Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 8.773 | 8.857 | 8.606 | 8.706 | 344,661 | -0.07(-0.76%) |
Sep 29, 2003 | 8.600 | 8.779 | 8.550 | 8.773 | 237,111 | +0.27(+3.22%) |
Sep 26, 2003 | 8.477 | 8.600 | 8.349 | 8.499 | 147,456 | +0.00(+0.00%) |
Sep 25, 2003 | 8.594 | 8.684 | 8.477 | 8.499 | 205,079 | -0.18(-2.06%) |
Sep 24, 2003 | 8.723 | 8.790 | 8.561 | 8.678 | 138,151 | -0.08(-0.89%) |
Sep 23, 2003 | 8.762 | 8.896 | 8.712 | 8.757 | 148,172 | +0.04(+0.51%) |
Sep 22, 2003 | 8.751 | 8.768 | 8.645 | 8.712 | 161,235 | -0.09(-1.08%) |
Sep 19, 2003 | 8.919 | 8.919 | 8.807 | 8.807 | 241,764 | -0.15(-1.68%) |
Sep 18, 2003 | 8.885 | 8.958 | 8.863 | 8.958 | 181,457 | +0.13(+1.46%) |
Sep 17, 2003 | 8.907 | 8.907 | 8.812 | 8.829 | 198,278 | -0.06(-0.63%) |
Sep 16, 2003 | 8.874 | 8.947 | 8.812 | 8.885 | 172,867 | +0.01(+0.13%) |
Sep 15, 2003 | 8.941 | 8.997 | 8.717 | 8.874 | 308,334 | -0.13(-1.49%) |
Sep 12, 2003 | 8.824 | 9.008 | 8.784 | 9.008 | 182,710 | +0.12(+1.38%) |
Sep 11, 2003 | 8.829 | 8.941 | 8.712 | 8.885 | 276,838 | +0.11(+1.27%) |
Sep 10, 2003 | 8.863 | 8.907 | 8.662 | 8.773 | 309,050 | -0.08(-0.95%) |
Sep 09, 2003 | 9.002 | 9.002 | 8.745 | 8.857 | 239,974 | -0.08(-0.94%) |
Sep 08, 2003 | 8.913 | 9.097 | 8.896 | 8.941 | 225,479 | +0.08(+0.88%) |
Sep 05, 2003 | 8.874 | 9.075 | 8.857 | 8.863 | 246,059 | -0.10(-1.12%) |
Sep 04, 2003 | 9.204 | 9.237 | 8.963 | 8.963 | 248,206 | -0.22(-2.43%) |
Sep 03, 2003 | 9.042 | 9.192 | 8.974 | 9.187 | 311,734 | +0.23(+2.56%) |
Sep 02, 2003 | 8.717 | 9.025 | 8.717 | 8.958 | 422,327 | +0.26(+2.95%) |
Aug 29, 2003 | 8.717 | 8.773 | 8.634 | 8.701 | 188,794 | -0.07(-0.76%) |
Aug 28, 2003 | 8.751 | 8.829 | 8.606 | 8.768 | 343,767 | +0.05(+0.58%) |
Aug 27, 2003 | 8.879 | 8.879 | 8.706 | 8.717 | 393,873 | -0.10(-1.14%) |
Aug 26, 2003 | 8.779 | 8.846 | 8.745 | 8.818 | 386,894 | +0.04(+0.45%) |
Aug 25, 2003 | 8.689 | 8.879 | 8.689 | 8.779 | 338,219 | +0.12(+1.35%) |
Aug 22, 2003 | 8.913 | 8.913 | 8.645 | 8.662 | 368,283 | -0.22(-2.52%) |
Aug 21, 2003 | 8.885 | 8.941 | 8.840 | 8.885 | 233,174 | -0.02(-0.25%) |
Aug 20, 2003 | 8.974 | 8.997 | 8.723 | 8.907 | 266,817 | -0.07(-0.75%) |
Aug 19, 2003 | 8.745 | 8.997 | 8.745 | 8.974 | 538,824 | +0.27(+3.08%) |
Aug 18, 2003 | 8.611 | 8.729 | 8.572 | 8.706 | 1,712,392 | +0.15(+1.76%) |
Aug 15, 2003 | 8.466 | 8.801 | 8.455 | 8.555 | 213,489 | +0.05(+0.59%) |
Aug 14, 2003 | 8.499 | 8.578 | 8.488 | 8.505 | 334,282 | +0.00(+0.00%) |
Aug 13, 2003 | 8.522 | 8.600 | 8.466 | 8.505 | 207,942 | +0.06(+0.66%) |
Aug 12, 2003 | 8.410 | 8.499 | 8.382 | 8.449 | 164,814 | +0.07(+0.80%) |
Aug 11, 2003 | 8.309 | 8.382 | 8.282 | 8.382 | 204,184 | +0.06(+0.74%) |
Aug 08, 2003 | 8.371 | 8.416 | 8.248 | 8.321 | 420,358 | -0.05(-0.60%) |
Aug 07, 2003 | 8.326 | 8.416 | 8.237 | 8.371 | 255,364 | +0.04(+0.54%) |
Aug 06, 2003 | 8.248 | 8.371 | 8.214 | 8.326 | 184,320 | +0.08(+0.95%) |
Aug 05, 2003 | 8.259 | 8.365 | 8.237 | 8.248 | 408,726 | -0.01(-0.14%) |
Aug 04, 2003 | 8.265 | 8.354 | 8.125 | 8.259 | 363,272 | +0.00(+0.00%) |
Aug 01, 2003 | 8.242 | 8.377 | 8.047 | 8.259 | 321,934 | +0.02(+0.20%) |
Jul 31, 2003 | 8.321 | 8.382 | 8.220 | 8.242 | 442,906 | -0.09(-1.07%) |
Jul 30, 2003 | 8.214 | 8.382 | 8.159 | 8.332 | 718,492 | +0.15(+1.77%) |
Jul 29, 2003 | 8.047 | 8.198 | 8.047 | 8.187 | 324,082 | +0.11(+1.38%) |
Jul 28, 2003 | 8.024 | 8.131 | 8.019 | 8.075 | 353,967 | +0.06(+0.70%) |
Jul 25, 2003 | 7.991 | 8.147 | 7.991 | 8.019 | 363,272 | -0.01(-0.07%) |
Jul 24, 2003 | 7.946 | 8.069 | 7.935 | 8.024 | 406,579 | +0.11(+1.41%) |
Jul 23, 2003 | 7.874 | 7.946 | 7.773 | 7.913 | 379,020 | +0.09(+1.22%) |
Jul 22, 2003 | 7.818 | 7.935 | 7.784 | 7.818 | 396,915 | +0.01(+0.07%) |
Jul 21, 2003 | 7.935 | 7.946 | 7.790 | 7.812 | 250,354 | -0.13(-1.62%) |
Jul 18, 2003 | 7.846 | 7.957 | 7.812 | 7.941 | 175,552 | +0.08(+1.07%) |
Jul 17, 2003 | 8.131 | 8.131 | 7.829 | 7.857 | 300,281 | -0.30(-3.63%) |
Jul 16, 2003 | 8.181 | 8.192 | 8.075 | 8.153 | 220,111 | -0.03(-0.34%) |
Jul 15, 2003 | 8.019 | 8.187 | 8.019 | 8.181 | 387,073 | +0.13(+1.60%) |
Jul 14, 2003 | 8.170 | 8.242 | 8.047 | 8.052 | 189,331 | -0.06(-0.76%) |
Jul 11, 2003 | 8.108 | 8.203 | 8.075 | 8.114 | 274,333 | +0.00(+0.00%) |
Jul 10, 2003 | 8.192 | 8.198 | 8.086 | 8.114 | 454,001 | -0.12(-1.49%) |
Jul 09, 2003 | 8.242 | 8.242 | 8.047 | 8.237 | 269,680 | -0.01(-0.14%) |
Jul 08, 2003 | 8.119 | 8.298 | 8.064 | 8.248 | 263,059 | +0.18(+2.29%) |
Jul 07, 2003 | 8.019 | 8.103 | 7.991 | 8.064 | 121,508 | +0.10(+1.26%) |
Jul 03, 2003 | 8.075 | 8.075 | 7.952 | 7.963 | 92,876 | -0.17(-2.06%) |
Jul 02, 2003 | 7.969 | 8.131 | 7.907 | 8.131 | 496,413 | +0.17(+2.11%) |
Jul 01, 2003 | 7.963 | 8.024 | 7.896 | 7.963 | 379,736 | +0.06(+0.71%) |
Jun 30, 2003 | 7.818 | 7.913 | 7.762 | 7.907 | 495,697 | +0.10(+1.29%) |
Jun 27, 2003 | 7.840 | 7.874 | 7.767 | 7.807 | 328,198 | -0.09(-1.13%) |
Jun 26, 2003 | 7.952 | 7.952 | 7.773 | 7.896 | 674,112 | -0.14(-1.74%) |
Jun 25, 2003 | 7.963 | 8.041 | 7.890 | 8.036 | 212,416 | +0.07(+0.91%) |
Jun 24, 2003 | 7.997 | 8.058 | 7.879 | 7.963 | 270,396 | -0.03(-0.42%) |
Jun 23, 2003 | 8.075 | 8.142 | 7.957 | 7.997 | 201,321 | +0.01(+0.07%) |
Jun 20, 2003 | 8.114 | 8.203 | 7.991 | 7.991 | 216,889 | -0.07(-0.83%) |
Jun 19, 2003 | 8.019 | 8.242 | 7.963 | 8.058 | 224,584 | -0.02(-0.21%) |
Jun 18, 2003 | 8.019 | 8.075 | 7.957 | 8.075 | 99,855 | +0.06(+0.77%) |
Jun 17, 2003 | 8.153 | 8.153 | 7.969 | 8.013 | 124,550 | -0.08(-1.04%) |
Jun 16, 2003 | 8.036 | 8.131 | 8.002 | 8.097 | 278,986 | +0.14(+1.76%) |
Jun 13, 2003 | 8.125 | 8.147 | 7.957 | 7.957 | 413,558 | -0.11(-1.39%) |
Jun 12, 2003 | 8.131 | 8.220 | 8.069 | 8.069 | 115,066 | -0.09(-1.10%) |
Jun 11, 2003 | 8.131 | 8.248 | 8.036 | 8.159 | 171,257 | -0.01(-0.14%) |
Jun 10, 2003 | 7.924 | 8.214 | 7.924 | 8.170 | 211,342 | +0.30(+3.84%) |
Jun 09, 2003 | 8.069 | 8.108 | 7.868 | 7.868 | 135,824 | -0.23(-2.90%) |
Jun 06, 2003 | 8.075 | 8.270 | 8.047 | 8.103 | 427,695 | +0.12(+1.47%) |
Jun 05, 2003 | 7.868 | 8.024 | 7.818 | 7.985 | 296,165 | +0.12(+1.49%) |
Jun 04, 2003 | 7.823 | 7.924 | 7.807 | 7.868 | 170,541 | +0.04(+0.57%) |
Jun 03, 2003 | 7.851 | 7.929 | 7.745 | 7.823 | 180,204 | -0.05(-0.64%) |
Jun 02, 2003 | 7.795 | 7.980 | 7.767 | 7.874 | 245,164 | +0.02(+0.28%) |
May 30, 2003 | 7.684 | 7.963 | 7.684 | 7.851 | 472,791 | +0.17(+2.26%) |
May 29, 2003 | 7.488 | 7.767 | 7.488 | 7.678 | 287,397 | +0.13(+1.78%) |
May 28, 2003 | 7.516 | 7.667 | 7.382 | 7.544 | 425,906 | -0.03(-0.37%) |
May 27, 2003 | 7.438 | 7.577 | 7.404 | 7.572 | 398,705 | +0.14(+1.88%) |
May 23, 2003 | 7.209 | 7.460 | 7.181 | 7.432 | 263,238 | +0.23(+3.26%) |
May 22, 2003 | 7.237 | 7.376 | 7.192 | 7.197 | 204,542 | -0.04(-0.54%) |
May 21, 2003 | 7.175 | 7.237 | 7.097 | 7.237 | 132,066 | +0.02(+0.31%) |
May 20, 2003 | 7.153 | 7.320 | 7.130 | 7.214 | 174,657 | +0.09(+1.25%) |
May 19, 2003 | 7.186 | 7.348 | 7.075 | 7.125 | 253,038 | -0.06(-0.78%) |
May 16, 2003 | 7.376 | 7.499 | 7.181 | 7.181 | 255,364 | -0.22(-3.02%) |
May 15, 2003 | 7.259 | 7.404 | 7.175 | 7.404 | 229,774 | +0.17(+2.32%) |
May 14, 2003 | 7.164 | 7.237 | 6.996 | 7.237 | 281,849 | +0.18(+2.61%) |
May 13, 2003 | 6.963 | 7.114 | 6.935 | 7.052 | 403,716 | +0.07(+1.04%) |
May 12, 2003 | 6.985 | 6.985 | 6.873 | 6.980 | 304,218 | -0.01(-0.08%) |
May 09, 2003 | 6.940 | 7.041 | 6.940 | 6.985 | 226,553 | +0.07(+0.97%) |
May 08, 2003 | 7.052 | 7.052 | 6.817 | 6.918 | 192,552 | -0.13(-1.90%) |
May 07, 2003 | 7.097 | 7.108 | 6.985 | 7.052 | 121,150 | -0.03(-0.47%) |
May 06, 2003 | 6.929 | 7.136 | 6.924 | 7.086 | 290,260 | +0.18(+2.67%) |
May 05, 2003 | 6.734 | 6.935 | 6.717 | 6.901 | 365,778 | +0.12(+1.73%) |
May 02, 2003 | 6.510 | 6.790 | 6.510 | 6.784 | 300,281 | +0.17(+2.62%) |
Apr 30, 2003 | 6.594 | 6.790 | 6.594 | 6.611 | 326,587 | +0.11(+1.63%) |
Apr 29, 2003 | 6.594 | 6.700 | 6.505 | 6.505 | 161,235 | -0.09(-1.36%) |
Apr 28, 2003 | 6.627 | 6.773 | 6.594 | 6.594 | 200,963 | -0.01(-0.08%) |
Apr 25, 2003 | 6.650 | 6.678 | 6.555 | 6.600 | 85,897 | -0.08(-1.17%) |
Apr 24, 2003 | 6.577 | 6.857 | 6.566 | 6.678 | 156,583 | +0.08(+1.27%) |
Apr 23, 2003 | 6.566 | 6.655 | 6.510 | 6.594 | 129,382 | +0.00(+0.00%) |
Apr 22, 2003 | 6.370 | 6.644 | 6.370 | 6.594 | 200,963 | +0.22(+3.51%) |
Apr 21, 2003 | 6.482 | 6.555 | 6.348 | 6.370 | 93,591 | -0.15(-2.31%) |
Apr 17, 2003 | 6.510 | 6.560 | 6.426 | 6.521 | 96,813 | +0.01(+0.17%) |
Apr 16, 2003 | 6.499 | 6.510 | 6.348 | 6.510 | 185,215 | +0.07(+1.04%) |
Apr 15, 2003 | 6.398 | 6.443 | 6.315 | 6.443 | 148,888 | +0.06(+0.87%) |
Apr 14, 2003 | 6.203 | 6.387 | 6.180 | 6.387 | 102,002 | +0.23(+3.81%) |
Apr 11, 2003 | 6.220 | 6.270 | 6.147 | 6.152 | 126,698 | -0.07(-1.08%) |
Apr 10, 2003 | 6.175 | 6.303 | 6.147 | 6.220 | 187,720 | +0.04(+0.72%) |
Apr 09, 2003 | 6.393 | 6.566 | 6.007 | 6.175 | 574,257 | -0.18(-2.90%) |
Apr 08, 2003 | 6.063 | 6.370 | 6.063 | 6.359 | 294,734 | +0.28(+4.60%) |
Apr 07, 2003 | 6.063 | 6.220 | 6.063 | 6.080 | 106,118 | +0.01(+0.18%) |
Apr 04, 2003 | 6.007 | 6.203 | 6.007 | 6.069 | 84,823 | +0.03(+0.56%) |
Apr 03, 2003 | 6.119 | 6.175 | 6.007 | 6.035 | 192,015 | -0.06(-1.01%) |
Apr 02, 2003 | 6.113 | 6.186 | 6.024 | 6.097 | 248,922 | +0.03(+0.55%) |
Apr 01, 2003 | 5.918 | 6.063 | 5.862 | 6.063 | 100,750 | +0.15(+2.46%) |
Mar 31, 2003 | 5.867 | 5.923 | 5.756 | 5.918 | 119,003 | -0.01(-0.09%) |
Mar 28, 2003 | 5.923 | 5.946 | 5.862 | 5.923 | 172,151 | +0.00(+0.00%) |
Mar 27, 2003 | 5.867 | 5.946 | 5.756 | 5.923 | 156,762 | +0.05(+0.86%) |
Mar 26, 2003 | 5.912 | 6.002 | 5.817 | 5.873 | 301,892 | +0.01(+0.10%) |
Mar 25, 2003 | 5.923 | 6.024 | 5.851 | 5.867 | 210,984 | -0.11(-1.87%) |
Mar 24, 2003 | 5.935 | 6.069 | 5.812 | 5.979 | 152,467 | -0.09(-1.56%) |
Mar 21, 2003 | 5.979 | 6.085 | 5.979 | 6.074 | 171,615 | +0.09(+1.59%) |
Mar 20, 2003 | 5.812 | 6.035 | 5.812 | 5.979 | 140,477 | +0.11(+1.90%) |
Mar 19, 2003 | 6.074 | 6.091 | 5.867 | 5.867 | 139,940 | -0.21(-3.49%) |
Mar 18, 2003 | 5.895 | 6.119 | 5.856 | 6.080 | 165,172 | +0.07(+1.21%) |
Mar 17, 2003 | 5.867 | 6.013 | 5.812 | 6.007 | 230,132 | +0.20(+3.37%) |
Mar 14, 2003 | 5.862 | 5.946 | 5.722 | 5.812 | 190,047 | +0.01(+0.10%) |
Mar 13, 2003 | 5.644 | 5.834 | 5.588 | 5.806 | 204,542 | +0.22(+3.90%) |
Mar 12, 2003 | 5.616 | 5.678 | 5.476 | 5.588 | 554,214 | -0.03(-0.50%) |
Mar 11, 2003 | 5.644 | 5.672 | 5.532 | 5.616 | 152,825 | +0.03(+0.50%) |
Mar 10, 2003 | 5.633 | 5.644 | 5.527 | 5.588 | 405,684 | -0.08(-1.48%) |
Mar 07, 2003 | 5.616 | 5.722 | 5.588 | 5.672 | 162,667 | +0.03(+0.59%) |
Mar 06, 2003 | 5.644 | 5.672 | 5.555 | 5.638 | 107,550 | -0.03(-0.59%) |
Mar 05, 2003 | 5.616 | 5.672 | 5.527 | 5.672 | 107,192 | +0.05(+0.89%) |
Mar 04, 2003 | 5.700 | 5.717 | 5.605 | 5.622 | 166,425 | -0.11(-1.85%) |
Mar 03, 2003 | 5.728 | 5.739 | 5.650 | 5.728 | 117,571 | +0.02(+0.39%) |
Feb 28, 2003 | 5.728 | 5.728 | 5.605 | 5.705 | 91,265 | +0.01(+0.10%) |
Feb 27, 2003 | 5.728 | 5.767 | 5.616 | 5.700 | 175,373 | -0.04(-0.78%) |
Feb 26, 2003 | 5.778 | 5.778 | 5.599 | 5.745 | 179,310 | -0.03(-0.58%) |
Feb 25, 2003 | 5.588 | 5.784 | 5.588 | 5.778 | 283,460 | +0.08(+1.47%) |
Feb 24, 2003 | 5.895 | 5.895 | 5.594 | 5.694 | 248,564 | -0.22(-3.69%) |
Feb 21, 2003 | 5.962 | 6.024 | 5.845 | 5.912 | 122,224 | -0.05(-0.84%) |
Feb 20, 2003 | 5.923 | 6.018 | 5.895 | 5.962 | 461,159 | +0.04(+0.76%) |
Feb 19, 2003 | 5.812 | 5.951 | 5.812 | 5.918 | 268,786 | +0.02(+0.38%) |
Feb 18, 2003 | 5.867 | 5.940 | 5.800 | 5.895 | 167,857 | -0.02(-0.28%) |
Feb 14, 2003 | 5.879 | 5.957 | 5.828 | 5.912 | 157,477 | +0.03(+0.47%) |
Feb 13, 2003 | 5.728 | 5.890 | 5.644 | 5.884 | 237,827 | +0.18(+3.24%) |
Feb 12, 2003 | 5.867 | 5.867 | 5.644 | 5.700 | 266,817 | -0.11(-1.92%) |
Feb 11, 2003 | 5.862 | 5.957 | 5.733 | 5.812 | 226,553 | -0.11(-1.79%) |
Feb 10, 2003 | 5.840 | 5.918 | 5.817 | 5.918 | 229,237 | +0.13(+2.32%) |
Feb 07, 2003 | 5.795 | 5.895 | 5.711 | 5.784 | 292,586 | -0.06(-1.05%) |
Feb 06, 2003 | 5.812 | 5.946 | 5.812 | 5.845 | 319,608 | +0.03(+0.58%) |
Feb 05, 2003 | 6.018 | 6.018 | 5.812 | 5.812 | 290,797 | -0.15(-2.53%) |
Feb 04, 2003 | 6.080 | 6.080 | 5.895 | 5.962 | 252,143 | -0.13(-2.20%) |
Feb 03, 2003 | 6.147 | 6.175 | 6.007 | 6.097 | 197,921 | +0.01(+0.09%) |
Jan 31, 2003 | 6.035 | 6.141 | 6.024 | 6.091 | 338,219 | +0.07(+1.11%) |
Jan 30, 2003 | 6.069 | 6.069 | 5.867 | 6.024 | 488,897 | -0.04(-0.74%) |
Jan 29, 2003 | 6.203 | 6.231 | 6.046 | 6.069 | 341,082 | -0.08(-1.27%) |
Jan 28, 2003 | 6.074 | 6.259 | 6.041 | 6.147 | 184,857 | +0.07(+1.20%) |
Jan 27, 2003 | 6.320 | 6.326 | 6.057 | 6.074 | 243,732 | -0.19(-3.03%) |
Jan 24, 2003 | 6.465 | 6.471 | 6.264 | 6.264 | 231,206 | -0.20(-3.11%) |
Jan 23, 2003 | 6.415 | 6.521 | 6.359 | 6.465 | 153,898 | +0.07(+1.14%) |
Jan 22, 2003 | 6.342 | 6.505 | 6.281 | 6.393 | 272,186 | +0.02(+0.35%) |
Jan 21, 2003 | 6.454 | 6.516 | 6.287 | 6.370 | 226,553 | +0.03(+0.44%) |
Jan 17, 2003 | 6.510 | 6.516 | 6.298 | 6.342 | 254,469 | -0.13(-1.99%) |
Jan 16, 2003 | 6.566 | 6.566 | 6.454 | 6.471 | 219,037 | -0.09(-1.45%) |
Jan 15, 2003 | 6.627 | 6.678 | 6.549 | 6.566 | 194,520 | -0.11(-1.67%) |
Jan 14, 2003 | 6.717 | 6.717 | 6.611 | 6.678 | 156,762 | -0.02(-0.25%) |
Jan 13, 2003 | 6.627 | 6.834 | 6.577 | 6.695 | 222,974 | +0.03(+0.50%) |
Jan 10, 2003 | 6.700 | 6.728 | 6.505 | 6.661 | 210,268 | -0.03(-0.50%) |
Jan 09, 2003 | 6.773 | 6.873 | 6.672 | 6.695 | 193,984 | -0.02(-0.33%) |
Jan 08, 2003 | 6.622 | 6.912 | 6.549 | 6.717 | 231,385 | -0.01(-0.08%) |
Jan 07, 2003 | 7.069 | 7.069 | 6.717 | 6.722 | 280,775 | -0.14(-2.04%) |
Jan 06, 2003 | 6.622 | 6.929 | 6.622 | 6.862 | 334,819 | +0.27(+4.07%) |
Jan 03, 2003 | 6.594 | 6.700 | 6.527 | 6.594 | 202,394 | +0.00(+0.00%) |
Jan 02, 2003 | 6.516 | 6.644 | 6.460 | 6.594 | 363,809 | +0.13(+2.08%) |
Dec 31, 2002 | 6.443 | 6.611 | 6.426 | 6.460 | 296,344 | +0.02(+0.26%) |
Dec 30, 2002 | 6.482 | 6.622 | 6.410 | 6.443 | 428,948 | -0.08(-1.28%) |
Dec 27, 2002 | 6.538 | 6.706 | 6.516 | 6.527 | 221,900 | -0.01(-0.17%) |
Dec 26, 2002 | 6.482 | 6.683 | 6.482 | 6.538 | 181,457 | +0.00(+0.00%) |
Dec 24, 2002 | 6.482 | 6.588 | 6.465 | 6.538 | 167,141 | +0.03(+0.43%) |
Dec 23, 2002 | 6.482 | 6.588 | 6.432 | 6.510 | 241,585 | +0.03(+0.43%) |
Dec 20, 2002 | 6.762 | 6.762 | 6.443 | 6.482 | 411,410 | -0.08(-1.28%) |
Dec 19, 2002 | 6.544 | 6.566 | 6.331 | 6.566 | 444,696 | +0.08(+1.21%) |
Dec 18, 2002 | 6.426 | 6.493 | 6.259 | 6.488 | 346,988 | +0.01(+0.09%) |
Dec 17, 2002 | 6.477 | 6.560 | 6.348 | 6.482 | 688,786 | +0.01(+0.09%) |
Dec 16, 2002 | 6.426 | 6.477 | 6.320 | 6.477 | 414,095 | +0.06(+0.87%) |
Dec 13, 2002 | 6.337 | 6.421 | 6.236 | 6.421 | 366,136 | +0.11(+1.68%) |
Dec 12, 2002 | 6.421 | 6.454 | 6.298 | 6.315 | 299,386 | -0.05(-0.79%) |
Dec 11, 2002 | 6.331 | 6.538 | 6.259 | 6.365 | 431,095 | +0.13(+2.06%) |
Dec 10, 2002 | 6.147 | 6.549 | 5.962 | 6.236 | 1,378,826 | +0.64(+11.49%) |
Dec 09, 2002 | 5.571 | 5.644 | 5.460 | 5.594 | 338,398 | +0.08(+1.42%) |
Dec 06, 2002 | 5.471 | 5.605 | 5.393 | 5.515 | 331,240 | +0.04(+0.82%) |
Dec 05, 2002 | 5.448 | 5.521 | 5.314 | 5.471 | 257,512 | -0.01(-0.10%) |
Dec 04, 2002 | 5.448 | 5.532 | 5.448 | 5.476 | 357,367 | -0.01(-0.10%) |
Dec 03, 2002 | 5.476 | 5.616 | 5.460 | 5.482 | 308,871 | -0.03(-0.51%) |
Dec 02, 2002 | 5.515 | 5.549 | 5.415 | 5.510 | 420,179 | +0.05(+0.92%) |
Nov 29, 2002 | 5.588 | 5.588 | 5.420 | 5.460 | 93,949 | -0.08(-1.41%) |
Nov 27, 2002 | 5.448 | 5.588 | 5.398 | 5.538 | 269,501 | +0.15(+2.69%) |
Nov 26, 2002 | 5.331 | 5.532 | 5.309 | 5.393 | 319,071 | -0.05(-0.92%) |
Nov 25, 2002 | 5.309 | 5.476 | 5.281 | 5.443 | 269,322 | +0.08(+1.56%) |
Nov 22, 2002 | 5.303 | 5.432 | 5.225 | 5.359 | 197,742 | +0.06(+1.05%) |
Nov 21, 2002 | 5.208 | 5.398 | 5.141 | 5.303 | 279,523 | +0.13(+2.59%) |
Nov 20, 2002 | 5.337 | 5.387 | 4.890 | 5.169 | 460,264 | -0.25(-4.64%) |
Nov 19, 2002 | 5.420 | 5.476 | 5.342 | 5.420 | 166,246 | +0.02(+0.41%) |
Nov 18, 2002 | 5.465 | 5.616 | 5.381 | 5.398 | 210,805 | -0.01(-0.21%) |
Nov 15, 2002 | 5.415 | 5.700 | 5.393 | 5.409 | 190,226 | -0.01(-0.10%) |
Nov 14, 2002 | 5.471 | 5.510 | 5.225 | 5.415 | 163,920 | -0.08(-1.42%) |
Nov 13, 2002 | 5.309 | 5.616 | 5.264 | 5.493 | 134,572 | +0.17(+3.15%) |
Nov 12, 2002 | 5.504 | 5.515 | 5.253 | 5.325 | 135,645 | -0.18(-3.25%) |
Nov 11, 2002 | 5.493 | 5.504 | 5.085 | 5.504 | 248,385 | -0.04(-0.81%) |
Nov 08, 2002 | 5.644 | 5.711 | 5.538 | 5.549 | 405,505 | -0.15(-2.55%) |
Nov 07, 2002 | 5.705 | 5.756 | 5.610 | 5.694 | 212,058 | -0.04(-0.78%) |
Nov 06, 2002 | 5.728 | 5.834 | 5.700 | 5.739 | 496,055 | +0.03(+0.59%) |
Nov 05, 2002 | 5.756 | 5.778 | 5.588 | 5.705 | 193,447 | -0.01(-0.20%) |
Nov 04, 2002 | 5.784 | 5.918 | 5.672 | 5.717 | 478,517 | -0.01(-0.20%) |
Nov 01, 2002 | 5.745 | 5.756 | 5.510 | 5.728 | 231,743 | -0.03(-0.49%) |
Oct 31, 2002 | 5.728 | 5.867 | 5.582 | 5.756 | 248,385 | +0.03(+0.49%) |
Oct 30, 2002 | 5.929 | 5.929 | 5.605 | 5.728 | 264,133 | -0.31(-5.09%) |
Oct 29, 2002 | 5.974 | 6.035 | 5.823 | 6.035 | 205,437 | +0.07(+1.12%) |
Oct 28, 2002 | 5.979 | 6.141 | 5.867 | 5.968 | 227,985 | -0.01(-0.19%) |
Oct 25, 2002 | 5.918 | 6.018 | 5.812 | 5.979 | 176,088 | +0.01(+0.09%) |
Oct 24, 2002 | 5.867 | 6.052 | 5.856 | 5.974 | 173,046 | +0.05(+0.85%) |
Oct 23, 2002 | 5.610 | 5.923 | 5.610 | 5.923 | 150,319 | +0.26(+4.54%) |
Oct 22, 2002 | 5.577 | 5.739 | 5.532 | 5.666 | 186,289 | +0.15(+2.63%) |
Oct 21, 2002 | 5.337 | 5.521 | 5.303 | 5.521 | 183,425 | +0.15(+2.81%) |
Oct 18, 2002 | 5.448 | 5.454 | 5.309 | 5.370 | 259,122 | -0.08(-1.44%) |
Oct 17, 2002 | 5.465 | 5.532 | 5.420 | 5.448 | 196,489 | +0.04(+0.72%) |
Oct 16, 2002 | 5.694 | 5.694 | 5.370 | 5.409 | 107,013 | -0.28(-5.00%) |
Oct 15, 2002 | 5.532 | 5.856 | 5.532 | 5.694 | 343,230 | +0.12(+2.21%) |
Oct 14, 2002 | 5.476 | 5.616 | 5.387 | 5.571 | 161,951 | +0.07(+1.22%) |
Oct 11, 2002 | 5.532 | 5.622 | 5.393 | 5.504 | 769,494 | +0.03(+0.51%) |
Oct 10, 2002 | 5.141 | 5.476 | 5.113 | 5.476 | 379,557 | +0.34(+6.52%) |
Oct 09, 2002 | 5.644 | 5.644 | 5.108 | 5.141 | 439,864 | -0.60(-10.51%) |
Oct 08, 2002 | 6.018 | 6.018 | 5.504 | 5.745 | 362,378 | -0.13(-2.28%) |
Oct 07, 2002 | 6.035 | 6.108 | 5.823 | 5.879 | 131,350 | -0.16(-2.59%) |
Oct 04, 2002 | 6.130 | 6.236 | 5.951 | 6.035 | 165,351 | -0.09(-1.46%) |
Oct 03, 2002 | 6.342 | 6.510 | 6.125 | 6.125 | 1,467,407 | -0.16(-2.58%) |
Oct 02, 2002 | 6.331 | 6.482 | 6.259 | 6.287 | 253,933 | -0.10(-1.57%) |