Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 6.221 | 6.238 | 6.221 | 6.238 | 40,248 | +0.00(+0.00%) |
Apr 29, 2003 | 6.152 | 6.238 | 6.152 | 6.238 | 34,697 | +0.06(+0.91%) |
Apr 28, 2003 | 6.130 | 6.182 | 6.130 | 6.182 | 33,309 | +0.04(+0.63%) |
Apr 25, 2003 | 6.126 | 6.169 | 6.126 | 6.143 | 32,615 | -0.01(-0.14%) |
Apr 24, 2003 | 6.113 | 6.165 | 6.113 | 6.152 | 43,486 | +0.04(+0.64%) |
Apr 23, 2003 | 6.122 | 6.130 | 6.087 | 6.113 | 69,394 | -0.01(-0.14%) |
Apr 22, 2003 | 6.083 | 6.122 | 6.083 | 6.122 | 12,953 | +0.03(+0.57%) |
Apr 21, 2003 | 6.083 | 6.113 | 6.083 | 6.087 | 52,970 | -0.02(-0.28%) |
Apr 17, 2003 | 6.083 | 6.113 | 6.083 | 6.104 | 22,206 | +0.02(+0.28%) |
Apr 16, 2003 | 6.096 | 6.100 | 6.087 | 6.087 | 25,213 | +0.00(+0.07%) |
Apr 15, 2003 | 6.109 | 6.109 | 6.078 | 6.083 | 28,451 | +0.00(+0.00%) |
Apr 14, 2003 | 6.096 | 6.109 | 6.078 | 6.083 | 23,825 | -0.07(-1.12%) |
Apr 11, 2003 | 6.139 | 6.152 | 6.126 | 6.152 | 21,743 | +0.02(+0.35%) |
Apr 10, 2003 | 6.143 | 6.147 | 6.130 | 6.130 | 45,568 | -0.01(-0.21%) |
Apr 09, 2003 | 6.135 | 6.152 | 6.135 | 6.143 | 28,220 | +0.01(+0.21%) |
Apr 08, 2003 | 6.130 | 6.143 | 6.122 | 6.130 | 12,028 | +0.01(+0.14%) |
Apr 07, 2003 | 6.117 | 6.130 | 6.117 | 6.122 | 40,479 | -0.01(-0.21%) |
Apr 04, 2003 | 6.165 | 6.165 | 6.135 | 6.135 | 11,334 | -0.02(-0.28%) |
Apr 03, 2003 | 6.126 | 6.152 | 6.126 | 6.152 | 17,117 | +0.02(+0.35%) |
Apr 02, 2003 | 6.139 | 6.139 | 6.117 | 6.130 | 29,376 | +0.00(+0.07%) |
Apr 01, 2003 | 6.122 | 6.152 | 6.113 | 6.126 | 39,785 | -0.01(-0.14%) |
Mar 31, 2003 | 6.057 | 6.143 | 6.057 | 6.135 | 79,571 | +0.08(+1.36%) |
Mar 28, 2003 | 6.031 | 6.052 | 6.018 | 6.052 | 50,426 | +0.03(+0.50%) |
Mar 27, 2003 | 6.048 | 6.048 | 6.009 | 6.022 | 40,479 | -0.02(-0.36%) |
Mar 26, 2003 | 6.035 | 6.048 | 6.022 | 6.044 | 24,519 | -0.00(-0.07%) |
Mar 25, 2003 | 6.035 | 6.052 | 6.009 | 6.048 | 68,237 | +0.00(+0.00%) |
Mar 24, 2003 | 5.983 | 6.057 | 5.983 | 6.048 | 52,045 | +0.05(+0.87%) |
Mar 21, 2003 | 6.013 | 6.013 | 5.975 | 5.996 | 121,902 | -0.03(-0.43%) |
Mar 20, 2003 | 6.031 | 6.031 | 6.013 | 6.022 | 15,497 | -0.01(-0.14%) |
Mar 19, 2003 | 6.026 | 6.052 | 6.022 | 6.031 | 40,248 | +0.00(+0.00%) |
Mar 18, 2003 | 6.048 | 6.052 | 6.026 | 6.031 | 27,526 | -0.01(-0.14%) |
Mar 17, 2003 | 6.044 | 6.057 | 6.022 | 6.039 | 100,621 | -0.05(-0.78%) |
Mar 14, 2003 | 6.096 | 6.096 | 6.074 | 6.087 | 9,252 | +0.03(+0.57%) |
Mar 13, 2003 | 6.052 | 6.096 | 6.022 | 6.052 | 60,835 | -0.06(-0.99%) |
Mar 12, 2003 | 6.113 | 6.113 | 6.078 | 6.113 | 28,451 | +0.00(+0.00%) |
Mar 11, 2003 | 6.083 | 6.113 | 6.083 | 6.113 | 37,935 | +0.03(+0.50%) |
Mar 10, 2003 | 6.031 | 6.083 | 6.031 | 6.083 | 27,063 | +0.03(+0.57%) |
Mar 07, 2003 | 6.022 | 6.048 | 6.022 | 6.048 | 31,921 | +0.02(+0.36%) |
Mar 06, 2003 | 6.057 | 6.057 | 6.026 | 6.026 | 7,633 | -0.03(-0.57%) |
Mar 05, 2003 | 6.070 | 6.074 | 6.013 | 6.061 | 57,828 | -0.01(-0.14%) |
Mar 04, 2003 | 6.052 | 6.078 | 6.048 | 6.070 | 52,739 | +0.01(+0.14%) |
Mar 03, 2003 | 6.052 | 6.061 | 6.013 | 6.061 | 45,568 | +0.01(+0.14%) |
Feb 28, 2003 | 6.039 | 6.061 | 6.039 | 6.052 | 42,792 | +0.02(+0.36%) |
Feb 27, 2003 | 6.013 | 6.044 | 6.013 | 6.031 | 20,124 | +0.03(+0.58%) |
Feb 26, 2003 | 5.936 | 5.996 | 5.936 | 5.996 | 26,832 | +0.06(+1.09%) |
Feb 25, 2003 | 5.931 | 5.962 | 5.931 | 5.931 | 29,839 | +0.00(+0.00%) |
Feb 24, 2003 | 5.944 | 5.979 | 5.923 | 5.931 | 62,223 | +0.00(+0.07%) |
Feb 21, 2003 | 6.018 | 6.061 | 5.927 | 5.927 | 65,924 | -0.12(-1.93%) |
Feb 20, 2003 | 6.031 | 6.057 | 6.031 | 6.044 | 25,444 | +0.01(+0.22%) |
Feb 19, 2003 | 5.966 | 6.048 | 5.944 | 6.031 | 48,575 | +0.03(+0.50%) |
Feb 18, 2003 | 6.005 | 6.009 | 5.944 | 6.001 | 44,412 | -0.01(-0.14%) |
Feb 14, 2003 | 5.966 | 6.009 | 5.944 | 6.009 | 42,792 | +0.01(+0.14%) |
Feb 13, 2003 | 6.039 | 6.039 | 5.953 | 6.001 | 35,853 | -0.03(-0.50%) |
Feb 12, 2003 | 6.052 | 6.057 | 5.966 | 6.031 | 43,024 | -0.02(-0.29%) |
Feb 11, 2003 | 6.057 | 6.057 | 6.022 | 6.048 | 45,800 | +0.03(+0.50%) |
Feb 10, 2003 | 5.983 | 6.026 | 5.923 | 6.018 | 26,832 | +0.01(+0.22%) |
Feb 07, 2003 | 5.927 | 6.009 | 5.927 | 6.005 | 15,729 | +0.08(+1.31%) |
Feb 06, 2003 | 5.901 | 5.988 | 5.901 | 5.927 | 20,124 | -0.01(-0.15%) |
Feb 05, 2003 | 5.888 | 5.940 | 5.888 | 5.936 | 9,021 | +0.05(+0.88%) |
Feb 04, 2003 | 5.867 | 5.923 | 5.867 | 5.884 | 7,633 | +0.00(+0.00%) |
Feb 03, 2003 | 5.879 | 5.897 | 5.879 | 5.884 | 5,320 | +0.02(+0.29%) |
Jan 31, 2003 | 5.867 | 5.879 | 5.867 | 5.867 | 46,956 | -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 | 34,465 | +0.04(+0.67%) |
Jan 28, 2003 | 5.810 | 5.845 | 5.810 | 5.828 | 45,568 | -0.00(-0.07%) |
Jan 27, 2003 | 5.815 | 5.832 | 5.815 | 5.832 | 14,572 | +0.01(+0.15%) |
Jan 24, 2003 | 5.810 | 5.823 | 5.802 | 5.823 | 29,145 | +0.01(+0.15%) |
Jan 23, 2003 | 5.780 | 5.815 | 5.780 | 5.815 | 41,636 | +0.00(+0.00%) |
Jan 22, 2003 | 5.806 | 5.823 | 5.784 | 5.815 | 32,383 | +0.00(+0.00%) |
Jan 21, 2003 | 5.789 | 5.828 | 5.789 | 5.815 | 32,846 | +0.00(+0.07%) |
Jan 17, 2003 | 5.806 | 5.810 | 5.784 | 5.810 | 30,764 | -0.01(-0.22%) |
Jan 16, 2003 | 5.836 | 5.836 | 5.802 | 5.823 | 14,341 | +0.01(+0.15%) |
Jan 15, 2003 | 5.784 | 5.815 | 5.771 | 5.815 | 37,241 | -0.02(-0.37%) |
Jan 14, 2003 | 5.815 | 5.858 | 5.771 | 5.836 | 39,323 | -0.02(-0.37%) |
Jan 13, 2003 | 5.905 | 5.910 | 5.858 | 5.858 | 18,736 | -0.05(-0.81%) |
Jan 10, 2003 | 5.897 | 5.979 | 5.897 | 5.905 | 37,935 | -0.03(-0.58%) |
Jan 09, 2003 | 5.966 | 5.966 | 5.905 | 5.940 | 63,379 | -0.04(-0.65%) |
Jan 08, 2003 | 5.940 | 5.988 | 5.879 | 5.979 | 28,451 | +0.04(+0.66%) |
Jan 07, 2003 | 5.918 | 5.988 | 5.914 | 5.940 | 52,970 | -0.01(-0.22%) |
Jan 06, 2003 | 5.927 | 5.966 | 5.927 | 5.953 | 14,804 | +0.01(+0.15%) |
Jan 03, 2003 | 5.983 | 5.983 | 5.897 | 5.944 | 45,337 | -0.03(-0.51%) |
Jan 02, 2003 | 5.918 | 5.983 | 5.901 | 5.975 | 27,526 | +0.03(+0.44%) |
Dec 31, 2002 | 5.892 | 5.953 | 5.892 | 5.949 | 68,931 | +0.05(+0.81%) |
Dec 30, 2002 | 5.849 | 5.901 | 5.823 | 5.901 | 67,543 | +0.05(+0.81%) |
Dec 27, 2002 | 5.832 | 5.854 | 5.815 | 5.854 | 28,220 | +0.02(+0.37%) |
Dec 26, 2002 | 5.780 | 5.832 | 5.776 | 5.832 | 82,578 | -0.00(-0.07%) |
Dec 24, 2002 | 5.819 | 5.836 | 5.797 | 5.836 | 15,035 | +0.02(+0.30%) |
Dec 23, 2002 | 5.836 | 5.836 | 5.810 | 5.819 | 18,273 | +0.01(+0.15%) |
Dec 20, 2002 | 5.810 | 5.849 | 5.806 | 5.810 | 51,582 | +0.00(+0.00%) |
Dec 19, 2002 | 5.823 | 5.832 | 5.806 | 5.810 | 51,120 | -0.01(-0.15%) |
Dec 18, 2002 | 5.771 | 5.819 | 5.758 | 5.819 | 82,347 | +0.07(+1.20%) |
Dec 17, 2002 | 5.758 | 5.784 | 5.715 | 5.750 | 67,543 | -0.02(-0.30%) |
Dec 16, 2002 | 5.806 | 5.810 | 5.767 | 5.767 | 37,241 | -0.04(-0.67%) |
Dec 13, 2002 | 5.776 | 5.841 | 5.776 | 5.806 | 72,169 | +0.01(+0.22%) |
Dec 12, 2002 | 5.784 | 5.815 | 5.767 | 5.793 | 78,415 | +0.02(+0.37%) |
Dec 11, 2002 | 5.793 | 5.793 | 5.767 | 5.771 | 70,319 | -0.06(-1.11%) |
Dec 10, 2002 | 5.836 | 5.854 | 5.823 | 5.836 | 61,991 | +0.00(+0.07%) |
Dec 09, 2002 | 5.810 | 5.832 | 5.810 | 5.832 | 13,647 | +0.03(+0.52%) |
Dec 06, 2002 | 5.797 | 5.828 | 5.793 | 5.802 | 92,525 | +0.01(+0.15%) |
Dec 05, 2002 | 5.793 | 5.806 | 5.767 | 5.793 | 65,924 | +0.00(+0.00%) |
Dec 04, 2002 | 5.776 | 5.793 | 5.776 | 5.793 | 30,070 | +0.03(+0.45%) |
Dec 03, 2002 | 5.737 | 5.789 | 5.715 | 5.767 | 79,340 | +0.05(+0.91%) |
Dec 02, 2002 | 5.707 | 5.720 | 5.689 | 5.715 | 60,141 | +0.01(+0.23%) |
Nov 29, 2002 | 5.668 | 5.720 | 5.668 | 5.702 | 25,675 | +0.04(+0.69%) |
Nov 27, 2002 | 5.724 | 5.724 | 5.642 | 5.663 | 65,230 | -0.06(-1.06%) |
Nov 26, 2002 | 5.689 | 5.724 | 5.676 | 5.724 | 64,536 | +0.03(+0.61%) |
Nov 25, 2002 | 5.681 | 5.724 | 5.681 | 5.689 | 70,550 | -0.05(-0.83%) |
Nov 22, 2002 | 5.767 | 5.767 | 5.694 | 5.737 | 48,113 | -0.01(-0.23%) |
Nov 21, 2002 | 5.836 | 5.836 | 5.750 | 5.750 | 34,697 | -0.07(-1.19%) |
Nov 20, 2002 | 5.823 | 5.849 | 5.819 | 5.819 | 41,173 | +0.02(+0.30%) |
Nov 19, 2002 | 5.810 | 5.823 | 5.797 | 5.802 | 22,900 | -0.01(-0.15%) |
Nov 18, 2002 | 5.793 | 5.815 | 5.793 | 5.810 | 65,693 | +0.01(+0.15%) |
Nov 15, 2002 | 5.806 | 5.832 | 5.802 | 5.802 | 33,309 | -0.03(-0.59%) |
Nov 14, 2002 | 5.793 | 5.836 | 5.776 | 5.836 | 48,575 | +0.01(+0.22%) |
Nov 13, 2002 | 5.841 | 5.845 | 5.793 | 5.823 | 50,195 | -0.04(-0.66%) |
Nov 12, 2002 | 5.858 | 5.867 | 5.845 | 5.862 | 20,818 | -0.01(-0.15%) |
Nov 11, 2002 | 5.858 | 5.871 | 5.836 | 5.871 | 28,451 | +0.00(+0.00%) |
Nov 08, 2002 | 5.858 | 5.871 | 5.841 | 5.871 | 27,988 | +0.00(+0.00%) |
Nov 07, 2002 | 5.862 | 5.892 | 5.862 | 5.871 | 26,832 | +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 | 5.892 | 5.797 | 5.797 | 49,269 | -0.06(-0.96%) |
Nov 04, 2002 | 5.836 | 5.862 | 5.823 | 5.854 | 65,693 | +0.02(+0.30%) |
Nov 01, 2002 | 5.836 | 5.845 | 5.819 | 5.836 | 50,888 | +0.02(+0.37%) |
Oct 31, 2002 | 5.815 | 5.819 | 5.806 | 5.815 | 13,647 | +0.02(+0.30%) |
Oct 30, 2002 | 5.758 | 5.815 | 5.758 | 5.797 | 20,124 | +0.04(+0.75%) |
Oct 29, 2002 | 5.767 | 5.793 | 5.754 | 5.754 | 31,458 | -0.01(-0.22%) |
Oct 28, 2002 | 5.802 | 5.836 | 5.767 | 5.767 | 66,386 | -0.03(-0.52%) |
Oct 25, 2002 | 5.776 | 5.815 | 5.776 | 5.797 | 10,177 | +0.06(+1.13%) |
Oct 24, 2002 | 5.633 | 5.754 | 5.633 | 5.732 | 57,365 | +0.10(+1.77%) |
Oct 23, 2002 | 5.655 | 5.681 | 5.633 | 5.633 | 57,134 | -0.01(-0.23%) |
Oct 22, 2002 | 5.620 | 5.702 | 5.620 | 5.646 | 80,497 | +0.00(+0.08%) |
Oct 21, 2002 | 5.750 | 5.793 | 5.620 | 5.642 | 71,707 | -0.11(-1.95%) |
Oct 18, 2002 | 5.793 | 5.845 | 5.750 | 5.754 | 4,140,510 | -0.15(-2.49%) |
Oct 17, 2002 | 5.862 | 5.927 | 5.858 | 5.901 | 42,561 | -0.03(-0.58%) |
Oct 16, 2002 | 6.074 | 6.074 | 5.936 | 5.936 | 92,525 | -0.14(-2.28%) |
Oct 15, 2002 | 6.122 | 6.126 | 6.074 | 6.074 | 79,571 | -0.05(-0.78%) |
Oct 14, 2002 | 6.139 | 6.143 | 6.122 | 6.122 | 29,839 | +0.00(+0.07%) |
Oct 11, 2002 | 6.169 | 6.173 | 6.117 | 6.117 | 50,195 | -0.05(-0.77%) |
Oct 10, 2002 | 6.195 | 6.204 | 6.165 | 6.165 | 30,764 | -0.01(-0.21%) |
Oct 09, 2002 | 6.186 | 6.204 | 6.169 | 6.178 | 39,091 | -0.00(-0.07%) |
Oct 08, 2002 | 6.178 | 6.182 | 6.165 | 6.182 | 2,544,447 | +0.01(+0.14%) |
Oct 07, 2002 | 6.173 | 6.173 | 6.156 | 6.173 | 17,348 | +0.03(+0.49%) |
Oct 04, 2002 | 6.156 | 6.165 | 6.143 | 6.143 | 36,547 | +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 | 29,839 | +0.00(+0.07%) |
Oct 01, 2002 | 6.186 | 6.186 | 6.139 | 6.147 | 5,829,098 | -0.03(-0.49%) |
Sep 30, 2002 | 6.143 | 6.182 | 6.143 | 6.178 | 101,315 | +0.04(+0.63%) |
Sep 27, 2002 | 6.130 | 6.139 | 6.122 | 6.139 | 38,398 | +0.01(+0.21%) |
Sep 26, 2002 | 6.130 | 6.139 | 6.109 | 6.126 | 31,458 | +0.00(+0.00%) |
Sep 25, 2002 | 6.130 | 6.130 | 6.100 | 6.126 | 33,540 | -0.00(-0.07%) |
Sep 24, 2002 | 6.130 | 6.135 | 6.109 | 6.130 | 16,423 | +0.02(+0.28%) |
Sep 23, 2002 | 6.083 | 6.135 | 6.083 | 6.113 | 50,657 | +0.03(+0.57%) |
Sep 20, 2002 | 6.078 | 6.087 | 6.078 | 6.078 | 36,547 | -0.01(-0.14%) |
Sep 19, 2002 | 6.091 | 6.096 | 6.087 | 6.087 | 31,921 | +0.01(+0.14%) |
Sep 18, 2002 | 6.083 | 6.087 | 6.078 | 6.078 | 6,014 | +0.02(+0.29%) |
Sep 17, 2002 | 6.091 | 6.091 | 6.061 | 6.061 | 43,024 | -0.02(-0.28%) |
Sep 16, 2002 | 6.091 | 6.091 | 6.065 | 6.078 | 12,722 | -0.00(-0.07%) |
Sep 13, 2002 | 6.083 | 6.109 | 6.065 | 6.083 | 61,298 | -0.00(-0.07%) |
Sep 12, 2002 | 6.130 | 6.130 | 6.031 | 6.087 | 121,439 | -0.03(-0.42%) |
Sep 11, 2002 | 6.113 | 6.113 | 6.074 | 6.113 | 24,981 | +0.02(+0.28%) |
Sep 10, 2002 | 6.096 | 6.135 | 6.074 | 6.096 | 63,611 | +0.00(+0.07%) |
Sep 09, 2002 | 6.074 | 6.091 | 6.074 | 6.091 | 24,750 | +0.02(+0.28%) |
Sep 06, 2002 | 6.091 | 6.091 | 6.074 | 6.074 | 25,907 | -0.01(-0.21%) |
Sep 05, 2002 | 6.091 | 6.143 | 6.061 | 6.087 | 79,571 | +0.00(+0.00%) |
Sep 04, 2002 | 6.057 | 6.087 | 6.052 | 6.087 | 51,814 | +0.03(+0.57%) |
Sep 03, 2002 | 6.048 | 6.057 | 6.035 | 6.052 | 44,180 | +0.01(+0.21%) |
Aug 30, 2002 | 6.035 | 6.044 | 6.022 | 6.039 | 44,874 | +0.03(+0.43%) |
Aug 29, 2002 | 6.039 | 6.039 | 6.013 | 6.013 | 19,199 | +0.01(+0.22%) |
Aug 28, 2002 | 5.988 | 6.039 | 5.979 | 6.001 | 35,390 | +0.01(+0.22%) |
Aug 27, 2002 | 6.052 | 6.052 | 5.988 | 5.988 | 35,390 | -0.04(-0.72%) |
Aug 26, 2002 | 6.039 | 6.039 | 6.009 | 6.031 | 33,309 | -0.01(-0.14%) |
Aug 23, 2002 | 6.070 | 6.070 | 6.039 | 6.039 | 60,604 | -0.01(-0.21%) |
Aug 22, 2002 | 6.052 | 6.083 | 6.048 | 6.052 | 37,704 | +0.01(+0.21%) |
Aug 21, 2002 | 6.065 | 6.065 | 6.035 | 6.039 | 48,344 | +0.01(+0.14%) |
Aug 20, 2002 | 6.065 | 6.065 | 6.031 | 6.031 | 2,983,943 | +0.03(+0.43%) |
Aug 16, 2002 | 6.070 | 6.070 | 6.005 | 6.005 | 15,497 | -0.06(-1.07%) |
Aug 15, 2002 | 6.039 | 6.070 | 6.035 | 6.070 | 37,935 | +0.02(+0.29%) |
Aug 14, 2002 | 6.039 | 6.096 | 6.039 | 6.052 | 30,533 | +0.01(+0.21%) |
Aug 13, 2002 | 6.096 | 6.100 | 6.001 | 6.039 | 70,550 | -0.04(-0.64%) |
Aug 12, 2002 | 6.087 | 6.096 | 6.048 | 6.078 | 47,187 | +0.03(+0.50%) |
Aug 07, 2002 | 6.052 | 6.052 | 6.048 | 6.048 | 11,334 | +0.00(+0.00%) |
Aug 06, 2002 | 6.052 | 6.052 | 6.031 | 6.048 | 34,003 | +0.01(+0.14%) |
Aug 05, 2002 | 6.009 | 6.057 | 6.009 | 6.039 | 50,657 | +0.07(+1.16%) |
Aug 02, 2002 | 5.962 | 5.970 | 5.962 | 5.970 | 52,739 | +0.02(+0.29%) |
Aug 01, 2002 | 5.953 | 5.962 | 5.918 | 5.953 | 41,173 | -0.00(-0.07%) |
Jul 31, 2002 | 5.949 | 5.957 | 5.949 | 5.957 | 50,657 | +0.03(+0.44%) |
Jul 30, 2002 | 5.966 | 5.983 | 5.931 | 5.931 | 57,828 | -0.02(-0.29%) |
Jul 29, 2002 | 5.962 | 5.983 | 5.949 | 5.949 | 35,390 | -0.01(-0.15%) |
Jul 26, 2002 | 5.957 | 5.957 | 5.936 | 5.957 | 20,818 | +0.00(+0.07%) |
Jul 25, 2002 | 5.957 | 5.957 | 5.910 | 5.953 | 30,995 | +0.04(+0.73%) |
Jul 24, 2002 | 6.022 | 6.022 | 5.905 | 5.910 | 52,276 | -0.06(-1.09%) |
Jul 23, 2002 | 6.035 | 6.039 | 5.975 | 5.975 | 73,557 | -0.06(-0.93%) |
Jul 22, 2002 | 6.018 | 6.031 | 6.013 | 6.031 | 59,216 | +0.01(+0.22%) |
Jul 19, 2002 | 6.022 | 6.022 | 6.013 | 6.018 | 46,262 | +0.00(+0.07%) |
Jul 17, 2002 | 6.009 | 6.013 | 6.009 | 6.013 | 19,892 | -0.01(-0.14%) |
Jul 12, 2002 | 6.048 | 6.048 | 6.018 | 6.022 | 84,892 | -0.02(-0.36%) |
Jul 11, 2002 | 6.048 | 6.048 | 6.018 | 6.044 | 55,052 | +0.00(+0.00%) |
Jul 10, 2002 | 6.022 | 6.048 | 6.013 | 6.044 | 52,508 | +0.01(+0.14%) |
Jul 09, 2002 | 6.035 | 6.035 | 6.035 | 6.035 | 62,223 | +0.00(+0.00%) |
Jul 08, 2002 | 6.026 | 6.035 | 6.026 | 6.035 | 50,657 | +0.01(+0.14%) |
Jul 05, 2002 | 6.022 | 6.026 | 6.013 | 6.026 | 300,707 | +0.01(+0.14%) |
Jul 04, 2002 | 6.005 | 6.018 | 5.970 | 6.018 | 115,656 | +0.00(+0.00%) |
Jul 03, 2002 | 6.005 | 6.018 | 5.970 | 6.018 | 41,405 | +0.03(+0.51%) |
Jul 02, 2002 | 5.979 | 6.005 | 5.944 | 5.988 | 30,533 | +0.05(+0.80%) |
Jul 01, 2002 | 5.940 | 5.979 | 5.940 | 5.940 | 19,892 | +0.01(+0.15%) |
Jun 28, 2002 | 5.918 | 5.953 | 5.823 | 5.931 | 76,102 | +0.04(+0.66%) |
Jun 27, 2002 | 5.879 | 5.910 | 5.879 | 5.892 | 27,294 | +0.02(+0.29%) |
Jun 26, 2002 | 5.910 | 5.910 | 5.858 | 5.875 | 81,884 | -0.03(-0.51%) |
Jun 25, 2002 | 5.923 | 5.923 | 5.879 | 5.905 | 26,832 | -0.00(-0.07%) |
Jun 21, 2002 | 5.884 | 5.966 | 5.884 | 5.910 | 37,704 | +0.00(+0.07%) |
Jun 20, 2002 | 5.931 | 5.931 | 5.888 | 5.905 | 35,853 | -0.00(-0.07%) |
Jun 19, 2002 | 5.914 | 5.944 | 5.884 | 5.910 | 41,405 | +0.02(+0.37%) |
Jun 18, 2002 | 5.940 | 5.940 | 5.879 | 5.888 | 35,622 | -0.03(-0.58%) |
Jun 17, 2002 | 6.022 | 6.022 | 5.914 | 5.923 | 26,601 | -0.05(-0.87%) |
Jun 14, 2002 | 5.966 | 6.026 | 5.944 | 5.975 | 55,746 | +0.03(+0.58%) |
Jun 12, 2002 | 5.927 | 5.940 | 5.905 | 5.940 | 23,362 | +0.01(+0.22%) |
Jun 11, 2002 | 5.923 | 5.944 | 5.897 | 5.927 | 5,967,886 | +0.03(+0.59%) |
Jun 10, 2002 | 5.914 | 5.927 | 5.884 | 5.892 | 27,988 | -0.02(-0.37%) |
Jun 07, 2002 | 5.923 | 5.923 | 5.884 | 5.914 | 20,355 | +0.01(+0.15%) |
Jun 06, 2002 | 5.923 | 5.923 | 5.905 | 5.905 | 15,497 | +0.00(+0.00%) |
Jun 05, 2002 | 5.940 | 5.940 | 5.901 | 5.905 | 27,757 | +0.01(+0.15%) |
May 31, 2002 | 5.897 | 5.910 | 5.888 | 5.897 | 37,704 | +0.03(+0.59%) |
May 28, 2002 | 5.793 | 5.901 | 5.776 | 5.862 | 109,642 | +0.07(+1.19%) |
May 27, 2002 | 5.767 | 5.793 | 5.767 | 5.793 | 26,601 | +0.00(+0.00%) |
May 24, 2002 | 5.767 | 5.793 | 5.767 | 5.793 | 26,601 | +0.00(+0.07%) |
May 23, 2002 | 5.776 | 5.793 | 5.758 | 5.789 | 30,995 | +0.02(+0.30%) |
May 22, 2002 | 5.771 | 5.780 | 5.754 | 5.771 | 35,853 | +0.02(+0.38%) |
May 21, 2002 | 5.767 | 5.767 | 5.745 | 5.750 | 32,615 | -0.01(-0.15%) |
May 20, 2002 | 5.767 | 5.771 | 5.741 | 5.758 | 462,626 | +0.02(+0.38%) |
May 17, 2002 | 5.767 | 5.767 | 5.737 | 5.737 | 23,362 | -0.03(-0.45%) |
May 16, 2002 | 5.780 | 5.780 | 5.724 | 5.763 | 30,070 | -0.02(-0.37%) |
May 15, 2002 | 5.771 | 5.784 | 5.745 | 5.784 | 35,159 | +0.02(+0.30%) |
May 14, 2002 | 5.758 | 5.771 | 5.750 | 5.767 | 36,084 | +0.02(+0.30%) |
May 13, 2002 | 5.771 | 5.784 | 5.724 | 5.750 | 43,718 | -0.01(-0.23%) |
May 10, 2002 | 5.750 | 5.763 | 5.715 | 5.763 | 40,479 | -0.01(-0.15%) |
May 09, 2002 | 5.771 | 5.771 | 5.754 | 5.771 | 20,124 | +0.01(+0.15%) |
May 08, 2002 | 5.802 | 5.802 | 5.758 | 5.763 | 26,832 | -0.04(-0.67%) |
May 07, 2002 | 5.793 | 5.802 | 5.776 | 5.802 | 32,615 | +0.03(+0.52%) |
May 06, 2002 | 5.810 | 5.810 | 5.771 | 5.771 | 71,475 | -0.04(-0.67%) |
May 03, 2002 | 5.767 | 5.810 | 5.767 | 5.810 | 24,750 | +0.02(+0.37%) |
May 02, 2002 | 5.797 | 5.797 | 5.767 | 5.789 | 42,561 | -0.02(-0.37%) |