Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 5.867 | 5.880 | 5.867 | 5.867 | 46,954 | -0.00(-0.07%) |
Jan 30, 2003 | 5.867 | 5.871 | 5.841 | 5.871 | 20,586 | +0.00(+0.07%) |
Jan 29, 2003 | 5.871 | 5.875 | 5.854 | 5.867 | 34,464 | +0.04(+0.67%) |
Jan 28, 2003 | 5.811 | 5.845 | 5.811 | 5.828 | 45,566 | -0.00(-0.07%) |
Jan 27, 2003 | 5.815 | 5.832 | 5.815 | 5.832 | 14,572 | +0.01(+0.15%) |
Jan 24, 2003 | 5.811 | 5.824 | 5.802 | 5.824 | 29,144 | +0.01(+0.15%) |
Jan 23, 2003 | 5.780 | 5.815 | 5.780 | 5.815 | 41,634 | +0.00(+0.00%) |
Jan 22, 2003 | 5.806 | 5.824 | 5.785 | 5.815 | 32,382 | +0.00(+0.00%) |
Jan 21, 2003 | 5.789 | 5.828 | 5.789 | 5.815 | 32,845 | +0.00(+0.07%) |
Jan 17, 2003 | 5.806 | 5.811 | 5.785 | 5.811 | 30,763 | -0.01(-0.22%) |
Jan 16, 2003 | 5.836 | 5.836 | 5.802 | 5.824 | 14,340 | +0.01(+0.15%) |
Jan 15, 2003 | 5.785 | 5.815 | 5.772 | 5.815 | 37,239 | -0.02(-0.37%) |
Jan 14, 2003 | 5.815 | 5.858 | 5.772 | 5.836 | 39,321 | -0.02(-0.37%) |
Jan 13, 2003 | 5.906 | 5.910 | 5.858 | 5.858 | 18,735 | -0.05(-0.81%) |
Jan 10, 2003 | 5.897 | 5.979 | 5.897 | 5.906 | 37,933 | -0.03(-0.58%) |
Jan 09, 2003 | 5.966 | 5.966 | 5.906 | 5.940 | 63,377 | -0.04(-0.65%) |
Jan 08, 2003 | 5.940 | 5.988 | 5.880 | 5.979 | 28,450 | +0.04(+0.66%) |
Jan 07, 2003 | 5.919 | 5.988 | 5.914 | 5.940 | 52,968 | -0.01(-0.22%) |
Jan 06, 2003 | 5.927 | 5.966 | 5.927 | 5.953 | 14,803 | +0.01(+0.15%) |
Jan 03, 2003 | 5.983 | 5.983 | 5.897 | 5.945 | 45,335 | -0.03(-0.51%) |
Jan 02, 2003 | 5.919 | 5.983 | 5.901 | 5.975 | 27,525 | +0.03(+0.44%) |
Dec 31, 2002 | 5.893 | 5.953 | 5.893 | 5.949 | 68,928 | +0.05(+0.81%) |
Dec 30, 2002 | 5.849 | 5.901 | 5.824 | 5.901 | 67,540 | +0.05(+0.81%) |
Dec 27, 2002 | 5.832 | 5.854 | 5.815 | 5.854 | 28,219 | +0.02(+0.37%) |
Dec 26, 2002 | 5.780 | 5.832 | 5.776 | 5.832 | 82,575 | -0.00(-0.07%) |
Dec 24, 2002 | 5.819 | 5.836 | 5.798 | 5.836 | 15,034 | +0.02(+0.30%) |
Dec 23, 2002 | 5.836 | 5.836 | 5.811 | 5.819 | 18,273 | +0.01(+0.15%) |
Dec 20, 2002 | 5.811 | 5.849 | 5.806 | 5.811 | 51,580 | +0.00(+0.00%) |
Dec 19, 2002 | 5.824 | 5.832 | 5.806 | 5.811 | 51,118 | -0.01(-0.15%) |
Dec 18, 2002 | 5.772 | 5.819 | 5.759 | 5.819 | 82,344 | +0.07(+1.20%) |
Dec 17, 2002 | 5.759 | 5.785 | 5.715 | 5.750 | 67,540 | -0.02(-0.30%) |
Dec 16, 2002 | 5.806 | 5.811 | 5.767 | 5.767 | 37,239 | -0.04(-0.67%) |
Dec 13, 2002 | 5.776 | 5.841 | 5.776 | 5.806 | 72,166 | +0.01(+0.22%) |
Dec 12, 2002 | 5.785 | 5.815 | 5.767 | 5.793 | 78,412 | +0.02(+0.37%) |
Dec 11, 2002 | 5.793 | 5.793 | 5.767 | 5.772 | 70,316 | -0.06(-1.11%) |
Dec 10, 2002 | 5.836 | 5.854 | 5.824 | 5.836 | 61,989 | +0.00(+0.07%) |
Dec 09, 2002 | 5.811 | 5.832 | 5.811 | 5.832 | 13,646 | +0.03(+0.52%) |
Dec 06, 2002 | 5.798 | 5.828 | 5.793 | 5.802 | 92,521 | +0.01(+0.15%) |
Dec 05, 2002 | 5.793 | 5.806 | 5.767 | 5.793 | 65,921 | +0.00(+0.00%) |
Dec 04, 2002 | 5.776 | 5.793 | 5.776 | 5.793 | 30,069 | +0.03(+0.45%) |
Dec 03, 2002 | 5.737 | 5.789 | 5.715 | 5.767 | 79,337 | +0.05(+0.91%) |
Dec 02, 2002 | 5.707 | 5.720 | 5.689 | 5.715 | 60,139 | +0.01(+0.23%) |
Nov 29, 2002 | 5.668 | 5.720 | 5.668 | 5.702 | 25,674 | +0.04(+0.69%) |
Nov 27, 2002 | 5.724 | 5.724 | 5.642 | 5.664 | 65,227 | -0.06(-1.06%) |
Nov 26, 2002 | 5.689 | 5.724 | 5.677 | 5.724 | 64,533 | +0.03(+0.61%) |
Nov 25, 2002 | 5.681 | 5.724 | 5.681 | 5.689 | 70,547 | -0.05(-0.83%) |
Nov 22, 2002 | 5.767 | 5.767 | 5.694 | 5.737 | 48,111 | -0.01(-0.23%) |
Nov 21, 2002 | 5.836 | 5.836 | 5.750 | 5.750 | 34,695 | -0.07(-1.19%) |
Nov 20, 2002 | 5.824 | 5.849 | 5.819 | 5.819 | 41,172 | +0.02(+0.30%) |
Nov 19, 2002 | 5.811 | 5.824 | 5.798 | 5.802 | 22,899 | -0.01(-0.15%) |
Nov 18, 2002 | 5.793 | 5.815 | 5.793 | 5.811 | 65,690 | +0.01(+0.15%) |
Nov 15, 2002 | 5.806 | 5.832 | 5.802 | 5.802 | 33,307 | -0.03(-0.59%) |
Nov 14, 2002 | 5.793 | 5.836 | 5.776 | 5.836 | 48,573 | +0.01(+0.22%) |
Nov 13, 2002 | 5.841 | 5.845 | 5.793 | 5.824 | 50,193 | -0.04(-0.66%) |
Nov 12, 2002 | 5.858 | 5.867 | 5.845 | 5.862 | 20,817 | -0.01(-0.15%) |
Nov 11, 2002 | 5.858 | 5.871 | 5.836 | 5.871 | 28,450 | +0.00(+0.00%) |
Nov 08, 2002 | 5.858 | 5.871 | 5.841 | 5.871 | 27,987 | +0.00(+0.00%) |
Nov 07, 2002 | 5.862 | 5.893 | 5.862 | 5.871 | 26,831 | +0.01(+0.22%) |
Nov 06, 2002 | 5.806 | 5.858 | 5.806 | 5.858 | 23,593 | +0.06(+1.04%) |
Nov 05, 2002 | 5.845 | 5.893 | 5.798 | 5.798 | 49,267 | -0.06(-0.96%) |
Nov 04, 2002 | 5.836 | 5.862 | 5.824 | 5.854 | 65,690 | +0.02(+0.30%) |
Nov 01, 2002 | 5.836 | 5.845 | 5.819 | 5.836 | 50,886 | +0.02(+0.37%) |
Oct 31, 2002 | 5.815 | 5.819 | 5.806 | 5.815 | 13,646 | +0.02(+0.30%) |
Oct 30, 2002 | 5.759 | 5.815 | 5.759 | 5.798 | 20,123 | +0.04(+0.75%) |
Oct 29, 2002 | 5.767 | 5.793 | 5.754 | 5.754 | 31,457 | -0.01(-0.22%) |
Oct 28, 2002 | 5.802 | 5.836 | 5.767 | 5.767 | 66,384 | -0.03(-0.52%) |
Oct 25, 2002 | 5.776 | 5.815 | 5.776 | 5.798 | 10,177 | +0.06(+1.13%) |
Oct 24, 2002 | 5.633 | 5.754 | 5.633 | 5.733 | 57,363 | +0.10(+1.77%) |
Oct 23, 2002 | 5.655 | 5.681 | 5.633 | 5.633 | 57,132 | -0.01(-0.23%) |
Oct 22, 2002 | 5.620 | 5.702 | 5.620 | 5.646 | 80,493 | +0.00(+0.08%) |
Oct 21, 2002 | 5.750 | 5.793 | 5.620 | 5.642 | 71,704 | -0.11(-1.95%) |
Oct 18, 2002 | 5.793 | 5.845 | 5.750 | 5.754 | 4,140,345 | -0.15(-2.49%) |
Oct 17, 2002 | 5.862 | 5.927 | 5.858 | 5.901 | 42,559 | -0.03(-0.58%) |
Oct 16, 2002 | 6.074 | 6.074 | 5.936 | 5.936 | 92,521 | -0.14(-2.28%) |
Oct 15, 2002 | 6.122 | 6.126 | 6.074 | 6.074 | 79,568 | -0.05(-0.78%) |
Oct 14, 2002 | 6.139 | 6.143 | 6.122 | 6.122 | 29,838 | +0.00(+0.07%) |
Oct 11, 2002 | 6.169 | 6.174 | 6.117 | 6.117 | 50,193 | -0.05(-0.77%) |
Oct 10, 2002 | 6.195 | 6.204 | 6.165 | 6.165 | 30,763 | -0.01(-0.21%) |
Oct 09, 2002 | 6.187 | 6.204 | 6.169 | 6.178 | 39,090 | -0.00(-0.07%) |
Oct 08, 2002 | 6.178 | 6.182 | 6.165 | 6.182 | 2,544,346 | +0.01(+0.14%) |
Oct 07, 2002 | 6.174 | 6.174 | 6.156 | 6.174 | 17,347 | +0.03(+0.49%) |
Oct 04, 2002 | 6.156 | 6.165 | 6.143 | 6.143 | 36,546 | +0.00(+0.00%) |
Oct 03, 2002 | 6.152 | 6.152 | 6.130 | 6.143 | 16,885 | -0.01(-0.14%) |
Oct 02, 2002 | 6.165 | 6.165 | 6.126 | 6.152 | 29,838 | +0.00(+0.07%) |
Oct 01, 2002 | 6.187 | 6.187 | 6.139 | 6.148 | 5,828,866 | -0.03(-0.49%) |
Sep 30, 2002 | 6.143 | 6.182 | 6.143 | 6.178 | 101,311 | +0.04(+0.63%) |
Sep 27, 2002 | 6.130 | 6.139 | 6.122 | 6.139 | 38,396 | +0.01(+0.21%) |
Sep 26, 2002 | 6.130 | 6.139 | 6.109 | 6.126 | 31,457 | +0.00(+0.00%) |
Sep 25, 2002 | 6.130 | 6.130 | 6.100 | 6.126 | 33,539 | -0.00(-0.07%) |
Sep 24, 2002 | 6.130 | 6.135 | 6.109 | 6.130 | 16,422 | +0.02(+0.28%) |
Sep 23, 2002 | 6.083 | 6.135 | 6.083 | 6.113 | 50,655 | +0.03(+0.57%) |
Sep 20, 2002 | 6.079 | 6.087 | 6.079 | 6.079 | 36,546 | -0.01(-0.14%) |
Sep 19, 2002 | 6.092 | 6.096 | 6.087 | 6.087 | 31,919 | +0.01(+0.14%) |
Sep 18, 2002 | 6.083 | 6.087 | 6.079 | 6.079 | 6,013 | +0.02(+0.29%) |
Sep 17, 2002 | 6.092 | 6.092 | 6.061 | 6.061 | 43,022 | -0.02(-0.28%) |
Sep 16, 2002 | 6.092 | 6.092 | 6.066 | 6.079 | 12,721 | -0.00(-0.07%) |
Sep 13, 2002 | 6.083 | 6.109 | 6.066 | 6.083 | 61,295 | -0.00(-0.07%) |
Sep 12, 2002 | 6.130 | 6.130 | 6.031 | 6.087 | 121,434 | -0.03(-0.42%) |
Sep 11, 2002 | 6.113 | 6.113 | 6.074 | 6.113 | 24,980 | +0.02(+0.28%) |
Sep 10, 2002 | 6.096 | 6.135 | 6.074 | 6.096 | 63,608 | +0.00(+0.07%) |
Sep 09, 2002 | 6.074 | 6.092 | 6.074 | 6.092 | 24,749 | +0.02(+0.28%) |
Sep 06, 2002 | 6.092 | 6.092 | 6.074 | 6.074 | 25,906 | -0.01(-0.21%) |
Sep 05, 2002 | 6.092 | 6.143 | 6.061 | 6.087 | 79,568 | +0.00(+0.00%) |
Sep 04, 2002 | 6.057 | 6.087 | 6.053 | 6.087 | 51,812 | +0.03(+0.57%) |
Sep 03, 2002 | 6.048 | 6.057 | 6.035 | 6.053 | 44,179 | +0.01(+0.21%) |
Aug 30, 2002 | 6.035 | 6.044 | 6.022 | 6.040 | 44,873 | +0.03(+0.43%) |
Aug 29, 2002 | 6.040 | 6.040 | 6.014 | 6.014 | 19,198 | +0.01(+0.22%) |
Aug 28, 2002 | 5.988 | 6.040 | 5.979 | 6.001 | 35,389 | +0.01(+0.22%) |
Aug 27, 2002 | 6.053 | 6.053 | 5.988 | 5.988 | 35,389 | -0.04(-0.72%) |
Aug 26, 2002 | 6.040 | 6.040 | 6.009 | 6.031 | 33,307 | -0.01(-0.14%) |
Aug 23, 2002 | 6.070 | 6.070 | 6.040 | 6.040 | 60,601 | -0.01(-0.21%) |
Aug 22, 2002 | 6.053 | 6.083 | 6.048 | 6.053 | 37,702 | +0.01(+0.21%) |
Aug 21, 2002 | 6.066 | 6.066 | 6.035 | 6.040 | 48,342 | +0.01(+0.14%) |
Aug 20, 2002 | 6.066 | 6.066 | 6.031 | 6.031 | 2,983,824 | +0.03(+0.43%) |
Aug 16, 2002 | 6.070 | 6.070 | 6.005 | 6.005 | 15,497 | -0.06(-1.07%) |
Aug 15, 2002 | 6.040 | 6.070 | 6.035 | 6.070 | 37,933 | +0.02(+0.29%) |
Aug 14, 2002 | 6.040 | 6.096 | 6.040 | 6.053 | 30,532 | +0.01(+0.21%) |
Aug 13, 2002 | 6.096 | 6.100 | 6.001 | 6.040 | 70,547 | -0.04(-0.64%) |
Aug 12, 2002 | 6.087 | 6.096 | 6.048 | 6.079 | 47,186 | +0.03(+0.50%) |
Aug 07, 2002 | 6.053 | 6.053 | 6.048 | 6.048 | 11,333 | +0.00(+0.00%) |
Aug 06, 2002 | 6.053 | 6.053 | 6.031 | 6.048 | 34,001 | +0.01(+0.14%) |
Aug 05, 2002 | 6.009 | 6.057 | 6.009 | 6.040 | 50,655 | +0.07(+1.16%) |
Aug 02, 2002 | 5.962 | 5.970 | 5.962 | 5.970 | 52,737 | +0.02(+0.29%) |
Aug 01, 2002 | 5.953 | 5.962 | 5.919 | 5.953 | 41,172 | -0.00(-0.07%) |
Jul 31, 2002 | 5.949 | 5.958 | 5.949 | 5.958 | 50,655 | +0.03(+0.44%) |
Jul 30, 2002 | 5.966 | 5.983 | 5.932 | 5.932 | 57,826 | -0.02(-0.29%) |
Jul 29, 2002 | 5.962 | 5.983 | 5.949 | 5.949 | 35,389 | -0.01(-0.15%) |
Jul 26, 2002 | 5.958 | 5.958 | 5.936 | 5.958 | 20,817 | +0.00(+0.07%) |
Jul 25, 2002 | 5.958 | 5.958 | 5.910 | 5.953 | 30,994 | +0.04(+0.73%) |
Jul 24, 2002 | 6.022 | 6.022 | 5.906 | 5.910 | 52,274 | -0.06(-1.09%) |
Jul 23, 2002 | 6.035 | 6.040 | 5.975 | 5.975 | 73,554 | -0.06(-0.93%) |
Jul 22, 2002 | 6.018 | 6.031 | 6.014 | 6.031 | 59,213 | +0.01(+0.22%) |
Jul 19, 2002 | 6.022 | 6.022 | 6.014 | 6.018 | 46,260 | +0.00(+0.07%) |
Jul 17, 2002 | 6.009 | 6.014 | 6.009 | 6.014 | 19,892 | -0.01(-0.14%) |
Jul 12, 2002 | 6.048 | 6.048 | 6.018 | 6.022 | 84,888 | -0.02(-0.36%) |
Jul 11, 2002 | 6.048 | 6.048 | 6.018 | 6.044 | 55,050 | +0.00(+0.00%) |
Jul 10, 2002 | 6.022 | 6.048 | 6.014 | 6.044 | 52,506 | +0.01(+0.14%) |
Jul 09, 2002 | 6.035 | 6.035 | 6.035 | 6.035 | 62,220 | +0.00(+0.00%) |
Jul 08, 2002 | 6.027 | 6.035 | 6.027 | 6.035 | 50,655 | +0.01(+0.14%) |
Jul 05, 2002 | 6.022 | 6.027 | 6.014 | 6.027 | 300,695 | +0.01(+0.14%) |
Jul 04, 2002 | 6.005 | 6.018 | 5.970 | 6.018 | 115,652 | +0.00(+0.00%) |
Jul 03, 2002 | 6.005 | 6.018 | 5.970 | 6.018 | 41,403 | +0.03(+0.51%) |
Jul 02, 2002 | 5.979 | 6.005 | 5.945 | 5.988 | 30,532 | +0.05(+0.80%) |
Jul 01, 2002 | 5.940 | 5.979 | 5.940 | 5.940 | 19,892 | +0.01(+0.15%) |
Jun 28, 2002 | 5.919 | 5.953 | 5.824 | 5.932 | 76,099 | +0.04(+0.66%) |
Jun 27, 2002 | 5.880 | 5.910 | 5.880 | 5.893 | 27,293 | +0.02(+0.29%) |
Jun 26, 2002 | 5.910 | 5.910 | 5.858 | 5.875 | 81,881 | -0.03(-0.51%) |
Jun 25, 2002 | 5.923 | 5.923 | 5.880 | 5.906 | 26,831 | -0.00(-0.07%) |
Jun 21, 2002 | 5.884 | 5.966 | 5.884 | 5.910 | 37,702 | +0.00(+0.07%) |
Jun 20, 2002 | 5.932 | 5.932 | 5.888 | 5.906 | 35,852 | -0.00(-0.07%) |
Jun 19, 2002 | 5.914 | 5.945 | 5.884 | 5.910 | 41,403 | +0.02(+0.37%) |
Jun 18, 2002 | 5.940 | 5.940 | 5.880 | 5.888 | 35,620 | -0.03(-0.58%) |
Jun 17, 2002 | 6.022 | 6.022 | 5.914 | 5.923 | 26,599 | -0.05(-0.87%) |
Jun 14, 2002 | 5.966 | 6.027 | 5.945 | 5.975 | 55,744 | +0.03(+0.58%) |
Jun 12, 2002 | 5.927 | 5.940 | 5.906 | 5.940 | 23,361 | +0.01(+0.22%) |
Jun 11, 2002 | 5.923 | 5.945 | 5.897 | 5.927 | 5,967,648 | +0.03(+0.59%) |
Jun 10, 2002 | 5.914 | 5.927 | 5.884 | 5.893 | 27,987 | -0.02(-0.37%) |
Jun 07, 2002 | 5.923 | 5.923 | 5.884 | 5.914 | 20,354 | +0.01(+0.15%) |
Jun 06, 2002 | 5.923 | 5.923 | 5.906 | 5.906 | 15,497 | +0.00(+0.00%) |
Jun 05, 2002 | 5.940 | 5.940 | 5.901 | 5.906 | 27,756 | +0.01(+0.15%) |
May 31, 2002 | 5.897 | 5.910 | 5.888 | 5.897 | 37,702 | +0.03(+0.59%) |
May 28, 2002 | 5.793 | 5.901 | 5.776 | 5.862 | 109,638 | +0.07(+1.19%) |
May 27, 2002 | 5.767 | 5.793 | 5.767 | 5.793 | 26,599 | +0.00(+0.00%) |
May 24, 2002 | 5.767 | 5.793 | 5.767 | 5.793 | 26,599 | +0.00(+0.07%) |
May 23, 2002 | 5.776 | 5.793 | 5.759 | 5.789 | 30,994 | +0.02(+0.30%) |
May 22, 2002 | 5.772 | 5.780 | 5.754 | 5.772 | 35,852 | +0.02(+0.38%) |
May 21, 2002 | 5.767 | 5.767 | 5.746 | 5.750 | 32,613 | -0.01(-0.15%) |
May 20, 2002 | 5.767 | 5.772 | 5.741 | 5.759 | 462,608 | +0.02(+0.38%) |
May 17, 2002 | 5.767 | 5.767 | 5.737 | 5.737 | 23,361 | -0.03(-0.45%) |
May 16, 2002 | 5.780 | 5.780 | 5.724 | 5.763 | 30,069 | -0.02(-0.37%) |
May 15, 2002 | 5.772 | 5.785 | 5.746 | 5.785 | 35,158 | +0.02(+0.30%) |
May 14, 2002 | 5.759 | 5.772 | 5.750 | 5.767 | 36,083 | +0.02(+0.30%) |
May 13, 2002 | 5.772 | 5.785 | 5.724 | 5.750 | 43,716 | -0.01(-0.23%) |
May 10, 2002 | 5.750 | 5.763 | 5.715 | 5.763 | 40,478 | -0.01(-0.15%) |
May 09, 2002 | 5.772 | 5.772 | 5.754 | 5.772 | 20,123 | +0.01(+0.15%) |
May 08, 2002 | 5.802 | 5.802 | 5.759 | 5.763 | 26,831 | -0.04(-0.67%) |
May 07, 2002 | 5.793 | 5.802 | 5.776 | 5.802 | 32,613 | +0.03(+0.52%) |
May 06, 2002 | 5.811 | 5.811 | 5.772 | 5.772 | 71,473 | -0.04(-0.67%) |
May 03, 2002 | 5.767 | 5.811 | 5.767 | 5.811 | 24,749 | +0.02(+0.37%) |
May 02, 2002 | 5.798 | 5.798 | 5.767 | 5.789 | 42,559 | -0.02(-0.37%) |
May 01, 2002 | 5.806 | 5.815 | 5.793 | 5.811 | 46,029 | +0.03(+0.45%) |
Apr 30, 2002 | 5.750 | 5.828 | 5.750 | 5.785 | 130,224 | +0.03(+0.53%) |
Apr 29, 2002 | 5.728 | 5.754 | 5.707 | 5.754 | 30,763 | +0.03(+0.45%) |
Apr 26, 2002 | 5.707 | 5.728 | 5.698 | 5.728 | 29,838 | +0.02(+0.38%) |
Apr 25, 2002 | 5.694 | 5.707 | 5.668 | 5.707 | 65,227 | +0.05(+0.84%) |
Apr 24, 2002 | 5.633 | 5.681 | 5.603 | 5.659 | 139,707 | +0.03(+0.46%) |
Apr 23, 2002 | 5.612 | 5.633 | 5.586 | 5.633 | 142,946 | +0.01(+0.23%) |
Apr 22, 2002 | 5.625 | 5.625 | 5.603 | 5.620 | 25,906 | -0.00(-0.08%) |
Apr 19, 2002 | 5.594 | 5.625 | 5.590 | 5.625 | 47,648 | +0.03(+0.46%) |
Apr 18, 2002 | 5.629 | 5.629 | 5.594 | 5.599 | 43,947 | -0.03(-0.46%) |
Apr 17, 2002 | 5.612 | 5.629 | 5.612 | 5.625 | 31,919 | +0.01(+0.23%) |
Apr 16, 2002 | 5.633 | 5.638 | 5.586 | 5.612 | 6,037,040 | -0.03(-0.54%) |
Apr 15, 2002 | 5.642 | 5.664 | 5.642 | 5.642 | 66,615 | -0.08(-1.36%) |
Apr 12, 2002 | 5.698 | 5.720 | 5.698 | 5.720 | 55,744 | +0.02(+0.38%) |
Apr 11, 2002 | 5.616 | 5.698 | 5.616 | 5.698 | 39,090 | +0.06(+1.15%) |
Apr 10, 2002 | 5.638 | 5.642 | 5.612 | 5.633 | 28,913 | +0.00(+0.00%) |
Apr 09, 2002 | 5.620 | 5.638 | 5.616 | 5.633 | 76,099 | +0.01(+0.23%) |
Apr 08, 2002 | 5.655 | 5.655 | 5.620 | 5.620 | 28,219 | -0.01(-0.23%) |
Apr 05, 2002 | 5.612 | 5.638 | 5.612 | 5.633 | 61,064 | +0.03(+0.54%) |
Apr 04, 2002 | 5.607 | 5.612 | 5.555 | 5.603 | 83,500 | -0.00(-0.08%) |
Apr 03, 2002 | 5.594 | 5.607 | 5.573 | 5.607 | 69,391 | +0.01(+0.23%) |
Apr 02, 2002 | 5.581 | 5.633 | 5.581 | 5.594 | 58,288 | +0.00(+0.00%) |
Apr 01, 2002 | 5.577 | 5.620 | 5.577 | 5.594 | 59,213 | +0.00(+0.08%) |
Mar 29, 2002 | 5.599 | 5.603 | 5.564 | 5.590 | 47,648 | +0.00(+0.00%) |
Mar 28, 2002 | 5.599 | 5.603 | 5.564 | 5.590 | 47,648 | -0.01(-0.15%) |
Mar 27, 2002 | 5.573 | 5.603 | 5.555 | 5.599 | 55,281 | +0.04(+0.78%) |
Mar 26, 2002 | 5.590 | 5.616 | 5.555 | 5.555 | 75,636 | -0.05(-0.85%) |
Mar 25, 2002 | 5.620 | 5.620 | 5.590 | 5.603 | 28,450 | -0.03(-0.54%) |
Mar 22, 2002 | 5.581 | 5.633 | 5.581 | 5.633 | 27,525 | +0.03(+0.46%) |
Mar 21, 2002 | 5.599 | 5.655 | 5.581 | 5.607 | 48,342 | +0.00(+0.00%) |
Mar 20, 2002 | 5.664 | 5.681 | 5.577 | 5.607 | 76,561 | -0.08(-1.37%) |
Mar 19, 2002 | 5.707 | 5.707 | 5.659 | 5.685 | 94,834 | -0.04(-0.75%) |
Mar 18, 2002 | 5.720 | 5.733 | 5.689 | 5.728 | 61,295 | -0.00(-0.08%) |
Mar 15, 2002 | 5.724 | 5.763 | 5.720 | 5.733 | 65,227 | -0.02(-0.38%) |
Mar 14, 2002 | 5.728 | 5.767 | 5.720 | 5.754 | 110,100 | -0.02(-0.37%) |
Mar 13, 2002 | 5.828 | 5.832 | 5.728 | 5.776 | 103,855 | -0.03(-0.52%) |
Mar 12, 2002 | 5.845 | 5.858 | 5.802 | 5.806 | 39,784 | -0.06(-1.10%) |
Mar 11, 2002 | 5.862 | 5.871 | 5.793 | 5.871 | 101,311 | -0.03(-0.59%) |
Mar 08, 2002 | 5.932 | 5.932 | 5.802 | 5.906 | 60,833 | -0.03(-0.51%) |
Mar 07, 2002 | 5.970 | 5.970 | 5.936 | 5.936 | 48,573 | -0.06(-0.94%) |
Mar 06, 2002 | 5.979 | 6.005 | 5.975 | 5.992 | 34,926 | +0.00(+0.00%) |
Mar 05, 2002 | 6.005 | 6.005 | 5.979 | 5.992 | 24,286 | +0.00(+0.07%) |
Mar 04, 2002 | 6.005 | 6.027 | 5.988 | 5.988 | 32,613 | -0.02(-0.36%) |
Mar 01, 2002 | 6.053 | 6.066 | 6.001 | 6.009 | 80,725 | -0.06(-1.00%) |
Feb 28, 2002 | 6.048 | 6.070 | 6.048 | 6.070 | 34,233 | +0.01(+0.21%) |
Feb 27, 2002 | 6.066 | 6.066 | 6.044 | 6.057 | 50,655 | +0.00(+0.00%) |
Feb 26, 2002 | 6.070 | 6.087 | 6.053 | 6.057 | 28,681 | -0.03(-0.50%) |
Feb 25, 2002 | 6.074 | 6.087 | 6.044 | 6.087 | 51,580 | +0.03(+0.50%) |
Feb 22, 2002 | 6.044 | 6.070 | 6.031 | 6.057 | 40,246 | -0.01(-0.21%) |
Feb 21, 2002 | 6.053 | 6.070 | 6.053 | 6.070 | 925 | -0.00(-0.07%) |
Feb 20, 2002 | 6.070 | 6.079 | 6.053 | 6.074 | 22,205 | +0.00(+0.00%) |
Feb 19, 2002 | 6.035 | 6.083 | 6.022 | 6.074 | 49,267 | +0.05(+0.86%) |
Feb 18, 2002 | 6.009 | 6.048 | 6.009 | 6.022 | 30,300 | +0.00(+0.00%) |
Feb 15, 2002 | 6.009 | 6.048 | 6.009 | 6.022 | 30,300 | -0.00(-0.07%) |
Feb 14, 2002 | 5.983 | 6.027 | 5.983 | 6.027 | 52,506 | +0.02(+0.29%) |
Feb 13, 2002 | 6.014 | 6.014 | 5.983 | 6.009 | 16,653 | -0.03(-0.43%) |
Feb 12, 2002 | 5.996 | 6.053 | 5.996 | 6.035 | 101,311 | +0.04(+0.65%) |
Feb 11, 2002 | 6.014 | 6.031 | 5.988 | 5.996 | 74,017 | -0.03(-0.57%) |
Feb 08, 2002 | 6.009 | 6.031 | 6.001 | 6.031 | 56,206 | +0.00(+0.07%) |
Feb 07, 2002 | 6.031 | 6.031 | 6.018 | 6.027 | 19,660 | -0.00(-0.07%) |
Feb 06, 2002 | 6.035 | 6.035 | 5.992 | 6.031 | 58,519 | +0.00(+0.00%) |
Feb 05, 2002 | 6.005 | 6.035 | 5.996 | 6.031 | 105,474 | +0.00(+0.07%) |
Feb 04, 2002 | 6.048 | 6.048 | 6.014 | 6.027 | 89,052 | -0.02(-0.36%) |