Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 6.036 | 6.036 | 6.019 | 6.036 | 14,087 | +0.02(+0.36%) |
Apr 29, 2003 | 6.019 | 6.028 | 6.010 | 6.015 | 36,488 | +0.00(+0.07%) |
Apr 28, 2003 | 6.015 | 6.019 | 5.980 | 6.010 | 73,208 | +0.00(+0.00%) |
Apr 25, 2003 | 5.997 | 6.010 | 5.976 | 6.010 | 19,860 | +0.03(+0.58%) |
Apr 24, 2003 | 5.958 | 5.997 | 5.958 | 5.976 | 37,181 | -0.03(-0.50%) |
Apr 23, 2003 | 5.997 | 6.006 | 5.997 | 6.006 | 9,237 | +0.03(+0.51%) |
Apr 22, 2003 | 5.984 | 6.002 | 5.971 | 5.976 | 30,946 | -0.01(-0.14%) |
Apr 21, 2003 | 5.984 | 5.997 | 5.971 | 5.984 | 44,109 | +0.03(+0.51%) |
Apr 17, 2003 | 5.967 | 5.993 | 5.954 | 5.954 | 50,114 | +0.00(+0.00%) |
Apr 16, 2003 | 5.928 | 5.954 | 5.928 | 5.954 | 25,634 | +0.04(+0.66%) |
Apr 15, 2003 | 5.932 | 5.941 | 5.911 | 5.915 | 15,011 | -0.03(-0.51%) |
Apr 14, 2003 | 5.937 | 5.954 | 5.911 | 5.945 | 40,183 | +0.01(+0.22%) |
Apr 11, 2003 | 5.932 | 5.941 | 5.898 | 5.932 | 60,506 | +0.01(+0.15%) |
Apr 10, 2003 | 5.911 | 5.924 | 5.898 | 5.924 | 49,883 | +0.02(+0.37%) |
Apr 09, 2003 | 5.906 | 5.906 | 5.889 | 5.902 | 28,405 | +0.00(+0.00%) |
Apr 08, 2003 | 5.889 | 5.906 | 5.889 | 5.902 | 31,869 | +0.01(+0.22%) |
Apr 07, 2003 | 5.958 | 5.958 | 5.889 | 5.889 | 47,573 | -0.07(-1.23%) |
Apr 04, 2003 | 5.932 | 5.963 | 5.928 | 5.963 | 36,950 | +0.00(+0.00%) |
Apr 03, 2003 | 5.954 | 5.963 | 5.937 | 5.963 | 23,556 | +0.02(+0.36%) |
Apr 02, 2003 | 5.950 | 5.976 | 5.941 | 5.941 | 41,338 | +0.01(+0.15%) |
Apr 01, 2003 | 5.937 | 5.954 | 5.932 | 5.932 | 20,091 | -0.00(-0.07%) |
Mar 31, 2003 | 5.932 | 5.958 | 5.932 | 5.937 | 20,553 | +0.01(+0.22%) |
Mar 28, 2003 | 5.928 | 5.941 | 5.924 | 5.924 | 16,396 | +0.00(+0.00%) |
Mar 27, 2003 | 5.906 | 5.941 | 5.906 | 5.924 | 60,968 | +0.02(+0.37%) |
Mar 26, 2003 | 5.885 | 5.902 | 5.872 | 5.902 | 47,342 | +0.04(+0.74%) |
Mar 25, 2003 | 5.859 | 5.876 | 5.846 | 5.859 | 27,251 | +0.01(+0.15%) |
Mar 24, 2003 | 5.837 | 5.889 | 5.837 | 5.850 | 39,490 | +0.02(+0.30%) |
Mar 21, 2003 | 5.906 | 5.906 | 5.828 | 5.833 | 98,150 | -0.06(-1.10%) |
Mar 20, 2003 | 5.902 | 5.924 | 5.876 | 5.898 | 30,946 | -0.00(-0.07%) |
Mar 19, 2003 | 5.928 | 5.945 | 5.880 | 5.902 | 50,114 | -0.03(-0.58%) |
Mar 18, 2003 | 5.937 | 5.963 | 5.937 | 5.937 | 39,721 | -0.03(-0.58%) |
Mar 17, 2003 | 5.976 | 5.980 | 5.971 | 5.971 | 31,177 | +0.03(+0.51%) |
Mar 14, 2003 | 5.976 | 5.976 | 5.932 | 5.941 | 32,562 | -0.03(-0.58%) |
Mar 13, 2003 | 5.997 | 5.997 | 5.954 | 5.976 | 52,423 | -0.02(-0.36%) |
Mar 12, 2003 | 5.997 | 5.997 | 5.963 | 5.997 | 74,594 | -0.00(-0.07%) |
Mar 11, 2003 | 5.997 | 6.019 | 5.997 | 6.002 | 58,428 | +0.00(+0.07%) |
Mar 10, 2003 | 5.954 | 5.997 | 5.941 | 5.997 | 61,892 | +0.04(+0.73%) |
Mar 07, 2003 | 5.932 | 5.950 | 5.932 | 5.954 | 32,562 | +0.02(+0.36%) |
Mar 06, 2003 | 5.989 | 5.989 | 5.919 | 5.932 | 83,369 | -0.05(-0.80%) |
Mar 05, 2003 | 5.963 | 5.980 | 5.954 | 5.980 | 34,641 | +0.03(+0.44%) |
Mar 04, 2003 | 5.958 | 5.971 | 5.932 | 5.954 | 25,634 | -0.01(-0.15%) |
Mar 03, 2003 | 5.954 | 5.963 | 5.919 | 5.963 | 51,961 | +0.03(+0.51%) |
Feb 28, 2003 | 5.954 | 5.954 | 5.932 | 5.932 | 14,318 | +0.00(+0.00%) |
Feb 27, 2003 | 5.954 | 5.958 | 5.919 | 5.932 | 41,107 | -0.02(-0.36%) |
Feb 26, 2003 | 5.945 | 5.976 | 5.924 | 5.954 | 61,199 | +0.02(+0.36%) |
Feb 25, 2003 | 5.911 | 5.958 | 5.911 | 5.932 | 37,874 | +0.02(+0.29%) |
Feb 24, 2003 | 5.911 | 5.945 | 5.911 | 5.915 | 13,625 | +0.02(+0.37%) |
Feb 21, 2003 | 5.902 | 5.941 | 5.893 | 5.893 | 48,266 | -0.02(-0.29%) |
Feb 20, 2003 | 5.902 | 5.941 | 5.902 | 5.911 | 46,419 | -0.02(-0.36%) |
Feb 19, 2003 | 5.902 | 5.932 | 5.902 | 5.932 | 7,852 | +0.04(+0.66%) |
Feb 18, 2003 | 5.932 | 5.932 | 5.893 | 5.893 | 19,860 | -0.06(-1.02%) |
Feb 14, 2003 | 5.963 | 6.002 | 5.893 | 5.954 | 34,641 | -0.02(-0.36%) |
Feb 13, 2003 | 5.976 | 5.976 | 5.954 | 5.976 | 3,002 | -0.02(-0.36%) |
Feb 12, 2003 | 5.976 | 5.997 | 5.945 | 5.997 | 4,618 | -0.00(-0.07%) |
Feb 11, 2003 | 5.976 | 6.002 | 5.976 | 6.002 | 1,616 | -0.01(-0.22%) |
Feb 10, 2003 | 6.019 | 6.019 | 5.976 | 6.015 | 20,091 | +0.02(+0.29%) |
Feb 07, 2003 | 5.976 | 5.997 | 5.971 | 5.997 | 32,100 | +0.02(+0.29%) |
Feb 06, 2003 | 5.984 | 5.984 | 5.980 | 5.980 | 24,248 | -0.00(-0.07%) |
Feb 05, 2003 | 5.989 | 6.006 | 5.984 | 5.984 | 5,542 | -0.03(-0.50%) |
Feb 04, 2003 | 5.976 | 6.015 | 5.976 | 6.015 | 19,630 | +0.01(+0.22%) |
Feb 03, 2003 | 5.954 | 6.002 | 5.941 | 6.002 | 20,322 | +0.06(+0.95%) |
Jan 31, 2003 | 5.976 | 5.984 | 5.941 | 5.945 | 30,484 | -0.01(-0.15%) |
Jan 30, 2003 | 5.997 | 5.997 | 5.911 | 5.954 | 49,421 | -0.02(-0.29%) |
Jan 29, 2003 | 5.984 | 6.006 | 5.950 | 5.971 | 77,134 | -0.00(-0.07%) |
Jan 28, 2003 | 5.911 | 5.984 | 5.906 | 5.976 | 93,300 | +0.06(+0.95%) |
Jan 27, 2003 | 5.932 | 5.971 | 5.911 | 5.919 | 45,726 | -0.03(-0.58%) |
Jan 24, 2003 | 5.937 | 5.954 | 5.932 | 5.954 | 21,708 | +0.03(+0.51%) |
Jan 23, 2003 | 5.932 | 5.941 | 5.911 | 5.924 | 65,356 | +0.01(+0.22%) |
Jan 22, 2003 | 5.932 | 5.932 | 5.911 | 5.911 | 18,013 | +0.00(+0.07%) |
Jan 21, 2003 | 5.889 | 5.906 | 5.859 | 5.906 | 52,885 | +0.05(+0.81%) |
Jan 17, 2003 | 5.833 | 5.867 | 5.833 | 5.859 | 32,331 | -0.01(-0.15%) |
Jan 16, 2003 | 5.846 | 5.880 | 5.824 | 5.867 | 39,490 | +0.02(+0.37%) |
Jan 15, 2003 | 5.885 | 5.889 | 5.841 | 5.846 | 26,327 | -0.01(-0.22%) |
Jan 14, 2003 | 5.867 | 5.889 | 5.859 | 5.859 | 15,473 | +0.00(+0.07%) |
Jan 13, 2003 | 5.820 | 5.889 | 5.802 | 5.854 | 118,472 | -0.00(-0.07%) |
Jan 10, 2003 | 5.824 | 5.885 | 5.824 | 5.859 | 42,493 | +0.03(+0.45%) |
Jan 09, 2003 | 5.889 | 5.889 | 5.824 | 5.833 | 57,966 | -0.07(-1.25%) |
Jan 08, 2003 | 5.932 | 5.932 | 5.880 | 5.906 | 42,955 | -0.03(-0.58%) |
Jan 07, 2003 | 5.976 | 5.976 | 5.932 | 5.941 | 67,203 | -0.03(-0.58%) |
Jan 06, 2003 | 5.954 | 5.997 | 5.954 | 5.976 | 19,860 | +0.06(+1.10%) |
Jan 03, 2003 | 5.924 | 5.950 | 5.911 | 5.911 | 36,950 | -0.03(-0.44%) |
Jan 02, 2003 | 5.997 | 5.997 | 5.937 | 5.937 | 25,403 | -0.04(-0.72%) |
Dec 31, 2002 | 5.976 | 6.002 | 5.954 | 5.980 | 60,506 | +0.00(+0.07%) |
Dec 30, 2002 | 5.941 | 5.976 | 5.928 | 5.976 | 47,573 | +0.03(+0.51%) |
Dec 27, 2002 | 5.889 | 5.950 | 5.889 | 5.945 | 60,275 | +0.08(+1.33%) |
Dec 26, 2002 | 5.880 | 5.889 | 5.867 | 5.867 | 9,006 | -0.04(-0.73%) |
Dec 24, 2002 | 5.846 | 5.911 | 5.841 | 5.911 | 37,643 | +0.10(+1.71%) |
Dec 23, 2002 | 5.846 | 5.846 | 5.807 | 5.811 | 63,277 | -0.01(-0.22%) |
Dec 20, 2002 | 5.863 | 5.876 | 5.824 | 5.824 | 33,717 | -0.01(-0.15%) |
Dec 19, 2002 | 5.820 | 5.859 | 5.820 | 5.833 | 22,170 | +0.01(+0.22%) |
Dec 18, 2002 | 5.833 | 5.841 | 5.815 | 5.820 | 39,490 | -0.01(-0.22%) |
Dec 17, 2002 | 5.850 | 5.850 | 5.833 | 5.833 | 15,473 | -0.02(-0.30%) |
Dec 16, 2002 | 5.833 | 5.889 | 5.828 | 5.850 | 18,937 | -0.01(-0.22%) |
Dec 13, 2002 | 5.846 | 5.867 | 5.820 | 5.863 | 24,479 | -0.00(-0.07%) |
Dec 12, 2002 | 5.898 | 5.924 | 5.863 | 5.867 | 23,325 | -0.08(-1.31%) |
Dec 11, 2002 | 5.898 | 5.971 | 5.863 | 5.945 | 75,055 | +0.06(+1.10%) |
Dec 10, 2002 | 5.854 | 5.885 | 5.846 | 5.880 | 24,941 | +0.03(+0.59%) |
Dec 09, 2002 | 5.850 | 5.889 | 5.846 | 5.846 | 45,264 | -0.02(-0.30%) |
Dec 06, 2002 | 5.876 | 5.880 | 5.863 | 5.863 | 23,786 | -0.02(-0.29%) |
Dec 05, 2002 | 5.863 | 5.911 | 5.863 | 5.880 | 73,439 | -0.01(-0.15%) |
Dec 04, 2002 | 5.824 | 5.889 | 5.824 | 5.889 | 23,094 | +0.09(+1.49%) |
Dec 03, 2002 | 5.794 | 5.846 | 5.794 | 5.802 | 35,103 | -0.02(-0.37%) |
Dec 02, 2002 | 5.802 | 5.863 | 5.789 | 5.824 | 30,484 | +0.00(+0.00%) |
Nov 29, 2002 | 5.824 | 5.824 | 5.824 | 5.824 | 1,154 | +0.02(+0.37%) |
Nov 27, 2002 | 5.846 | 5.846 | 5.789 | 5.802 | 25,634 | -0.07(-1.18%) |
Nov 26, 2002 | 5.781 | 5.872 | 5.759 | 5.872 | 51,730 | +0.09(+1.57%) |
Nov 25, 2002 | 5.742 | 5.781 | 5.742 | 5.781 | 28,867 | +0.02(+0.30%) |
Nov 22, 2002 | 5.772 | 5.794 | 5.763 | 5.763 | 19,168 | -0.02(-0.30%) |
Nov 21, 2002 | 5.802 | 5.807 | 5.763 | 5.781 | 52,192 | -0.03(-0.52%) |
Nov 20, 2002 | 5.846 | 5.846 | 5.811 | 5.811 | 43,878 | -0.02(-0.37%) |
Nov 19, 2002 | 5.807 | 5.854 | 5.802 | 5.833 | 48,497 | -0.01(-0.22%) |
Nov 18, 2002 | 5.854 | 5.854 | 5.794 | 5.846 | 78,520 | -0.01(-0.15%) |
Nov 15, 2002 | 5.872 | 5.872 | 5.854 | 5.854 | 16,858 | -0.03(-0.44%) |
Nov 14, 2002 | 5.902 | 5.906 | 5.876 | 5.880 | 10,392 | -0.03(-0.51%) |
Nov 13, 2002 | 5.941 | 5.941 | 5.911 | 5.911 | 11,778 | -0.05(-0.80%) |
Nov 12, 2002 | 5.993 | 5.993 | 5.958 | 5.958 | 18,475 | -0.03(-0.51%) |
Nov 11, 2002 | 5.976 | 5.989 | 5.954 | 5.989 | 25,634 | +0.04(+0.73%) |
Nov 08, 2002 | 5.945 | 5.954 | 5.893 | 5.945 | 37,412 | +0.01(+0.22%) |
Nov 07, 2002 | 5.824 | 5.932 | 5.824 | 5.932 | 30,484 | +0.09(+1.48%) |
Nov 06, 2002 | 5.820 | 5.846 | 5.802 | 5.846 | 35,103 | +0.01(+0.22%) |
Nov 05, 2002 | 5.850 | 5.854 | 5.785 | 5.833 | 40,414 | -0.05(-0.81%) |
Nov 04, 2002 | 5.846 | 5.889 | 5.807 | 5.880 | 43,878 | +0.05(+0.89%) |
Nov 01, 2002 | 5.846 | 5.846 | 5.811 | 5.828 | 18,937 | -0.01(-0.15%) |
Oct 31, 2002 | 5.824 | 5.837 | 5.802 | 5.837 | 12,239 | +0.03(+0.60%) |
Oct 30, 2002 | 5.846 | 5.846 | 5.802 | 5.802 | 15,704 | -0.04(-0.74%) |
Oct 29, 2002 | 5.798 | 5.846 | 5.781 | 5.846 | 81,522 | +0.05(+0.90%) |
Oct 28, 2002 | 5.776 | 5.794 | 5.746 | 5.794 | 51,499 | +0.01(+0.22%) |
Oct 25, 2002 | 5.781 | 5.781 | 5.759 | 5.781 | 17,782 | +0.00(+0.07%) |
Oct 24, 2002 | 5.742 | 5.776 | 5.681 | 5.776 | 46,188 | +0.03(+0.60%) |
Oct 23, 2002 | 5.720 | 5.781 | 5.707 | 5.742 | 41,338 | -0.01(-0.15%) |
Oct 22, 2002 | 5.759 | 5.781 | 5.716 | 5.750 | 78,981 | -0.03(-0.52%) |
Oct 21, 2002 | 5.824 | 5.841 | 5.781 | 5.781 | 77,134 | -0.06(-0.96%) |
Oct 18, 2002 | 5.828 | 5.841 | 5.785 | 5.837 | 75,517 | +0.00(+0.07%) |
Oct 17, 2002 | 5.846 | 5.846 | 5.781 | 5.833 | 125,863 | -0.11(-1.82%) |
Oct 16, 2002 | 5.932 | 5.941 | 5.911 | 5.941 | 52,654 | +0.00(+0.07%) |
Oct 15, 2002 | 6.127 | 6.127 | 5.937 | 5.937 | 96,533 | -0.19(-3.11%) |
Oct 14, 2002 | 6.170 | 6.170 | 6.127 | 6.127 | 20,322 | -0.02(-0.28%) |
Oct 11, 2002 | 6.183 | 6.183 | 6.140 | 6.144 | 32,562 | -0.05(-0.84%) |
Oct 10, 2002 | 6.188 | 6.196 | 6.162 | 6.196 | 33,486 | -0.07(-1.17%) |
Oct 09, 2002 | 6.235 | 6.270 | 6.227 | 6.270 | 13,856 | +0.02(+0.35%) |
Oct 08, 2002 | 6.248 | 6.279 | 6.248 | 6.248 | 40,645 | +0.01(+0.21%) |
Oct 07, 2002 | 6.235 | 6.244 | 6.218 | 6.235 | 12,932 | +0.01(+0.14%) |
Oct 04, 2002 | 6.196 | 6.227 | 6.196 | 6.227 | 25,865 | +0.00(+0.07%) |
Oct 03, 2002 | 6.196 | 6.222 | 6.196 | 6.222 | 19,630 | +0.03(+0.42%) |
Oct 02, 2002 | 6.222 | 6.231 | 6.196 | 6.196 | 27,943 | -0.01(-0.14%) |
Oct 01, 2002 | 6.227 | 6.235 | 6.205 | 6.205 | 16,396 | -0.00(-0.07%) |
Sep 30, 2002 | 6.227 | 6.235 | 6.205 | 6.209 | 24,248 | -0.01(-0.21%) |
Sep 27, 2002 | 6.201 | 6.222 | 6.196 | 6.222 | 28,636 | +0.02(+0.35%) |
Sep 26, 2002 | 6.205 | 6.209 | 6.192 | 6.201 | 75,517 | -0.01(-0.14%) |
Sep 25, 2002 | 6.201 | 6.244 | 6.201 | 6.209 | 30,022 | -0.03(-0.55%) |
Sep 24, 2002 | 6.279 | 6.279 | 6.240 | 6.244 | 42,724 | -0.00(-0.07%) |
Sep 23, 2002 | 6.240 | 6.261 | 6.240 | 6.248 | 17,782 | -0.01(-0.21%) |
Sep 20, 2002 | 6.240 | 6.266 | 6.235 | 6.261 | 20,784 | -0.01(-0.14%) |
Sep 19, 2002 | 6.253 | 6.270 | 6.240 | 6.270 | 33,717 | +0.01(+0.21%) |
Sep 18, 2002 | 6.257 | 6.300 | 6.240 | 6.257 | 70,437 | +0.02(+0.28%) |
Sep 17, 2002 | 6.222 | 6.270 | 6.222 | 6.240 | 20,322 | +0.01(+0.21%) |
Sep 16, 2002 | 6.279 | 6.309 | 6.227 | 6.227 | 32,100 | -0.01(-0.21%) |
Sep 13, 2002 | 6.283 | 6.283 | 6.240 | 6.240 | 50,345 | -0.01(-0.14%) |
Sep 12, 2002 | 6.235 | 6.279 | 6.235 | 6.248 | 17,089 | -0.02(-0.28%) |
Sep 11, 2002 | 6.296 | 6.296 | 6.257 | 6.266 | 30,946 | -0.03(-0.48%) |
Sep 10, 2002 | 6.296 | 6.296 | 6.261 | 6.296 | 31,177 | +0.02(+0.35%) |
Sep 09, 2002 | 6.257 | 6.292 | 6.257 | 6.274 | 31,869 | +0.02(+0.28%) |
Sep 06, 2002 | 6.279 | 6.279 | 6.235 | 6.257 | 114,777 | -0.02(-0.28%) |
Sep 05, 2002 | 6.274 | 6.274 | 6.235 | 6.274 | 41,107 | +0.00(+0.00%) |
Sep 04, 2002 | 6.261 | 6.274 | 6.196 | 6.274 | 46,419 | +0.03(+0.49%) |
Sep 03, 2002 | 6.179 | 6.261 | 6.157 | 6.244 | 30,484 | +0.05(+0.84%) |
Aug 30, 2002 | 6.149 | 6.192 | 6.149 | 6.192 | 12,008 | +0.04(+0.70%) |
Aug 29, 2002 | 6.118 | 6.166 | 6.114 | 6.149 | 27,482 | +0.03(+0.57%) |
Aug 28, 2002 | 6.114 | 6.153 | 6.079 | 6.114 | 60,737 | +0.03(+0.50%) |
Aug 27, 2002 | 6.127 | 6.127 | 6.079 | 6.084 | 51,730 | -0.06(-1.06%) |
Aug 26, 2002 | 6.123 | 6.149 | 6.105 | 6.149 | 27,482 | +0.01(+0.14%) |
Aug 23, 2002 | 6.127 | 6.144 | 6.127 | 6.140 | 20,091 | +0.01(+0.14%) |
Aug 22, 2002 | 6.162 | 6.162 | 6.131 | 6.131 | 28,867 | -0.01(-0.14%) |
Aug 21, 2002 | 6.140 | 6.166 | 6.140 | 6.140 | 21,015 | -0.01(-0.14%) |
Aug 20, 2002 | 6.140 | 6.149 | 6.131 | 6.149 | 10,854 | +0.04(+0.64%) |
Aug 16, 2002 | 6.101 | 6.110 | 6.101 | 6.110 | 18,475 | +0.00(+0.00%) |
Aug 15, 2002 | 6.123 | 6.140 | 6.053 | 6.110 | 115,470 | -0.04(-0.63%) |
Aug 14, 2002 | 6.240 | 6.257 | 6.140 | 6.149 | 83,831 | -0.09(-1.39%) |
Aug 13, 2002 | 6.227 | 6.274 | 6.227 | 6.235 | 21,939 | +0.00(+0.00%) |
Aug 12, 2002 | 6.144 | 6.279 | 6.144 | 6.235 | 44,571 | +0.11(+1.77%) |
Aug 07, 2002 | 6.131 | 6.162 | 6.127 | 6.127 | 30,484 | -0.02(-0.35%) |
Aug 06, 2002 | 6.127 | 6.214 | 6.127 | 6.149 | 92,376 | +0.02(+0.35%) |
Aug 05, 2002 | 6.088 | 6.127 | 6.071 | 6.127 | 35,795 | +0.03(+0.43%) |
Aug 02, 2002 | 6.092 | 6.101 | 6.075 | 6.101 | 9,237 | +0.01(+0.14%) |
Aug 01, 2002 | 6.084 | 6.092 | 6.049 | 6.092 | 45,264 | +0.02(+0.36%) |
Jul 31, 2002 | 6.062 | 6.084 | 6.062 | 6.071 | 23,786 | -0.01(-0.14%) |
Jul 30, 2002 | 6.071 | 6.097 | 6.058 | 6.079 | 41,107 | +0.03(+0.43%) |
Jul 29, 2002 | 6.040 | 6.084 | 6.040 | 6.053 | 66,049 | +0.01(+0.22%) |
Jul 26, 2002 | 6.019 | 6.058 | 5.989 | 6.040 | 21,939 | -0.02(-0.29%) |
Jul 25, 2002 | 6.066 | 6.075 | 5.984 | 6.058 | 53,578 | -0.02(-0.36%) |
Jul 24, 2002 | 6.075 | 6.084 | 6.075 | 6.079 | 37,874 | +0.00(+0.00%) |
Jul 23, 2002 | 6.062 | 6.101 | 6.062 | 6.079 | 28,405 | +0.03(+0.43%) |
Jul 22, 2002 | 6.062 | 6.062 | 6.023 | 6.053 | 35,564 | -0.01(-0.14%) |
Jul 19, 2002 | 6.002 | 6.062 | 6.002 | 6.062 | 58,890 | -0.03(-0.50%) |
Jul 17, 2002 | 6.062 | 6.092 | 6.040 | 6.092 | 30,715 | +0.04(+0.64%) |
Jul 12, 2002 | 6.058 | 6.062 | 6.045 | 6.053 | 57,504 | +0.01(+0.14%) |
Jul 11, 2002 | 5.984 | 6.084 | 5.984 | 6.045 | 48,497 | -0.02(-0.29%) |
Jul 10, 2002 | 6.062 | 6.149 | 6.036 | 6.062 | 74,594 | +0.00(+0.00%) |
Jul 09, 2002 | 6.015 | 6.062 | 5.989 | 6.062 | 91,221 | +0.04(+0.65%) |
Jul 08, 2002 | 6.019 | 6.023 | 6.019 | 6.023 | 67,896 | +0.03(+0.43%) |
Jul 05, 2002 | 6.015 | 6.032 | 5.997 | 5.997 | 12,470 | -0.02(-0.29%) |
Jul 04, 2002 | 6.015 | 6.019 | 5.976 | 6.015 | 33,255 | +0.00(+0.00%) |
Jul 03, 2002 | 6.015 | 6.019 | 5.976 | 6.015 | 33,255 | +0.00(+0.07%) |
Jul 02, 2002 | 5.984 | 6.015 | 5.954 | 6.010 | 59,351 | +0.03(+0.43%) |
Jul 01, 2002 | 5.941 | 5.997 | 5.941 | 5.984 | 40,876 | +0.05(+0.88%) |
Jun 28, 2002 | 5.945 | 5.945 | 5.893 | 5.932 | 16,858 | +0.03(+0.51%) |
Jun 27, 2002 | 5.950 | 5.950 | 5.902 | 5.902 | 7,390 | -0.05(-0.87%) |
Jun 26, 2002 | 5.906 | 5.954 | 5.885 | 5.954 | 62,123 | +0.07(+1.25%) |
Jun 25, 2002 | 5.885 | 5.898 | 5.880 | 5.880 | 35,103 | -0.00(-0.07%) |
Jun 21, 2002 | 5.893 | 5.893 | 5.889 | 5.885 | 57,273 | -0.01(-0.15%) |
Jun 20, 2002 | 5.889 | 5.906 | 5.880 | 5.893 | 59,120 | +0.00(+0.07%) |
Jun 19, 2002 | 5.911 | 5.928 | 5.889 | 5.889 | 49,883 | -0.02(-0.37%) |
Jun 18, 2002 | 5.906 | 5.911 | 5.885 | 5.911 | 43,878 | +0.02(+0.37%) |
Jun 17, 2002 | 5.893 | 5.911 | 5.889 | 5.889 | 38,336 | -0.02(-0.37%) |
Jun 14, 2002 | 5.893 | 5.915 | 5.889 | 5.911 | 18,244 | +0.03(+0.44%) |
Jun 12, 2002 | 5.889 | 5.889 | 5.854 | 5.885 | 33,486 | -0.00(-0.07%) |
Jun 11, 2002 | 5.880 | 5.889 | 5.880 | 5.889 | 9,006 | +0.01(+0.15%) |
Jun 10, 2002 | 5.867 | 5.880 | 5.863 | 5.880 | 28,867 | -0.03(-0.51%) |
Jun 07, 2002 | 5.902 | 5.915 | 5.885 | 5.911 | 15,704 | +0.01(+0.15%) |
Jun 06, 2002 | 5.876 | 5.902 | 5.876 | 5.902 | 9,468 | +0.03(+0.52%) |
Jun 05, 2002 | 5.902 | 5.915 | 5.872 | 5.872 | 32,562 | -0.05(-0.88%) |
May 31, 2002 | 5.902 | 5.924 | 5.876 | 5.924 | 32,100 | +0.03(+0.59%) |
May 28, 2002 | 5.889 | 5.889 | 5.880 | 5.889 | 31,869 | +0.00(+0.00%) |
May 27, 2002 | 5.889 | 5.889 | 5.876 | 5.889 | 9,699 | +0.00(+0.00%) |
May 24, 2002 | 5.889 | 5.889 | 5.876 | 5.889 | 9,699 | +0.01(+0.22%) |
May 23, 2002 | 5.854 | 5.889 | 5.854 | 5.876 | 42,493 | +0.02(+0.37%) |
May 22, 2002 | 5.824 | 5.876 | 5.824 | 5.854 | 715,918 | +0.01(+0.22%) |
May 21, 2002 | 5.820 | 5.846 | 5.820 | 5.841 | 48,728 | +0.03(+0.45%) |
May 20, 2002 | 5.807 | 5.820 | 5.802 | 5.815 | 18,013 | +0.01(+0.15%) |
May 17, 2002 | 5.828 | 5.837 | 5.802 | 5.807 | 15,011 | -0.02(-0.30%) |
May 16, 2002 | 5.798 | 5.824 | 5.798 | 5.824 | 13,856 | +0.02(+0.30%) |
May 15, 2002 | 5.794 | 5.811 | 5.789 | 5.807 | 29,560 | +0.03(+0.60%) |
May 14, 2002 | 5.772 | 5.802 | 5.772 | 5.772 | 48,959 | -0.02(-0.30%) |
May 13, 2002 | 5.828 | 5.846 | 5.789 | 5.789 | 21,939 | -0.06(-0.96%) |
May 10, 2002 | 5.798 | 5.846 | 5.798 | 5.846 | 38,798 | +0.06(+1.12%) |
May 09, 2002 | 5.763 | 5.798 | 5.763 | 5.781 | 31,408 | +0.01(+0.23%) |
May 08, 2002 | 5.789 | 5.794 | 5.768 | 5.768 | 27,943 | -0.03(-0.45%) |
May 07, 2002 | 5.789 | 5.820 | 5.785 | 5.794 | 30,715 | +0.00(+0.07%) |
May 06, 2002 | 5.789 | 5.824 | 5.789 | 5.789 | 3,741,249 | +0.01(+0.22%) |
May 03, 2002 | 5.811 | 5.828 | 5.776 | 5.776 | 31,638 | -0.05(-0.89%) |
May 02, 2002 | 5.820 | 5.833 | 5.811 | 5.828 | 27,482 | +0.01(+0.15%) |