -0.02(-0.27%) |
Nov 01, 2002 | 5.876 | 5.990 | 5.772 | 5.979 | 159,947 | -0.01(-0.09%) |
Oct 31, 2002 | 6.088 | 6.099 | 5.925 | 5.985 | 126,158 | -0.09(-1.44%) |
Oct 30, 2002 | 6.132 | 6.132 | 5.827 | 6.072 | 412,999 | -0.05(-0.89%) |
Oct 29, 2002 | 6.208 | 6.317 | 6.099 | 6.126 | 102,653 | -0.13(-2.09%) |
Oct 28, 2002 | 6.328 | 6.344 | 6.208 | 6.257 | 91,451 | -0.05(-0.86%) |
Oct 25, 2002 | 6.241 | 6.311 | 5.990 | 6.311 | 142,502 | +0.02(+0.26%) |
Oct 24, 2002 | 6.153 | 6.300 | 6.137 | 6.295 | 58,580 | +0.16(+2.66%) |
Oct 23, 2002 | 6.464 | 6.464 | 5.990 | 6.132 | 219,813 | -0.34(-5.30%) |
Oct 22, 2002 | 6.546 | 6.562 | 6.431 | 6.475 | 109,264 | -0.13(-1.90%) |
Oct 21, 2002 | 6.344 | 6.644 | 6.344 | 6.600 | 111,467 | +0.17(+2.71%) |
Oct 18, 2002 | 6.431 | 6.453 | 6.388 | 6.426 | 40,032 | -0.01(-0.08%) |
Oct 17, 2002 | 6.426 | 6.475 | 6.382 | 6.431 | 80,616 | +0.06(+0.94%) |
Oct 16, 2002 | 6.600 | 6.611 | 6.317 | 6.371 | 71,802 | -0.25(-3.70%) |
Oct 15, 2002 | 6.535 | 6.725 | 6.507 | 6.616 | 85,207 | +0.11(+1.67%) |
Oct 14, 2002 | 6.208 | 6.518 | 6.164 | 6.507 | 115,875 | +0.25(+3.91%) |
Oct 11, 2002 | 6.279 | 6.518 | 6.235 | 6.262 | 80,800 | +0.00(+0.00%) |
Oct 10, 2002 | 6.273 | 6.344 | 6.017 | 6.262 | 1,175,277 | +0.00(+0.00%) |
Oct 09, 2002 | 6.475 | 6.529 | 6.208 | 6.262 | 110,365 | -0.21(-3.28%) |
Oct 08, 2002 | 6.573 | 6.595 | 6.442 | 6.475 | 73,454 | -0.08(-1.25%) |
Oct 07, 2002 | 6.600 | 6.627 | 6.426 | 6.556 | 78,413 | -0.18(-2.67%) |
Oct 04, 2002 | 6.649 | 6.807 | 6.567 | 6.736 | 50,500 | +0.10(+1.56%) |
Oct 03, 2002 | 6.742 | 6.970 | 6.616 | 6.633 | 74,923 | -0.11(-1.69%) |
Oct 02, 2002 | 7.014 | 7.014 | 6.535 | 6.747 | 110,365 | -0.28(-3.95%) |
Oct 01, 2002 | 6.671 | 7.025 | 6.524 | 7.025 | 52,887 | +0.38(+5.74%) |
Sep 30, 2002 | 6.687 | 6.752 | 6.426 | 6.644 | 96,960 | -0.05(-0.73%) |
Sep 27, 2002 | 7.134 | 7.134 | 6.671 | 6.693 | 18,363 | -0.41(-5.82%) |
Sep 26, 2002 | 6.807 | 7.106 | 6.774 | 7.106 | 72,536 | +0.35(+5.24%) |
Sep 25, 2002 | 6.698 | 6.872 | 6.676 | 6.752 | 65,191 | +0.09(+1.39%) |
Sep 24, 2002 | 6.665 | 6.812 | 6.578 | 6.660 | 68,496 | -0.01(-0.08%) |
Sep 23, 2002 | 6.878 | 6.910 | 6.546 | 6.665 | 171,333 | -0.27(-3.85%) |
Sep 20, 2002 | 7.014 | 7.052 | 6.867 | 6.932 | 73,638 | +0.08(+1.19%) |
Sep 19, 2002 | 7.128 | 7.134 | 6.752 | 6.850 | 94,022 | -0.29(-4.12%) |
Sep 18, 2002 | 6.992 | 7.226 | 6.992 | 7.145 | 55,091 | +0.14(+2.02%) |
Sep 17, 2002 | 7.324 | 7.341 | 6.992 | 7.003 | 49,949 | -0.19(-2.58%) |
Sep 16, 2002 | 7.308 | 7.351 | 7.188 | 7.188 | 65,007 | -0.10(-1.42%) |
Sep 13, 2002 | 7.036 | 7.341 | 7.025 | 7.292 | 49,949 | +0.31(+4.45%) |
Sep 12, 2002 | 7.172 | 7.172 | 6.916 | 6.981 | 74,005 | -0.21(-2.88%) |
Sep 11, 2002 | 7.226 | 7.351 | 7.188 | 7.188 | 47,011 | -0.03(-0.38%) |
Sep 10, 2002 | 6.970 | 7.215 | 6.970 | 7.215 | 49,582 | +0.27(+3.92%) |
Sep 09, 2002 | 6.997 | 7.052 | 6.943 | 6.943 | 66,476 | -0.08(-1.16%) |
Sep 06, 2002 | 7.068 | 7.139 | 6.997 | 7.025 | 74,740 | -0.03(-0.39%) |
Sep 05, 2002 | 7.183 | 7.188 | 7.036 | 7.052 | 128,545 | -0.21(-2.92%) |
Sep 04, 2002 | 6.997 | 7.264 | 6.997 | 7.264 | 37,645 | +0.29(+4.22%) |
Sep 03, 2002 | 7.172 | 7.172 | 6.970 | 6.970 | 81,167 | -0.15(-2.07%) |
Aug 30, 2002 | 7.232 | 7.259 | 7.079 | 7.117 | 46,092 | -0.10(-1.36%) |
Aug 29, 2002 | 6.959 | 7.215 | 6.916 | 7.215 | 90,165 | +0.26(+3.68%) |
Aug 28, 2002 | 7.025 | 7.101 | 6.959 | 6.959 | 69,047 | -0.23(-3.18%) |
Aug 27, 2002 | 7.379 | 7.379 | 7.090 | 7.188 | 101,367 | -0.16(-2.22%) |
Aug 26, 2002 | 7.324 | 7.449 | 7.106 | 7.351 | 159,397 | +0.03(+0.37%) |
Aug 23, 2002 | 7.520 | 7.596 | 7.324 | 7.324 | 99,898 | -0.22(-2.96%) |
Aug 22, 2002 | 7.509 | 7.613 | 7.493 | 7.547 | 53,989 | +0.04(+0.51%) |
Aug 21, 2002 | 7.504 | 7.569 | 7.460 | 7.509 | 80,249 | +0.02(+0.29%) |
Aug 20, 2002 | 7.515 | 7.586 | 7.460 | 7.488 | 135,340 | -0.03(-0.36%) |
Aug 16, 2002 | 7.275 | 7.624 | 7.275 | 7.515 | 140,298 | +0.23(+3.14%) |
Aug 15, 2002 | 7.270 | 7.297 | 7.145 | 7.286 | 89,064 | -0.01(-0.15%) |
Aug 14, 2002 | 7.079 | 7.297 | 7.068 | 7.297 | 54,723 | +0.19(+2.60%) |
Aug 13, 2002 | 7.210 | 7.286 | 7.112 | 7.112 | 59,682 | -0.11(-1.51%) |
Aug 12, 2002 | 7.025 | 7.243 | 6.997 | 7.221 | 44,440 | +0.02(+0.30%) |
Aug 07, 2002 | 7.172 | 7.215 | 6.992 | 7.199 | 60,232 | +0.04(+0.61%) |
Aug 06, 2002 | 6.927 | 7.155 | 6.927 | 7.155 | 59,131 | +0.24(+3.46%) |
Aug 05, 2002 | 6.997 | 7.014 | 6.889 | 6.916 | 49,582 | -0.11(-1.55%) |
Aug 02, 2002 | 7.346 | 7.346 | 6.801 | 7.025 | 83,187 | -0.30(-4.16%) |