Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 5.693 | 5.730 | 5.693 | 5.693 | 78,828 | +0.00(+0.00%) |
Apr 29, 2003 | 5.678 | 5.709 | 5.667 | 5.693 | 43,858 | +0.00(+0.00%) |
Apr 28, 2003 | 5.667 | 5.704 | 5.652 | 5.693 | 134,086 | +0.02(+0.27%) |
Apr 25, 2003 | 5.678 | 5.683 | 5.667 | 5.678 | 47,722 | +0.02(+0.27%) |
Apr 24, 2003 | 5.652 | 5.688 | 5.652 | 5.662 | 75,157 | +0.03(+0.55%) |
Apr 23, 2003 | 5.621 | 5.667 | 5.611 | 5.631 | 87,523 | +0.01(+0.18%) |
Apr 22, 2003 | 5.611 | 5.636 | 5.595 | 5.621 | 74,385 | +0.00(+0.00%) |
Apr 21, 2003 | 5.621 | 5.667 | 5.611 | 5.621 | 125,005 | -0.04(-0.73%) |
Apr 17, 2003 | 5.616 | 5.683 | 5.616 | 5.662 | 92,739 | +0.04(+0.74%) |
Apr 16, 2003 | 5.600 | 5.647 | 5.600 | 5.621 | 63,179 | +0.01(+0.18%) |
Apr 15, 2003 | 5.605 | 5.631 | 5.590 | 5.611 | 98,342 | -0.01(-0.09%) |
Apr 14, 2003 | 5.616 | 5.642 | 5.595 | 5.616 | 31,686 | -0.03(-0.55%) |
Apr 11, 2003 | 5.636 | 5.652 | 5.616 | 5.647 | 40,187 | +0.03(+0.46%) |
Apr 10, 2003 | 5.621 | 5.621 | 5.600 | 5.621 | 59,508 | +0.01(+0.09%) |
Apr 09, 2003 | 5.590 | 5.652 | 5.579 | 5.616 | 32,265 | +0.00(+0.00%) |
Apr 08, 2003 | 5.605 | 5.631 | 5.605 | 5.616 | 56,996 | +0.05(+0.93%) |
Apr 07, 2003 | 5.616 | 5.616 | 5.528 | 5.564 | 97,763 | -0.07(-1.19%) |
Apr 04, 2003 | 5.590 | 5.631 | 5.590 | 5.631 | 69,168 | +0.00(+0.00%) |
Apr 03, 2003 | 5.600 | 5.631 | 5.595 | 5.631 | 29,560 | +0.02(+0.37%) |
Apr 02, 2003 | 5.626 | 5.647 | 5.611 | 5.611 | 83,272 | -0.08(-1.36%) |
Apr 01, 2003 | 5.678 | 5.693 | 5.642 | 5.688 | 82,693 | +0.01(+0.09%) |
Mar 31, 2003 | 5.642 | 5.693 | 5.631 | 5.683 | 85,784 | +0.04(+0.73%) |
Mar 28, 2003 | 5.631 | 5.642 | 5.626 | 5.642 | 33,618 | +0.04(+0.65%) |
Mar 27, 2003 | 5.590 | 5.647 | 5.590 | 5.605 | 74,578 | +0.02(+0.28%) |
Mar 26, 2003 | 5.569 | 5.590 | 5.538 | 5.590 | 102,979 | +0.05(+0.84%) |
Mar 25, 2003 | 5.533 | 5.564 | 5.507 | 5.543 | 52,938 | +0.02(+0.28%) |
Mar 24, 2003 | 5.517 | 5.533 | 5.497 | 5.528 | 44,437 | +0.01(+0.09%) |
Mar 21, 2003 | 5.528 | 5.559 | 5.512 | 5.523 | 91,580 | -0.04(-0.65%) |
Mar 20, 2003 | 5.579 | 5.579 | 5.533 | 5.559 | 67,429 | +0.00(+0.00%) |
Mar 19, 2003 | 5.523 | 5.569 | 5.512 | 5.559 | 86,557 | +0.03(+0.47%) |
Mar 18, 2003 | 5.538 | 5.543 | 5.512 | 5.533 | 198,424 | -0.01(-0.19%) |
Mar 17, 2003 | 5.559 | 5.585 | 5.538 | 5.543 | 66,656 | -0.03(-0.56%) |
Mar 14, 2003 | 5.621 | 5.636 | 5.559 | 5.574 | 65,111 | -0.03(-0.46%) |
Mar 13, 2003 | 5.590 | 5.611 | 5.569 | 5.600 | 85,011 | -0.05(-0.92%) |
Mar 12, 2003 | 5.595 | 5.652 | 5.595 | 5.652 | 118,822 | +0.06(+1.02%) |
Mar 11, 2003 | 5.595 | 5.605 | 5.569 | 5.595 | 111,480 | -0.01(-0.18%) |
Mar 10, 2003 | 5.554 | 5.605 | 5.554 | 5.605 | 102,400 | +0.06(+1.03%) |
Mar 07, 2003 | 5.569 | 5.585 | 5.523 | 5.548 | 106,650 | -0.02(-0.37%) |
Mar 06, 2003 | 5.523 | 5.585 | 5.512 | 5.569 | 62,019 | -0.02(-0.28%) |
Mar 05, 2003 | 5.605 | 5.605 | 5.543 | 5.585 | 48,108 | +0.00(+0.00%) |
Mar 04, 2003 | 5.517 | 5.585 | 5.517 | 5.585 | 101,627 | +0.07(+1.31%) |
Mar 03, 2003 | 5.590 | 5.590 | 5.502 | 5.512 | 98,729 | -0.07(-1.30%) |
Feb 28, 2003 | 5.564 | 5.611 | 5.564 | 5.585 | 125,391 | +0.01(+0.09%) |
Feb 27, 2003 | 5.574 | 5.590 | 5.538 | 5.579 | 76,510 | +0.03(+0.56%) |
Feb 26, 2003 | 5.564 | 5.585 | 5.543 | 5.548 | 46,949 | -0.03(-0.46%) |
Feb 25, 2003 | 5.548 | 5.574 | 5.538 | 5.574 | 61,053 | +0.01(+0.19%) |
Feb 24, 2003 | 5.523 | 5.564 | 5.497 | 5.564 | 61,633 | +0.05(+0.94%) |
Feb 21, 2003 | 5.538 | 5.574 | 5.486 | 5.512 | 117,470 | -0.05(-0.93%) |
Feb 20, 2003 | 5.512 | 5.569 | 5.476 | 5.564 | 60,860 | +0.09(+1.70%) |
Feb 19, 2003 | 5.460 | 5.512 | 5.435 | 5.471 | 88,102 | +0.02(+0.38%) |
Feb 18, 2003 | 5.486 | 5.533 | 5.435 | 5.450 | 102,013 | -0.01(-0.09%) |
Feb 14, 2003 | 5.476 | 5.554 | 5.445 | 5.455 | 56,996 | -0.02(-0.38%) |
Feb 13, 2003 | 5.564 | 5.574 | 5.476 | 5.476 | 69,168 | -0.10(-1.76%) |
Feb 12, 2003 | 5.533 | 5.574 | 5.533 | 5.574 | 8,887 | -0.01(-0.19%) |
Feb 11, 2003 | 5.569 | 5.590 | 5.564 | 5.585 | 126,551 | +0.03(+0.56%) |
Feb 10, 2003 | 5.512 | 5.579 | 5.512 | 5.554 | 104,525 | +0.02(+0.37%) |
Feb 07, 2003 | 5.476 | 5.538 | 5.476 | 5.533 | 142,201 | +0.03(+0.56%) |
Feb 06, 2003 | 5.440 | 5.502 | 5.440 | 5.502 | 91,580 | +0.01(+0.09%) |
Feb 05, 2003 | 5.455 | 5.502 | 5.455 | 5.497 | 69,748 | +0.02(+0.28%) |
Feb 04, 2003 | 5.476 | 5.533 | 5.460 | 5.481 | 134,279 | -0.04(-0.75%) |
Feb 03, 2003 | 5.491 | 5.533 | 5.486 | 5.523 | 49,268 | +0.03(+0.47%) |
Jan 31, 2003 | 5.481 | 5.512 | 5.481 | 5.497 | 123,653 | +0.02(+0.28%) |
Jan 30, 2003 | 5.460 | 5.481 | 5.435 | 5.481 | 68,202 | +0.04(+0.76%) |
Jan 29, 2003 | 5.429 | 5.471 | 5.429 | 5.440 | 79,022 | +0.01(+0.10%) |
Jan 28, 2003 | 5.409 | 5.435 | 5.383 | 5.435 | 63,179 | +0.04(+0.77%) |
Jan 27, 2003 | 5.429 | 5.455 | 5.393 | 5.393 | 73,032 | -0.02(-0.38%) |
Jan 24, 2003 | 5.393 | 5.435 | 5.393 | 5.414 | 40,380 | +0.00(+0.00%) |
Jan 23, 2003 | 5.398 | 5.435 | 5.362 | 5.414 | 110,321 | +0.02(+0.29%) |
Jan 22, 2003 | 5.383 | 5.398 | 5.357 | 5.398 | 118,822 | +0.04(+0.68%) |
Jan 21, 2003 | 5.341 | 5.383 | 5.341 | 5.362 | 104,525 | +0.01(+0.19%) |
Jan 17, 2003 | 5.352 | 5.357 | 5.326 | 5.352 | 75,544 | +0.00(+0.00%) |
Jan 16, 2003 | 5.352 | 5.357 | 5.321 | 5.352 | 96,024 | +0.03(+0.58%) |
Jan 15, 2003 | 5.310 | 5.352 | 5.310 | 5.321 | 61,633 | +0.00(+0.00%) |
Jan 14, 2003 | 5.295 | 5.347 | 5.290 | 5.321 | 52,552 | -0.01(-0.19%) |
Jan 13, 2003 | 5.352 | 5.372 | 5.284 | 5.331 | 174,853 | +0.00(+0.00%) |
Jan 10, 2003 | 5.331 | 5.372 | 5.321 | 5.331 | 115,731 | +0.00(+0.00%) |
Jan 09, 2003 | 5.445 | 5.466 | 5.279 | 5.331 | 233,202 | -0.14(-2.55%) |
Jan 08, 2003 | 5.460 | 5.486 | 5.440 | 5.471 | 98,149 | -0.02(-0.28%) |
Jan 07, 2003 | 5.491 | 5.491 | 5.460 | 5.486 | 87,329 | -0.04(-0.66%) |
Jan 06, 2003 | 5.476 | 5.528 | 5.466 | 5.523 | 71,680 | +0.02(+0.38%) |
Jan 03, 2003 | 5.471 | 5.502 | 5.460 | 5.502 | 36,709 | +0.01(+0.09%) |
Jan 02, 2003 | 5.528 | 5.533 | 5.471 | 5.497 | 57,962 | -0.03(-0.47%) |
Dec 31, 2002 | 5.528 | 5.564 | 5.517 | 5.523 | 167,124 | -0.01(-0.09%) |
Dec 30, 2002 | 5.476 | 5.528 | 5.466 | 5.528 | 121,721 | +0.04(+0.75%) |
Dec 27, 2002 | 5.440 | 5.486 | 5.440 | 5.486 | 67,815 | +0.03(+0.57%) |
Dec 26, 2002 | 5.362 | 5.460 | 5.362 | 5.455 | 45,017 | +0.06(+1.05%) |
Dec 24, 2002 | 5.372 | 5.398 | 5.336 | 5.398 | 63,758 | +0.04(+0.77%) |
Dec 23, 2002 | 5.352 | 5.383 | 5.336 | 5.357 | 160,555 | -0.02(-0.29%) |
Dec 20, 2002 | 5.372 | 5.372 | 5.341 | 5.372 | 71,486 | +0.00(+0.00%) |
Dec 19, 2002 | 5.367 | 5.372 | 5.347 | 5.372 | 51,779 | +0.00(+0.00%) |
Dec 18, 2002 | 5.357 | 5.388 | 5.352 | 5.372 | 91,000 | +0.01(+0.10%) |
Dec 17, 2002 | 5.383 | 5.383 | 5.341 | 5.367 | 114,379 | -0.02(-0.29%) |
Dec 16, 2002 | 5.372 | 5.424 | 5.357 | 5.383 | 98,149 | -0.02(-0.29%) |
Dec 13, 2002 | 5.378 | 5.404 | 5.357 | 5.398 | 76,510 | +0.02(+0.38%) |
Dec 12, 2002 | 5.409 | 5.409 | 5.326 | 5.378 | 134,665 | -0.03(-0.57%) |
Dec 11, 2002 | 5.357 | 5.409 | 5.357 | 5.409 | 84,238 | -0.01(-0.10%) |
Dec 10, 2002 | 5.362 | 5.414 | 5.362 | 5.414 | 92,739 | +0.06(+1.06%) |
Dec 09, 2002 | 5.378 | 5.404 | 5.357 | 5.357 | 44,244 | -0.02(-0.39%) |
Dec 06, 2002 | 5.347 | 5.404 | 5.347 | 5.378 | 81,726 | +0.04(+0.68%) |
Dec 05, 2002 | 5.378 | 5.404 | 5.341 | 5.341 | 83,659 | -0.05(-0.96%) |
Dec 04, 2002 | 5.378 | 5.409 | 5.372 | 5.393 | 79,794 | +0.02(+0.29%) |
Dec 03, 2002 | 5.357 | 5.378 | 5.331 | 5.378 | 97,763 | +0.05(+0.87%) |
Dec 02, 2002 | 5.305 | 5.357 | 5.305 | 5.331 | 33,424 | -0.01(-0.19%) |
Nov 29, 2002 | 5.305 | 5.341 | 5.305 | 5.341 | 80,954 | +0.05(+0.98%) |
Nov 27, 2002 | 5.295 | 5.305 | 5.279 | 5.290 | 135,052 | -0.01(-0.20%) |
Nov 26, 2002 | 5.326 | 5.331 | 5.284 | 5.300 | 98,536 | -0.01(-0.10%) |
Nov 25, 2002 | 5.336 | 5.357 | 5.274 | 5.305 | 182,581 | -0.02(-0.29%) |
Nov 22, 2002 | 5.357 | 5.357 | 5.279 | 5.321 | 209,051 | -0.03(-0.58%) |
Nov 21, 2002 | 5.388 | 5.388 | 5.331 | 5.352 | 67,815 | -0.04(-0.77%) |
Nov 20, 2002 | 5.435 | 5.450 | 5.367 | 5.393 | 146,451 | -0.03(-0.48%) |
Nov 19, 2002 | 5.367 | 5.419 | 5.357 | 5.419 | 103,559 | +0.05(+0.96%) |
Nov 18, 2002 | 5.357 | 5.367 | 5.331 | 5.367 | 87,909 | +0.01(+0.19%) |
Nov 15, 2002 | 5.383 | 5.398 | 5.341 | 5.357 | 120,368 | -0.03(-0.48%) |
Nov 14, 2002 | 5.424 | 5.476 | 5.362 | 5.383 | 167,318 | -0.06(-1.14%) |
Nov 13, 2002 | 5.450 | 5.507 | 5.409 | 5.445 | 68,782 | +0.03(+0.48%) |
Nov 12, 2002 | 5.481 | 5.502 | 5.419 | 5.419 | 104,525 | -0.07(-1.32%) |
Nov 11, 2002 | 5.486 | 5.512 | 5.455 | 5.491 | 51,972 | +0.02(+0.28%) |
Nov 08, 2002 | 5.502 | 5.533 | 5.460 | 5.476 | 89,648 | -0.02(-0.38%) |
Nov 07, 2002 | 5.460 | 5.497 | 5.455 | 5.497 | 49,654 | +0.02(+0.38%) |
Nov 06, 2002 | 5.440 | 5.481 | 5.429 | 5.476 | 77,862 | +0.04(+0.67%) |
Nov 05, 2002 | 5.460 | 5.481 | 5.440 | 5.440 | 62,406 | -0.04(-0.66%) |
Nov 04, 2002 | 5.460 | 5.486 | 5.440 | 5.476 | 107,616 | +0.02(+0.28%) |
Nov 01, 2002 | 5.450 | 5.491 | 5.445 | 5.460 | 102,979 | -0.03(-0.47%) |
Oct 31, 2002 | 5.435 | 5.486 | 5.414 | 5.486 | 130,028 | -0.01(-0.09%) |
Oct 30, 2002 | 5.486 | 5.543 | 5.455 | 5.491 | 69,748 | +0.01(+0.09%) |
Oct 29, 2002 | 5.419 | 5.486 | 5.372 | 5.486 | 140,848 | +0.09(+1.73%) |
Oct 28, 2002 | 5.414 | 5.424 | 5.388 | 5.393 | 92,933 | -0.03(-0.57%) |
Oct 25, 2002 | 5.357 | 5.429 | 5.331 | 5.424 | 72,839 | +0.09(+1.65%) |
Oct 24, 2002 | 5.305 | 5.362 | 5.305 | 5.336 | 132,927 | +0.05(+0.98%) |
Oct 23, 2002 | 5.331 | 5.331 | 5.233 | 5.284 | 207,505 | -0.03(-0.58%) |
Oct 22, 2002 | 5.228 | 5.331 | 5.228 | 5.316 | 208,857 | +0.07(+1.28%) |
Oct 21, 2002 | 5.336 | 5.409 | 5.176 | 5.248 | 309,905 | -0.09(-1.65%) |
Oct 18, 2002 | 5.372 | 5.409 | 5.300 | 5.336 | 178,910 | -0.04(-0.77%) |
Oct 17, 2002 | 5.507 | 5.507 | 5.372 | 5.378 | 349,126 | -0.17(-3.08%) |
Oct 16, 2002 | 5.579 | 5.616 | 5.548 | 5.548 | 133,120 | -0.13(-2.37%) |
Oct 15, 2002 | 5.745 | 5.745 | 5.642 | 5.683 | 244,601 | -0.08(-1.44%) |
Oct 14, 2002 | 5.755 | 5.781 | 5.750 | 5.766 | 49,268 | -0.01(-0.18%) |
Oct 11, 2002 | 5.818 | 5.818 | 5.755 | 5.776 | 71,486 | -0.05(-0.80%) |
Oct 10, 2002 | 5.823 | 5.843 | 5.792 | 5.823 | 81,920 | -0.01(-0.09%) |
Oct 09, 2002 | 5.818 | 5.838 | 5.818 | 5.828 | 40,380 | -0.01(-0.18%) |
Oct 08, 2002 | 5.838 | 5.854 | 5.823 | 5.838 | 106,264 | +0.01(+0.09%) |
Oct 07, 2002 | 5.843 | 5.849 | 5.802 | 5.833 | 38,641 | +0.02(+0.27%) |
Oct 04, 2002 | 5.833 | 5.833 | 5.802 | 5.818 | 41,732 | -0.02(-0.27%) |
Oct 03, 2002 | 5.823 | 5.849 | 5.807 | 5.833 | 56,223 | -0.01(-0.18%) |
Oct 02, 2002 | 5.849 | 5.864 | 5.812 | 5.843 | 102,786 | -0.01(-0.09%) |
Oct 01, 2002 | 5.885 | 5.911 | 5.828 | 5.849 | 91,966 | -0.04(-0.62%) |
Sep 30, 2002 | 5.807 | 5.885 | 5.807 | 5.885 | 97,376 | +0.06(+0.98%) |
Sep 27, 2002 | 5.875 | 5.890 | 5.828 | 5.828 | 58,928 | -0.05(-0.88%) |
Sep 26, 2002 | 5.823 | 5.885 | 5.823 | 5.880 | 59,701 | +0.02(+0.35%) |
Sep 25, 2002 | 5.797 | 5.869 | 5.797 | 5.859 | 60,280 | +0.04(+0.62%) |
Sep 24, 2002 | 5.849 | 5.849 | 5.787 | 5.823 | 60,474 | +0.02(+0.36%) |
Sep 23, 2002 | 5.875 | 5.895 | 5.802 | 5.802 | 80,567 | -0.07(-1.23%) |
Sep 20, 2002 | 5.875 | 5.895 | 5.859 | 5.875 | 36,129 | -0.02(-0.35%) |
Sep 19, 2002 | 5.880 | 5.900 | 5.859 | 5.895 | 57,575 | +0.01(+0.09%) |
Sep 18, 2002 | 5.843 | 5.875 | 5.843 | 5.890 | 88,296 | +0.06(+0.98%) |
Sep 17, 2002 | 5.818 | 5.833 | 5.781 | 5.833 | 50,040 | +0.01(+0.18%) |
Sep 16, 2002 | 5.771 | 5.823 | 5.771 | 5.823 | 86,170 | +0.04(+0.72%) |
Sep 13, 2002 | 5.766 | 5.812 | 5.766 | 5.781 | 32,652 | -0.03(-0.45%) |
Sep 12, 2002 | 5.797 | 5.828 | 5.781 | 5.807 | 142,007 | -0.02(-0.27%) |
Sep 11, 2002 | 5.875 | 5.895 | 5.792 | 5.823 | 132,927 | -0.04(-0.71%) |
Sep 10, 2002 | 5.849 | 5.926 | 5.823 | 5.864 | 83,659 | +0.04(+0.62%) |
Sep 09, 2002 | 5.818 | 5.828 | 5.792 | 5.828 | 49,847 | +0.03(+0.54%) |
Sep 06, 2002 | 5.823 | 5.952 | 5.750 | 5.797 | 261,603 | -0.04(-0.71%) |
Sep 05, 2002 | 5.823 | 5.843 | 5.802 | 5.838 | 66,849 | +0.04(+0.71%) |
Sep 04, 2002 | 5.828 | 5.895 | 5.787 | 5.797 | 132,733 | -0.05(-0.88%) |
Sep 03, 2002 | 5.838 | 5.869 | 5.828 | 5.849 | 48,108 | +0.03(+0.53%) |
Aug 30, 2002 | 5.771 | 5.843 | 5.766 | 5.818 | 5,545,068 | +0.05(+0.90%) |
Aug 29, 2002 | 5.745 | 5.787 | 5.730 | 5.766 | 83,659 | -0.01(-0.09%) |
Aug 28, 2002 | 5.745 | 5.812 | 5.745 | 5.771 | 76,896 | +0.03(+0.45%) |
Aug 27, 2002 | 5.755 | 5.755 | 5.667 | 5.745 | 195,140 | -0.03(-0.45%) |
Aug 26, 2002 | 5.776 | 5.797 | 5.730 | 5.771 | 3,400,460 | -0.01(-0.18%) |
Aug 23, 2002 | 5.776 | 5.787 | 5.755 | 5.781 | 47,335 | +0.01(+0.09%) |
Aug 22, 2002 | 5.797 | 5.807 | 5.730 | 5.776 | 83,272 | -0.02(-0.36%) |
Aug 21, 2002 | 5.807 | 5.843 | 5.781 | 5.797 | 121,527 | +0.00(+0.00%) |
Aug 20, 2002 | 5.771 | 5.797 | 5.750 | 5.797 | 3,303,856 | +0.05(+0.81%) |
Aug 16, 2002 | 5.875 | 5.875 | 5.740 | 5.750 | 67,429 | -0.09(-1.51%) |
Aug 15, 2002 | 5.869 | 5.890 | 5.838 | 5.838 | 31,879 | -0.03(-0.53%) |
Aug 14, 2002 | 5.854 | 5.875 | 5.818 | 5.869 | 52,359 | +0.05(+0.89%) |
Aug 13, 2002 | 5.823 | 5.890 | 5.818 | 5.818 | 79,022 | -0.03(-0.53%) |
Aug 12, 2002 | 5.849 | 5.859 | 5.812 | 5.849 | 33,231 | +0.03(+0.53%) |
Aug 07, 2002 | 5.797 | 5.823 | 5.781 | 5.818 | 48,495 | +0.04(+0.63%) |
Aug 06, 2002 | 5.849 | 5.900 | 5.776 | 5.781 | 76,123 | -0.07(-1.15%) |
Aug 05, 2002 | 5.890 | 5.906 | 5.823 | 5.849 | 72,839 | -0.04(-0.70%) |
Aug 02, 2002 | 5.854 | 5.895 | 5.823 | 5.890 | 70,714 | +0.07(+1.16%) |
Aug 01, 2002 | 5.792 | 5.875 | 5.792 | 5.823 | 131,574 | +0.03(+0.54%) |
Jul 31, 2002 | 5.766 | 5.797 | 5.761 | 5.792 | 40,766 | +0.02(+0.27%) |
Jul 30, 2002 | 5.776 | 5.807 | 5.771 | 5.776 | 95,058 | -0.01(-0.09%) |
Jul 29, 2002 | 5.792 | 5.797 | 5.745 | 5.781 | 153,020 | -0.01(-0.18%) |
Jul 26, 2002 | 5.740 | 5.797 | 5.740 | 5.792 | 50,040 | +0.05(+0.90%) |
Jul 25, 2002 | 5.807 | 5.807 | 5.740 | 5.740 | 89,648 | -0.05(-0.80%) |
Jul 24, 2002 | 5.781 | 5.797 | 5.781 | 5.787 | 58,928 | +0.00(+0.00%) |
Jul 23, 2002 | 5.781 | 5.797 | 5.771 | 5.787 | 125,778 | +0.00(+0.00%) |
Jul 22, 2002 | 5.843 | 5.843 | 5.776 | 5.787 | 61,053 | -0.06(-0.97%) |
Jul 19, 2002 | 5.823 | 5.849 | 5.802 | 5.843 | 72,259 | +0.04(+0.71%) |
Jul 17, 2002 | 5.776 | 5.818 | 5.776 | 5.802 | 83,079 | +0.01(+0.09%) |
Jul 12, 2002 | 5.781 | 5.797 | 5.771 | 5.797 | 48,881 | +0.02(+0.27%) |
Jul 11, 2002 | 5.797 | 5.828 | 5.781 | 5.781 | 40,766 | -0.04(-0.62%) |
Jul 10, 2002 | 5.781 | 5.833 | 5.776 | 5.818 | 62,019 | +0.01(+0.09%) |
Jul 09, 2002 | 5.766 | 5.812 | 5.766 | 5.812 | 44,824 | +0.05(+0.81%) |
Jul 08, 2002 | 5.740 | 5.766 | 5.740 | 5.766 | 66,270 | +0.03(+0.45%) |
Jul 05, 2002 | 5.745 | 5.761 | 5.730 | 5.740 | 27,435 | -0.01(-0.09%) |
Jul 04, 2002 | 5.745 | 5.745 | 5.714 | 5.745 | 67,043 | +0.00(+0.00%) |
Jul 03, 2002 | 5.745 | 5.745 | 5.714 | 5.745 | 67,043 | +0.02(+0.27%) |
Jul 02, 2002 | 5.735 | 5.761 | 5.709 | 5.730 | 48,301 | -0.01(-0.09%) |
Jul 01, 2002 | 5.704 | 5.735 | 5.673 | 5.735 | 76,123 | +0.06(+1.00%) |
Jun 28, 2002 | 5.673 | 5.719 | 5.667 | 5.678 | 120,754 | -0.01(-0.18%) |
Jun 27, 2002 | 5.667 | 5.688 | 5.662 | 5.688 | 77,476 | +0.03(+0.55%) |
Jun 26, 2002 | 5.642 | 5.688 | 5.642 | 5.657 | 105,491 | +0.03(+0.46%) |
Jun 25, 2002 | 5.636 | 5.688 | 5.595 | 5.631 | 98,729 | -0.02(-0.37%) |
Jun 21, 2002 | 5.667 | 5.693 | 5.652 | 5.652 | 82,693 | +0.01(+0.09%) |
Jun 20, 2002 | 5.600 | 5.673 | 5.600 | 5.647 | 61,633 | +0.04(+0.65%) |
Jun 19, 2002 | 5.616 | 5.621 | 5.595 | 5.611 | 52,552 | +0.02(+0.28%) |
Jun 18, 2002 | 5.595 | 5.626 | 5.590 | 5.595 | 64,338 | -0.01(-0.18%) |
Jun 17, 2002 | 5.590 | 5.631 | 5.590 | 5.605 | 30,526 | -0.01(-0.09%) |
Jun 14, 2002 | 5.626 | 5.657 | 5.611 | 5.611 | 76,896 | -0.09(-1.63%) |
Jun 12, 2002 | 5.657 | 5.704 | 5.647 | 5.704 | 69,941 | +0.05(+0.92%) |
Jun 11, 2002 | 5.636 | 5.662 | 5.621 | 5.652 | 53,711 | +0.03(+0.46%) |
Jun 10, 2002 | 5.616 | 5.652 | 5.605 | 5.626 | 61,053 | +0.01(+0.09%) |
Jun 07, 2002 | 5.626 | 5.642 | 5.621 | 5.621 | 21,639 | -0.01(-0.18%) |
Jun 06, 2002 | 5.626 | 5.652 | 5.616 | 5.631 | 40,380 | +0.01(+0.09%) |
Jun 05, 2002 | 5.585 | 5.631 | 5.585 | 5.626 | 84,818 | +0.06(+1.12%) |
May 31, 2002 | 5.569 | 5.574 | 5.517 | 5.564 | 139,882 | +0.03(+0.47%) |
May 28, 2002 | 5.512 | 5.538 | 5.507 | 5.538 | 100,854 | +0.04(+0.66%) |
May 27, 2002 | 5.502 | 5.543 | 5.476 | 5.502 | 197,458 | +0.00(+0.00%) |
May 24, 2002 | 5.502 | 5.543 | 5.476 | 5.502 | 197,458 | -0.01(-0.19%) |
May 23, 2002 | 5.491 | 5.517 | 5.491 | 5.512 | 109,742 | -0.03(-0.47%) |
May 22, 2002 | 5.559 | 5.579 | 5.523 | 5.538 | 95,251 | -0.02(-0.37%) |
May 21, 2002 | 5.595 | 5.621 | 5.559 | 5.559 | 88,102 | -0.06(-1.01%) |
May 20, 2002 | 5.605 | 5.616 | 5.579 | 5.616 | 73,998 | +0.01(+0.18%) |
May 17, 2002 | 5.621 | 5.621 | 5.595 | 5.605 | 44,437 | -0.01(-0.18%) |
May 16, 2002 | 5.595 | 5.642 | 5.595 | 5.616 | 79,408 | -0.01(-0.09%) |
May 15, 2002 | 5.662 | 5.673 | 5.616 | 5.621 | 48,301 | -0.02(-0.28%) |
May 14, 2002 | 5.673 | 5.673 | 5.631 | 5.636 | 59,121 | -0.01(-0.18%) |
May 13, 2002 | 5.678 | 5.719 | 5.647 | 5.647 | 157,271 | -0.05(-0.82%) |
May 10, 2002 | 5.647 | 5.693 | 5.621 | 5.693 | 67,236 | +0.05(+0.82%) |
May 09, 2002 | 5.616 | 5.647 | 5.611 | 5.647 | 40,960 | +0.02(+0.28%) |
May 08, 2002 | 5.642 | 5.647 | 5.595 | 5.631 | 6,356,541 | -0.03(-0.46%) |
May 07, 2002 | 5.662 | 5.683 | 5.642 | 5.657 | 73,805 | -0.01(-0.09%) |
May 06, 2002 | 5.657 | 5.683 | 5.657 | 5.662 | 65,111 | +0.00(+0.00%) |
May 03, 2002 | 5.667 | 5.683 | 5.652 | 5.662 | 95,058 | +0.00(+0.00%) |
May 02, 2002 | 5.683 | 5.683 | 5.642 | 5.662 | 74,771 | +0.01(+0.09%) |