Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 8.873 | 8.917 | 8.839 | 8.896 | 88,099 | +0.03(+0.32%) |
Sep 29, 2003 | 8.781 | 8.867 | 8.757 | 8.867 | 33,561 | +0.04(+0.48%) |
Sep 26, 2003 | 8.831 | 8.831 | 8.800 | 8.825 | 36,708 | -0.06(-0.69%) |
Sep 25, 2003 | 8.888 | 8.888 | 8.888 | 8.886 | 25,695 | -0.03(-0.34%) |
Sep 24, 2003 | 8.886 | 8.938 | 8.886 | 8.917 | 49,818 | +0.05(+0.58%) |
Sep 23, 2003 | 8.835 | 8.869 | 8.823 | 8.865 | 23,598 | -0.02(-0.28%) |
Sep 22, 2003 | 8.879 | 8.890 | 8.879 | 8.890 | 25,695 | -0.01(-0.11%) |
Sep 19, 2003 | 8.873 | 8.900 | 8.873 | 8.900 | 31,988 | +0.11(+1.24%) |
Sep 18, 2003 | 8.736 | 8.779 | 8.736 | 8.791 | 74,465 | +0.10(+1.19%) |
Sep 17, 2003 | 8.646 | 8.692 | 8.646 | 8.688 | 77,087 | +0.04(+0.46%) |
Sep 16, 2003 | 8.600 | 8.648 | 8.566 | 8.648 | 12,585 | +0.05(+0.55%) |
Sep 15, 2003 | 8.625 | 8.625 | 8.575 | 8.600 | 30,939 | -0.02(-0.27%) |
Sep 12, 2003 | 8.564 | 8.629 | 8.564 | 8.623 | 38,805 | +0.08(+0.92%) |
Sep 11, 2003 | 8.497 | 8.556 | 8.497 | 8.545 | 25,171 | -0.01(-0.13%) |
Sep 10, 2003 | 8.461 | 8.564 | 8.461 | 8.556 | 38,281 | +0.10(+1.17%) |
Sep 09, 2003 | 8.484 | 8.484 | 8.436 | 8.457 | 38,281 | -0.01(-0.09%) |
Sep 08, 2003 | 8.533 | 8.533 | 8.465 | 8.465 | 22,024 | -0.10(-1.11%) |
Sep 05, 2003 | 8.520 | 8.560 | 8.499 | 8.560 | 23,073 | +0.03(+0.34%) |
Sep 04, 2003 | 8.572 | 8.572 | 8.514 | 8.532 | 11,536 | +0.00(+0.04%) |
Sep 03, 2003 | 8.574 | 8.610 | 8.505 | 8.528 | 252,762 | +0.02(+0.27%) |
Sep 02, 2003 | 8.450 | 8.530 | 8.450 | 8.505 | 40,379 | +0.04(+0.52%) |
Aug 29, 2003 | 8.375 | 8.467 | 8.375 | 8.461 | 31,988 | +0.09(+1.07%) |
Aug 28, 2003 | 8.329 | 8.371 | 8.293 | 8.371 | 117,466 | +0.08(+0.94%) |
Aug 27, 2003 | 8.295 | 8.305 | 8.247 | 8.293 | 46,147 | -0.03(-0.32%) |
Aug 26, 2003 | 8.305 | 8.373 | 8.286 | 8.320 | 65,550 | +0.06(+0.74%) |
Aug 25, 2003 | 8.267 | 8.293 | 8.232 | 8.259 | 72,367 | -0.00(-0.02%) |
Aug 22, 2003 | 8.314 | 8.314 | 8.244 | 8.261 | 43,525 | -0.04(-0.53%) |
Aug 21, 2003 | 8.360 | 8.373 | 8.276 | 8.305 | 49,294 | -0.05(-0.59%) |
Aug 20, 2003 | 8.467 | 8.474 | 8.341 | 8.354 | 27,269 | -0.14(-1.66%) |
Aug 19, 2003 | 8.381 | 8.526 | 8.375 | 8.495 | 46,671 | +0.05(+0.61%) |
Aug 18, 2003 | 8.390 | 8.499 | 8.390 | 8.444 | 29,366 | -0.03(-0.32%) |
Aug 15, 2003 | 8.394 | 8.471 | 8.394 | 8.471 | 16,780 | +0.06(+0.75%) |
Aug 14, 2003 | 8.564 | 8.564 | 8.390 | 8.408 | 48,769 | -0.17(-1.96%) |
Aug 13, 2003 | 8.505 | 8.579 | 8.505 | 8.575 | 65,026 | +0.10(+1.15%) |
Aug 12, 2003 | 8.421 | 8.507 | 8.419 | 8.478 | 54,538 | +0.06(+0.68%) |
Aug 11, 2003 | 8.282 | 8.438 | 8.282 | 8.421 | 79,185 | +0.18(+2.15%) |
Aug 08, 2003 | 8.104 | 8.244 | 8.104 | 8.244 | 42,476 | +0.18(+2.20%) |
Aug 07, 2003 | 8.062 | 8.122 | 8.062 | 8.066 | 72,367 | +0.03(+0.33%) |
Aug 06, 2003 | 7.977 | 8.095 | 7.925 | 8.040 | 95,441 | -0.03(-0.40%) |
Aug 05, 2003 | 8.101 | 8.144 | 8.072 | 8.072 | 42,476 | -0.02(-0.28%) |
Aug 04, 2003 | 8.156 | 8.164 | 8.095 | 8.095 | 33,037 | -0.07(-0.82%) |
Aug 01, 2003 | 8.251 | 8.265 | 8.154 | 8.162 | 76,038 | -0.06(-0.74%) |
Jul 31, 2003 | 8.280 | 8.293 | 8.192 | 8.223 | 113,795 | -0.10(-1.17%) |
Jul 30, 2003 | 8.507 | 8.511 | 8.297 | 8.320 | 101,210 | -0.27(-3.15%) |
Jul 29, 2003 | 8.663 | 8.673 | 8.581 | 8.591 | 43,001 | -0.10(-1.12%) |
Jul 28, 2003 | 8.726 | 8.759 | 8.678 | 8.688 | 34,610 | -0.04(-0.42%) |
Jul 25, 2003 | 8.694 | 8.747 | 8.677 | 8.724 | 74,989 | +0.09(+1.02%) |
Jul 24, 2003 | 8.703 | 8.800 | 8.619 | 8.636 | 72,892 | -0.04(-0.46%) |
Jul 23, 2003 | 8.577 | 8.722 | 8.577 | 8.677 | 88,099 | +0.11(+1.31%) |
Jul 22, 2003 | 8.469 | 8.574 | 8.423 | 8.564 | 74,989 | +0.08(+0.99%) |
Jul 21, 2003 | 8.425 | 8.493 | 8.410 | 8.480 | 33,037 | +0.03(+0.32%) |
Jul 18, 2003 | 8.459 | 8.459 | 8.295 | 8.453 | 194,554 | -0.05(-0.61%) |
Jul 17, 2003 | 8.558 | 8.558 | 8.442 | 8.505 | 81,282 | -0.12(-1.44%) |
Jul 16, 2003 | 8.591 | 8.631 | 8.558 | 8.629 | 25,171 | +0.04(+0.42%) |
Jul 15, 2003 | 8.596 | 8.677 | 8.574 | 8.593 | 106,978 | -0.05(-0.60%) |
Jul 14, 2003 | 8.484 | 8.644 | 8.484 | 8.644 | 62,404 | +0.17(+2.00%) |
Jul 11, 2003 | 8.421 | 8.505 | 8.421 | 8.474 | 81,807 | +0.04(+0.47%) |
Jul 10, 2003 | 8.411 | 8.444 | 8.343 | 8.434 | 29,891 | -0.07(-0.81%) |
Jul 09, 2003 | 8.484 | 8.511 | 8.438 | 8.503 | 43,001 | -0.02(-0.18%) |
Jul 08, 2003 | 8.533 | 8.533 | 8.410 | 8.518 | 81,807 | -0.07(-0.82%) |
Jul 07, 2003 | 8.469 | 8.589 | 8.469 | 8.589 | 34,086 | -0.05(-0.53%) |
Jul 03, 2003 | 8.511 | 8.635 | 8.511 | 8.635 | 54,013 | +0.09(+1.07%) |
Jul 02, 2003 | 8.562 | 8.587 | 8.497 | 8.543 | 90,721 | -0.09(-1.04%) |
Jul 01, 2003 | 8.629 | 8.669 | 8.600 | 8.633 | 85,477 | -0.19(-2.18%) |
Jun 30, 2003 | 8.448 | 8.825 | 8.381 | 8.825 | 236,506 | +0.31(+3.60%) |
Jun 27, 2003 | 8.465 | 8.572 | 8.465 | 8.518 | 206,090 | +0.08(+0.99%) |
Jun 26, 2003 | 8.438 | 8.451 | 8.400 | 8.434 | 68,696 | -0.03(-0.41%) |
Jun 25, 2003 | 8.438 | 8.566 | 8.438 | 8.469 | 99,112 | +0.08(+0.93%) |
Jun 24, 2003 | 8.387 | 8.429 | 8.366 | 8.390 | 109,600 | -0.00(-0.05%) |
Jun 23, 2003 | 8.440 | 8.440 | 8.377 | 8.394 | 51,391 | -0.07(-0.83%) |
Jun 20, 2003 | 8.623 | 8.623 | 8.423 | 8.465 | 94,392 | -0.16(-1.84%) |
Jun 19, 2003 | 8.581 | 8.661 | 8.577 | 8.623 | 131,625 | -0.08(-0.96%) |
Jun 18, 2003 | 8.690 | 8.734 | 8.646 | 8.707 | 100,161 | +0.02(+0.18%) |
Jun 17, 2003 | 8.715 | 8.715 | 8.635 | 8.692 | 134,247 | -0.01(-0.15%) |
Jun 16, 2003 | 8.625 | 8.705 | 8.610 | 8.705 | 192,980 | +0.05(+0.53%) |
Jun 13, 2003 | 8.558 | 8.669 | 8.539 | 8.659 | 82,855 | +0.08(+0.89%) |
Jun 12, 2003 | 8.537 | 8.583 | 8.511 | 8.583 | 57,684 | +0.05(+0.56%) |
Jun 11, 2003 | 8.411 | 8.539 | 8.411 | 8.535 | 67,648 | +0.15(+1.84%) |
Jun 10, 2003 | 8.276 | 8.381 | 8.190 | 8.381 | 69,745 | +0.06(+0.71%) |
Jun 09, 2003 | 8.345 | 8.360 | 8.289 | 8.322 | 55,062 | -0.09(-1.04%) |
Jun 06, 2003 | 8.511 | 8.566 | 8.371 | 8.410 | 149,455 | -0.14(-1.63%) |
Jun 05, 2003 | 8.406 | 8.614 | 8.406 | 8.549 | 93,868 | +0.14(+1.66%) |
Jun 04, 2003 | 8.316 | 8.490 | 8.316 | 8.410 | 155,223 | +0.14(+1.68%) |
Jun 03, 2003 | 8.251 | 8.276 | 8.230 | 8.270 | 116,942 | -0.02(-0.30%) |
Jun 02, 2003 | 8.156 | 8.333 | 8.141 | 8.295 | 186,163 | +0.13(+1.56%) |
May 30, 2003 | 8.154 | 8.209 | 8.104 | 8.167 | 164,663 | +0.01(+0.16%) |
May 29, 2003 | 8.043 | 8.186 | 8.043 | 8.154 | 55,586 | +0.11(+1.33%) |
May 28, 2003 | 8.085 | 8.099 | 7.986 | 8.047 | 58,208 | -0.08(-0.99%) |
May 27, 2003 | 8.093 | 8.211 | 8.082 | 8.127 | 145,784 | -0.01(-0.12%) |
May 23, 2003 | 8.076 | 8.167 | 8.076 | 8.137 | 50,342 | -0.02(-0.28%) |
May 22, 2003 | 8.194 | 8.232 | 8.143 | 8.160 | 80,758 | -0.11(-1.38%) |
May 21, 2003 | 8.329 | 8.352 | 8.232 | 8.274 | 95,966 | -0.07(-0.87%) |
May 20, 2003 | 8.291 | 8.387 | 8.249 | 8.347 | 82,331 | +0.14(+1.77%) |
May 19, 2003 | 8.202 | 8.219 | 8.190 | 8.202 | 40,903 | -0.01(-0.16%) |
May 16, 2003 | 8.125 | 8.238 | 8.120 | 8.215 | 80,758 | +0.12(+1.46%) |
May 15, 2003 | 8.125 | 8.125 | 8.076 | 8.097 | 121,661 | -0.03(-0.42%) |
May 14, 2003 | 8.028 | 8.133 | 7.990 | 8.131 | 44,049 | +0.11(+1.35%) |
May 13, 2003 | 7.958 | 8.068 | 7.942 | 8.022 | 150,504 | +0.03(+0.43%) |
May 12, 2003 | 7.801 | 7.992 | 7.801 | 7.988 | 50,342 | +0.18(+2.35%) |
May 09, 2003 | 7.719 | 7.828 | 7.719 | 7.805 | 189,834 | +0.06(+0.76%) |
May 08, 2003 | 7.736 | 7.746 | 7.704 | 7.746 | 79,185 | +0.01(+0.12%) |
May 07, 2003 | 7.731 | 7.746 | 7.702 | 7.736 | 50,867 | -0.03(-0.39%) |
May 06, 2003 | 7.643 | 7.776 | 7.643 | 7.767 | 109,600 | +0.14(+1.77%) |
May 05, 2003 | 7.513 | 7.649 | 7.513 | 7.632 | 44,049 | +0.13(+1.75%) |
May 02, 2003 | 7.437 | 7.504 | 7.437 | 7.500 | 64,501 | +0.06(+0.79%) |
May 01, 2003 | 7.431 | 7.464 | 7.412 | 7.441 | 63,977 | +0.04(+0.52%) |
Apr 30, 2003 | 7.323 | 7.420 | 7.323 | 7.403 | 69,745 | +0.12(+1.70%) |
Apr 29, 2003 | 7.248 | 7.313 | 7.246 | 7.279 | 68,696 | +0.03(+0.37%) |
Apr 28, 2003 | 7.218 | 7.252 | 7.214 | 7.252 | 19,402 | +0.06(+0.80%) |
Apr 25, 2003 | 7.164 | 7.202 | 7.153 | 7.195 | 31,464 | +0.03(+0.37%) |
Apr 24, 2003 | 7.151 | 7.220 | 7.151 | 7.168 | 89,148 | -0.04(-0.61%) |
Apr 23, 2003 | 7.151 | 7.220 | 7.149 | 7.212 | 18,354 | +0.06(+0.91%) |
Apr 22, 2003 | 7.101 | 7.147 | 7.101 | 7.147 | 109,076 | +0.06(+0.83%) |
Apr 21, 2003 | 7.008 | 7.096 | 7.008 | 7.088 | 41,952 | -0.02(-0.21%) |
Apr 17, 2003 | 7.063 | 7.119 | 7.063 | 7.103 | 73,416 | +0.05(+0.73%) |
Apr 16, 2003 | 7.117 | 7.117 | 7.052 | 7.052 | 29,366 | -0.05(-0.75%) |
Apr 15, 2003 | 7.092 | 7.109 | 7.065 | 7.105 | 60,830 | +0.04(+0.51%) |
Apr 14, 2003 | 7.067 | 7.111 | 7.067 | 7.069 | 54,538 | -0.04(-0.51%) |
Apr 11, 2003 | 7.017 | 7.126 | 7.017 | 7.105 | 110,649 | +0.10(+1.47%) |
Apr 10, 2003 | 6.899 | 7.002 | 6.884 | 7.002 | 151,552 | +0.15(+2.20%) |
Apr 09, 2003 | 6.846 | 6.869 | 6.836 | 6.852 | 14,683 | +0.01(+0.17%) |
Apr 08, 2003 | 6.800 | 6.882 | 6.800 | 6.840 | 129,003 | +0.05(+0.67%) |
Apr 07, 2003 | 6.735 | 6.812 | 6.735 | 6.794 | 42,476 | +0.06(+0.88%) |
Apr 04, 2003 | 6.745 | 6.745 | 6.699 | 6.735 | 35,659 | +0.00(+0.00%) |
Apr 03, 2003 | 6.813 | 6.813 | 6.724 | 6.735 | 36,708 | -0.10(-1.42%) |
Apr 02, 2003 | 6.733 | 6.846 | 6.733 | 6.833 | 14,683 | +0.15(+2.20%) |
Apr 01, 2003 | 6.722 | 6.747 | 6.678 | 6.686 | 67,648 | -0.02(-0.31%) |
Mar 31, 2003 | 6.758 | 6.760 | 6.672 | 6.707 | 78,660 | -0.07(-1.10%) |
Mar 28, 2003 | 6.737 | 6.792 | 6.737 | 6.781 | 23,598 | -0.06(-0.89%) |
Mar 27, 2003 | 6.770 | 6.842 | 6.754 | 6.842 | 73,941 | +0.08(+1.18%) |
Mar 26, 2003 | 6.779 | 6.792 | 6.701 | 6.762 | 44,049 | +0.00(+0.06%) |
Mar 25, 2003 | 6.756 | 6.779 | 6.749 | 6.758 | 58,208 | -0.02(-0.23%) |
Mar 24, 2003 | 6.771 | 6.840 | 6.751 | 6.773 | 82,331 | -0.02(-0.25%) |
Mar 21, 2003 | 6.779 | 6.792 | 6.726 | 6.791 | 34,086 | +0.03(+0.45%) |
Mar 20, 2003 | 6.697 | 6.779 | 6.697 | 6.760 | 26,744 | +0.05(+0.77%) |
Mar 19, 2003 | 6.718 | 6.751 | 6.684 | 6.709 | 80,233 | +0.01(+0.14%) |
Mar 18, 2003 | 6.625 | 6.718 | 6.623 | 6.699 | 61,355 | +0.10(+1.53%) |
Mar 17, 2003 | 6.510 | 6.619 | 6.510 | 6.598 | 113,795 | +0.05(+0.79%) |
Mar 14, 2003 | 6.493 | 6.546 | 6.461 | 6.546 | 17,829 | +0.03(+0.53%) |
Mar 13, 2003 | 6.476 | 6.514 | 6.470 | 6.512 | 41,952 | +0.05(+0.80%) |
Mar 12, 2003 | 6.524 | 6.533 | 6.438 | 6.461 | 93,343 | -0.10(-1.54%) |
Mar 11, 2003 | 6.669 | 6.682 | 6.562 | 6.562 | 55,586 | -0.11(-1.60%) |
Mar 10, 2003 | 6.709 | 6.709 | 6.651 | 6.669 | 29,366 | -0.03(-0.43%) |
Mar 07, 2003 | 6.623 | 6.709 | 6.607 | 6.697 | 24,122 | +0.05(+0.80%) |
Mar 06, 2003 | 6.674 | 6.674 | 6.632 | 6.644 | 46,671 | -0.05(-0.68%) |
Mar 05, 2003 | 6.693 | 6.756 | 6.689 | 6.689 | 33,561 | +0.02(+0.23%) |
Mar 04, 2003 | 6.728 | 6.779 | 6.661 | 6.674 | 101,734 | -0.06(-0.85%) |
Mar 03, 2003 | 6.785 | 6.850 | 6.714 | 6.731 | 65,026 | -0.08(-1.20%) |
Feb 28, 2003 | 6.764 | 6.882 | 6.751 | 6.813 | 79,185 | +0.06(+0.82%) |
Feb 27, 2003 | 6.649 | 6.785 | 6.649 | 6.758 | 61,355 | +0.16(+2.37%) |
Feb 26, 2003 | 6.636 | 6.663 | 6.602 | 6.602 | 14,683 | -0.06(-0.86%) |
Feb 25, 2003 | 6.625 | 6.659 | 6.554 | 6.659 | 48,245 | +0.03(+0.52%) |
Feb 24, 2003 | 6.636 | 6.688 | 6.607 | 6.625 | 138,967 | -0.02(-0.26%) |
Feb 21, 2003 | 6.636 | 6.655 | 6.632 | 6.642 | 25,171 | +0.02(+0.37%) |
Feb 20, 2003 | 6.617 | 6.619 | 6.579 | 6.617 | 37,232 | +0.07(+1.05%) |
Feb 19, 2003 | 6.587 | 6.587 | 6.548 | 6.548 | 25,171 | -0.04(-0.61%) |
Feb 18, 2003 | 6.484 | 6.606 | 6.484 | 6.588 | 61,879 | +0.23(+3.60%) |
Feb 14, 2003 | 6.358 | 6.388 | 6.346 | 6.360 | 26,744 | +0.01(+0.12%) |
Feb 13, 2003 | 6.312 | 6.354 | 6.312 | 6.352 | 8,914 | +0.06(+0.88%) |
Feb 12, 2003 | 6.320 | 6.335 | 6.285 | 6.297 | 23,073 | -0.02(-0.24%) |
Feb 11, 2003 | 6.253 | 6.327 | 6.253 | 6.312 | 14,158 | +0.07(+1.07%) |
Feb 10, 2003 | 6.331 | 6.331 | 6.224 | 6.245 | 13,634 | -0.08(-1.33%) |
Feb 07, 2003 | 6.346 | 6.346 | 6.300 | 6.329 | 33,037 | -0.00(-0.03%) |
Feb 06, 2003 | 6.354 | 6.386 | 6.320 | 6.331 | 44,574 | -0.05(-0.72%) |
Feb 05, 2003 | 6.396 | 6.403 | 6.323 | 6.377 | 81,282 | -0.02(-0.36%) |
Feb 04, 2003 | 6.333 | 6.400 | 6.312 | 6.400 | 41,952 | +0.03(+0.42%) |
Feb 03, 2003 | 6.358 | 6.382 | 6.331 | 6.373 | 65,550 | +0.01(+0.12%) |
Jan 31, 2003 | 6.268 | 6.381 | 6.241 | 6.365 | 181,443 | +0.08(+1.27%) |
Jan 30, 2003 | 6.264 | 6.312 | 6.264 | 6.285 | 340,862 | +0.02(+0.40%) |
Jan 29, 2003 | 6.253 | 6.283 | 6.131 | 6.260 | 99,112 | +0.02(+0.24%) |
Jan 28, 2003 | 6.312 | 6.367 | 6.241 | 6.245 | 69,745 | -0.04(-0.67%) |
Jan 27, 2003 | 6.407 | 6.407 | 6.274 | 6.287 | 18,878 | -0.12(-1.82%) |
Jan 24, 2003 | 6.436 | 6.442 | 6.362 | 6.403 | 41,427 | -0.04(-0.68%) |
Jan 23, 2003 | 6.445 | 6.476 | 6.438 | 6.447 | 218,152 | +0.08(+1.26%) |
Jan 22, 2003 | 6.381 | 6.409 | 6.352 | 6.367 | 40,903 | +0.00(+0.06%) |
Jan 21, 2003 | 6.426 | 6.444 | 6.363 | 6.363 | 18,354 | -0.07(-1.10%) |
Jan 17, 2003 | 6.379 | 6.434 | 6.367 | 6.434 | 152,601 | +0.02(+0.24%) |
Jan 16, 2003 | 6.371 | 6.419 | 6.346 | 6.419 | 136,869 | +0.07(+1.14%) |
Jan 15, 2003 | 6.384 | 6.436 | 6.314 | 6.346 | 114,320 | -0.03(-0.42%) |
Jan 14, 2003 | 6.436 | 6.468 | 6.373 | 6.373 | 90,721 | -0.07(-1.04%) |
Jan 13, 2003 | 6.497 | 6.527 | 6.440 | 6.440 | 47,196 | -0.05(-0.71%) |
Jan 10, 2003 | 6.476 | 6.546 | 6.453 | 6.485 | 61,355 | +0.01(+0.18%) |
Jan 09, 2003 | 6.516 | 6.531 | 6.396 | 6.474 | 28,317 | +0.02(+0.30%) |
Jan 08, 2003 | 6.615 | 6.615 | 6.447 | 6.455 | 80,758 | -0.15(-2.28%) |
Jan 07, 2003 | 6.636 | 6.651 | 6.592 | 6.606 | 213,432 | -0.02(-0.37%) |
Jan 06, 2003 | 6.592 | 6.686 | 6.573 | 6.630 | 22,024 | +0.11(+1.70%) |
Jan 03, 2003 | 6.485 | 6.520 | 6.485 | 6.520 | 39,854 | +0.02(+0.32%) |
Jan 02, 2003 | 6.415 | 6.508 | 6.403 | 6.499 | 29,891 | +0.11(+1.73%) |
Dec 31, 2002 | 6.411 | 6.413 | 6.373 | 6.388 | 16,780 | -0.01(-0.21%) |
Dec 30, 2002 | 6.382 | 6.413 | 6.379 | 6.402 | 47,720 | +0.00(+0.06%) |
Dec 27, 2002 | 6.501 | 6.501 | 6.392 | 6.398 | 38,805 | -0.19(-2.89%) |
Dec 26, 2002 | 6.579 | 6.627 | 6.569 | 6.588 | 47,196 | +0.03(+0.49%) |
Dec 24, 2002 | 6.556 | 6.556 | 6.556 | 6.556 | 0 | +0.00(+0.00%) |
Dec 23, 2002 | 6.518 | 6.579 | 6.506 | 6.556 | 34,086 | +0.07(+1.15%) |
Dec 20, 2002 | 6.464 | 6.487 | 6.434 | 6.482 | 121,137 | +0.05(+0.71%) |
Dec 19, 2002 | 6.445 | 6.522 | 6.436 | 6.436 | 95,966 | +0.02(+0.30%) |
Dec 18, 2002 | 6.484 | 6.484 | 6.417 | 6.417 | 22,549 | -0.04(-0.59%) |
Dec 17, 2002 | 6.506 | 6.527 | 6.455 | 6.455 | 67,123 | -0.04(-0.62%) |
Dec 16, 2002 | 6.474 | 6.495 | 6.449 | 6.495 | 47,720 | +0.06(+0.86%) |
Dec 13, 2002 | 6.365 | 6.442 | 6.363 | 6.440 | 83,904 | +0.01(+0.21%) |
Dec 12, 2002 | 6.310 | 6.464 | 6.310 | 6.426 | 65,550 | +0.14(+2.28%) |
Dec 11, 2002 | 6.215 | 6.310 | 6.215 | 6.283 | 74,989 | +0.09(+1.42%) |
Dec 10, 2002 | 6.102 | 6.199 | 6.102 | 6.196 | 62,928 | +0.11(+1.85%) |
Dec 09, 2002 | 6.056 | 6.116 | 6.056 | 6.083 | 68,172 | +0.08(+1.33%) |
Dec 06, 2002 | 5.950 | 6.018 | 5.938 | 6.003 | 48,769 | +0.02(+0.41%) |
Dec 05, 2002 | 6.016 | 6.016 | 5.969 | 5.978 | 34,086 | -0.05(-0.82%) |
Dec 04, 2002 | 6.003 | 6.034 | 6.003 | 6.028 | 40,903 | +0.01(+0.22%) |
Dec 03, 2002 | 5.932 | 6.089 | 5.911 | 6.014 | 172,529 | +0.03(+0.57%) |
Dec 02, 2002 | 6.016 | 6.066 | 5.955 | 5.980 | 101,210 | -0.04(-0.67%) |
Nov 29, 2002 | 5.969 | 6.034 | 5.969 | 6.020 | 26,744 | +0.08(+1.28%) |
Nov 27, 2002 | 5.877 | 6.035 | 5.877 | 5.944 | 67,123 | +0.09(+1.50%) |
Nov 26, 2002 | 6.016 | 6.016 | 5.835 | 5.856 | 29,366 | -0.14(-2.32%) |
Nov 25, 2002 | 5.911 | 6.007 | 5.911 | 5.995 | 38,281 | +0.12(+2.04%) |
Nov 22, 2002 | 5.643 | 5.875 | 5.643 | 5.875 | 70,270 | +0.19(+3.42%) |
Nov 21, 2002 | 5.568 | 5.688 | 5.568 | 5.681 | 90,721 | +0.16(+2.87%) |
Nov 20, 2002 | 5.490 | 5.540 | 5.490 | 5.522 | 158,370 | +0.05(+0.98%) |
Nov 19, 2002 | 5.465 | 5.524 | 5.448 | 5.469 | 55,586 | -0.04(-0.76%) |
Nov 18, 2002 | 5.538 | 5.545 | 5.444 | 5.511 | 108,027 | -0.02(-0.28%) |
Nov 15, 2002 | 5.549 | 5.564 | 5.496 | 5.526 | 39,330 | -0.06(-1.09%) |
Nov 14, 2002 | 5.576 | 5.601 | 5.576 | 5.587 | 6,817 | +0.04(+0.76%) |
Nov 13, 2002 | 5.538 | 5.599 | 5.490 | 5.545 | 113,795 | -0.00(-0.07%) |
Nov 12, 2002 | 5.540 | 5.582 | 5.540 | 5.549 | 43,525 | +0.01(+0.24%) |
Nov 11, 2002 | 5.593 | 5.593 | 5.536 | 5.536 | 82,331 | -0.06(-1.12%) |
Nov 08, 2002 | 5.562 | 5.599 | 5.536 | 5.599 | 102,258 | +0.01(+0.10%) |
Nov 07, 2002 | 5.585 | 5.606 | 5.557 | 5.593 | 31,988 | -0.02(-0.37%) |
Nov 06, 2002 | 5.648 | 5.648 | 5.463 | 5.614 | 143,162 | -0.07(-1.17%) |
Nov 05, 2002 | 5.587 | 5.683 | 5.578 | 5.681 | 202,944 | -0.18(-3.15%) |
Nov 04, 2002 | 5.738 | 5.934 | 5.738 | 5.866 | 96,490 | +0.16(+2.84%) |
Nov 01, 2002 | 5.589 | 5.704 | 5.587 | 5.704 | 155,748 | +0.08(+1.39%) |
Oct 31, 2002 | 5.723 | 5.738 | 5.620 | 5.625 | 63,452 | -0.10(-1.73%) |
Oct 30, 2002 | 5.744 | 5.744 | 5.692 | 5.725 | 159,418 | -0.06(-1.02%) |
Oct 29, 2002 | 5.881 | 5.900 | 5.719 | 5.784 | 68,696 | -0.20(-3.41%) |
Oct 28, 2002 | 5.995 | 6.032 | 5.965 | 5.988 | 46,147 | +0.09(+1.55%) |
Oct 25, 2002 | 5.894 | 5.896 | 5.805 | 5.896 | 45,098 | +0.03(+0.55%) |
Oct 24, 2002 | 5.749 | 5.969 | 5.698 | 5.864 | 1,415,892 | +0.15(+2.67%) |
Oct 23, 2002 | 5.698 | 5.715 | 5.583 | 5.711 | 69,221 | -0.01(-0.13%) |
Oct 22, 2002 | 6.020 | 6.020 | 5.715 | 5.719 | 46,147 | -0.34(-5.54%) |
Oct 21, 2002 | 5.936 | 6.054 | 5.904 | 6.054 | 85,477 | +0.13(+2.22%) |
Oct 18, 2002 | 5.765 | 5.936 | 5.747 | 5.923 | 81,807 | +0.12(+2.10%) |
Oct 17, 2002 | 5.728 | 5.854 | 5.728 | 5.801 | 60,306 | +0.17(+3.01%) |
Oct 16, 2002 | 5.635 | 5.671 | 5.576 | 5.631 | 28,317 | -0.06(-1.11%) |
Oct 15, 2002 | 5.513 | 5.694 | 5.513 | 5.694 | 1,048,808 | +0.35(+6.64%) |
Oct 14, 2002 | 5.339 | 5.358 | 5.320 | 5.339 | 86,526 | -0.01(-0.25%) |
Oct 11, 2002 | 5.305 | 5.408 | 5.271 | 5.353 | 52,440 | +0.11(+2.15%) |
Oct 10, 2002 | 5.086 | 5.261 | 5.065 | 5.240 | 131,101 | +0.17(+3.31%) |
Oct 09, 2002 | 5.183 | 5.214 | 5.032 | 5.072 | 124,283 | -0.21(-4.04%) |
Oct 08, 2002 | 5.179 | 5.326 | 5.172 | 5.286 | 137,918 | +0.14(+2.63%) |
Oct 07, 2002 | 5.204 | 5.204 | 5.116 | 5.151 | 105,929 | -0.04(-0.84%) |
Oct 04, 2002 | 5.254 | 5.254 | 5.130 | 5.194 | 135,296 | -0.03(-0.55%) |
Oct 03, 2002 | 5.301 | 5.315 | 5.215 | 5.223 | 148,406 | -0.13(-2.39%) |
Oct 02, 2002 | 5.423 | 5.460 | 5.336 | 5.351 | 81,282 | -0.12(-2.16%) |