Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 7.321 | 7.339 | 7.263 | 7.315 | 299,803 | +0.04(+0.54%) |
May 29, 2003 | 7.286 | 7.308 | 7.205 | 7.275 | 431,814 | -0.01(-0.09%) |
May 28, 2003 | 7.300 | 7.304 | 7.222 | 7.281 | 314,794 | +0.01(+0.09%) |
May 27, 2003 | 7.186 | 7.279 | 7.176 | 7.275 | 534,811 | +0.10(+1.35%) |
May 23, 2003 | 7.042 | 7.217 | 7.031 | 7.178 | 581,716 | +0.16(+2.27%) |
May 22, 2003 | 6.893 | 7.073 | 6.824 | 7.019 | 710,341 | +0.13(+1.83%) |
May 21, 2003 | 6.886 | 6.895 | 6.837 | 6.893 | 255,316 | +0.03(+0.39%) |
May 20, 2003 | 6.845 | 6.889 | 6.824 | 6.866 | 314,310 | +0.04(+0.61%) |
May 19, 2003 | 6.793 | 6.876 | 6.762 | 6.824 | 459,376 | +0.08(+1.23%) |
May 16, 2003 | 6.824 | 6.903 | 6.742 | 6.742 | 701,637 | -0.09(-1.36%) |
May 15, 2003 | 6.845 | 6.866 | 6.804 | 6.835 | 990,803 | -0.03(-0.45%) |
May 14, 2003 | 6.990 | 6.990 | 6.824 | 6.866 | 459,376 | -0.02(-0.27%) |
May 13, 2003 | 6.886 | 6.907 | 6.868 | 6.884 | 364,116 | -0.01(-0.12%) |
May 12, 2003 | 6.889 | 6.918 | 6.880 | 6.893 | 270,790 | -0.02(-0.24%) |
May 09, 2003 | 6.907 | 6.934 | 6.866 | 6.909 | 470,015 | +0.00(+0.03%) |
May 08, 2003 | 6.907 | 6.957 | 6.886 | 6.907 | 296,902 | -0.02(-0.30%) |
May 07, 2003 | 7.011 | 7.015 | 6.928 | 6.928 | 488,390 | -0.10(-1.44%) |
May 06, 2003 | 7.023 | 7.052 | 6.994 | 7.029 | 325,915 | -0.00(-0.03%) |
May 05, 2003 | 7.062 | 7.062 | 7.011 | 7.031 | 246,612 | -0.01(-0.15%) |
May 02, 2003 | 6.998 | 7.106 | 6.998 | 7.042 | 259,185 | +0.05(+0.65%) |
May 01, 2003 | 7.083 | 7.083 | 6.984 | 6.996 | 341,873 | -0.09(-1.23%) |
Apr 30, 2003 | 7.048 | 7.141 | 7.021 | 7.083 | 451,156 | +0.04(+0.50%) |
Apr 29, 2003 | 7.124 | 7.195 | 7.046 | 7.048 | 449,705 | -0.10(-1.36%) |
Apr 28, 2003 | 6.886 | 7.193 | 6.804 | 7.145 | 742,740 | +0.09(+1.29%) |
Apr 25, 2003 | 7.083 | 7.124 | 7.052 | 7.054 | 128,625 | -0.05(-0.67%) |
Apr 24, 2003 | 7.114 | 7.182 | 7.046 | 7.102 | 219,533 | -0.01(-0.17%) |
Apr 23, 2003 | 7.112 | 7.124 | 7.035 | 7.114 | 217,599 | +0.02(+0.29%) |
Apr 22, 2003 | 7.031 | 7.102 | 6.990 | 7.093 | 201,158 | +0.08(+1.18%) |
Apr 21, 2003 | 6.980 | 7.011 | 6.938 | 7.011 | 135,878 | +0.01(+0.15%) |
Apr 17, 2003 | 6.990 | 7.021 | 6.953 | 7.000 | 131,043 | +0.06(+0.89%) |
Apr 16, 2003 | 6.986 | 6.992 | 6.895 | 6.938 | 184,234 | -0.02(-0.24%) |
Apr 15, 2003 | 6.905 | 6.969 | 6.889 | 6.955 | 229,204 | +0.05(+0.69%) |
Apr 14, 2003 | 6.897 | 6.959 | 6.669 | 6.907 | 256,284 | +0.04(+0.63%) |
Apr 11, 2003 | 6.980 | 7.021 | 6.853 | 6.864 | 193,905 | -0.08(-1.22%) |
Apr 10, 2003 | 6.882 | 6.961 | 6.866 | 6.949 | 236,941 | +0.07(+0.99%) |
Apr 09, 2003 | 7.000 | 7.025 | 6.862 | 6.880 | 302,221 | -0.07(-0.98%) |
Apr 08, 2003 | 6.897 | 6.980 | 6.886 | 6.949 | 223,885 | +0.02(+0.30%) |
Apr 07, 2003 | 6.969 | 7.195 | 6.876 | 6.928 | 228,237 | -0.02(-0.30%) |
Apr 04, 2003 | 6.870 | 6.973 | 6.847 | 6.949 | 166,826 | +0.06(+0.84%) |
Apr 03, 2003 | 6.880 | 6.930 | 6.845 | 6.891 | 128,625 | +0.03(+0.39%) |
Apr 02, 2003 | 6.876 | 6.899 | 6.773 | 6.864 | 209,862 | -0.01(-0.12%) |
Apr 01, 2003 | 6.793 | 6.872 | 6.680 | 6.872 | 252,415 | +0.12(+1.78%) |
Mar 31, 2003 | 6.762 | 6.866 | 6.686 | 6.752 | 157,638 | -0.06(-0.91%) |
Mar 28, 2003 | 6.767 | 6.827 | 6.682 | 6.814 | 228,237 | -0.00(-0.06%) |
Mar 27, 2003 | 6.680 | 6.818 | 6.653 | 6.818 | 221,951 | +0.11(+1.63%) |
Mar 26, 2003 | 6.814 | 6.814 | 6.680 | 6.709 | 302,705 | -0.06(-0.92%) |
Mar 25, 2003 | 6.793 | 6.884 | 6.721 | 6.771 | 258,218 | -0.02(-0.33%) |
Mar 24, 2003 | 6.866 | 6.886 | 6.752 | 6.793 | 328,333 | -0.18(-2.52%) |
Mar 21, 2003 | 6.729 | 6.969 | 6.721 | 6.969 | 444,870 | +0.24(+3.56%) |
Mar 20, 2003 | 6.682 | 6.754 | 6.649 | 6.729 | 122,339 | +0.02(+0.34%) |
Mar 19, 2003 | 6.659 | 6.719 | 6.651 | 6.707 | 176,013 | +0.01(+0.12%) |
Mar 18, 2003 | 6.729 | 6.746 | 6.618 | 6.698 | 327,366 | -0.03(-0.46%) |
Mar 17, 2003 | 6.628 | 6.742 | 6.628 | 6.729 | 294,484 | +0.06(+0.93%) |
Mar 14, 2003 | 6.667 | 6.700 | 6.593 | 6.667 | 237,908 | +0.00(+0.00%) |
Mar 13, 2003 | 6.638 | 6.667 | 6.566 | 6.667 | 178,431 | +0.07(+1.07%) |
Mar 12, 2003 | 6.690 | 6.690 | 6.556 | 6.597 | 338,488 | -0.20(-2.92%) |
Mar 11, 2003 | 6.773 | 6.851 | 6.723 | 6.796 | 239,359 | -0.00(-0.03%) |
Mar 10, 2003 | 6.793 | 6.876 | 6.727 | 6.798 | 437,133 | +0.00(+0.00%) |
Mar 07, 2003 | 6.638 | 6.798 | 6.618 | 6.798 | 272,724 | +0.11(+1.61%) |
Mar 06, 2003 | 6.773 | 6.783 | 6.659 | 6.690 | 325,915 | -0.12(-1.82%) |
Mar 05, 2003 | 6.626 | 6.818 | 6.626 | 6.814 | 519,821 | +0.22(+3.36%) |
Mar 04, 2003 | 6.700 | 6.742 | 6.576 | 6.593 | 810,921 | -0.08(-1.18%) |
Mar 03, 2003 | 6.632 | 6.686 | 6.632 | 6.671 | 654,733 | +0.04(+0.59%) |
Feb 28, 2003 | 6.611 | 6.756 | 6.574 | 6.632 | 1,404,242 | +0.02(+0.31%) |
Feb 27, 2003 | 6.587 | 6.628 | 6.525 | 6.611 | 490,324 | +0.08(+1.17%) |
Feb 26, 2003 | 6.678 | 6.690 | 6.525 | 6.535 | 501,929 | -0.14(-2.11%) |
Feb 25, 2003 | 6.657 | 6.742 | 6.642 | 6.676 | 737,420 | +0.01(+0.09%) |
Feb 24, 2003 | 6.665 | 6.686 | 6.597 | 6.669 | 533,360 | +0.03(+0.44%) |
Feb 21, 2003 | 6.618 | 6.731 | 6.618 | 6.640 | 643,611 | +0.06(+0.94%) |
Feb 20, 2003 | 6.597 | 6.611 | 6.525 | 6.578 | 286,264 | +0.03(+0.51%) |
Feb 19, 2003 | 6.498 | 6.624 | 6.475 | 6.545 | 387,810 | +0.03(+0.41%) |
Feb 18, 2003 | 6.597 | 6.597 | 6.446 | 6.518 | 362,182 | -0.06(-0.97%) |
Feb 14, 2003 | 6.401 | 6.582 | 6.401 | 6.582 | 516,436 | +0.13(+2.02%) |
Feb 13, 2003 | 6.318 | 6.531 | 6.291 | 6.452 | 479,202 | +0.11(+1.79%) |
Feb 12, 2003 | 6.421 | 6.514 | 6.338 | 6.338 | 256,767 | -0.10(-1.61%) |
Feb 11, 2003 | 6.452 | 6.463 | 6.413 | 6.442 | 449,222 | -0.07(-1.11%) |
Feb 10, 2003 | 6.492 | 6.556 | 6.454 | 6.514 | 340,422 | +0.01(+0.16%) |
Feb 07, 2003 | 6.545 | 6.545 | 6.496 | 6.504 | 550,285 | -0.06(-0.98%) |
Feb 06, 2003 | 6.498 | 6.599 | 6.498 | 6.568 | 477,752 | +0.04(+0.57%) |
Feb 05, 2003 | 6.638 | 6.638 | 6.500 | 6.531 | 225,336 | -0.07(-1.00%) |
Feb 04, 2003 | 6.545 | 6.665 | 6.535 | 6.597 | 550,768 | +0.06(+0.98%) |
Feb 03, 2003 | 6.618 | 6.624 | 6.504 | 6.533 | 396,998 | -0.05(-0.69%) |
Jan 31, 2003 | 6.535 | 6.657 | 6.498 | 6.578 | 479,202 | +0.05(+0.76%) |
Jan 30, 2003 | 6.566 | 6.665 | 6.529 | 6.529 | 705,989 | -0.03(-0.47%) |
Jan 29, 2003 | 6.566 | 6.585 | 6.465 | 6.560 | 558,505 | -0.03(-0.41%) |
Jan 28, 2003 | 6.266 | 6.684 | 6.266 | 6.587 | 750,476 | +0.37(+5.99%) |
Jan 27, 2003 | 6.260 | 6.295 | 6.206 | 6.214 | 530,943 | -0.09(-1.38%) |
Jan 24, 2003 | 6.398 | 6.398 | 6.258 | 6.301 | 361,698 | -0.05(-0.78%) |
Jan 23, 2003 | 6.328 | 6.386 | 6.322 | 6.351 | 350,577 | +0.06(+0.89%) |
Jan 22, 2003 | 6.283 | 6.351 | 6.258 | 6.295 | 470,498 | +0.03(+0.46%) |
Jan 21, 2003 | 6.328 | 6.365 | 6.264 | 6.266 | 392,646 | -0.10(-1.62%) |
Jan 17, 2003 | 6.411 | 6.417 | 6.307 | 6.370 | 332,685 | -0.02(-0.29%) |
Jan 16, 2003 | 6.516 | 6.535 | 6.370 | 6.388 | 553,670 | -0.12(-1.91%) |
Jan 15, 2003 | 6.556 | 6.556 | 6.473 | 6.512 | 306,090 | -0.05(-0.82%) |
Jan 14, 2003 | 6.628 | 6.638 | 6.525 | 6.566 | 240,810 | -0.01(-0.19%) |
Jan 13, 2003 | 6.605 | 6.651 | 6.535 | 6.578 | 146,033 | -0.03(-0.41%) |
Jan 10, 2003 | 6.649 | 6.669 | 6.576 | 6.605 | 129,109 | -0.01(-0.19%) |
Jan 09, 2003 | 6.744 | 6.775 | 6.591 | 6.618 | 379,106 | -0.14(-2.02%) |
Jan 08, 2003 | 6.783 | 6.814 | 6.659 | 6.754 | 293,034 | +0.01(+0.18%) |
Jan 07, 2003 | 6.897 | 6.897 | 6.682 | 6.742 | 214,214 | -0.13(-1.95%) |
Jan 06, 2003 | 6.756 | 6.949 | 6.756 | 6.876 | 403,768 | +0.12(+1.78%) |
Jan 03, 2003 | 6.742 | 6.775 | 6.676 | 6.756 | 455,992 | +0.06(+0.90%) |
Jan 02, 2003 | 6.566 | 6.696 | 6.566 | 6.696 | 433,748 | +0.16(+2.50%) |
Dec 31, 2002 | 6.669 | 6.752 | 6.533 | 6.533 | 435,682 | -0.10(-1.44%) |
Dec 30, 2002 | 6.514 | 6.663 | 6.508 | 6.628 | 461,311 | +0.14(+2.10%) |
Dec 27, 2002 | 6.611 | 6.624 | 6.487 | 6.492 | 181,333 | -0.12(-1.81%) |
Dec 26, 2002 | 6.642 | 6.642 | 6.576 | 6.611 | 198,740 | +0.01(+0.16%) |
Dec 24, 2002 | 6.618 | 6.622 | 6.535 | 6.601 | 119,921 | +0.01(+0.22%) |
Dec 23, 2002 | 6.616 | 6.676 | 6.554 | 6.587 | 443,903 | -0.02(-0.31%) |
Dec 20, 2002 | 6.762 | 6.762 | 6.597 | 6.607 | 2,196,789 | -0.10(-1.54%) |
Dec 19, 2002 | 6.773 | 6.773 | 6.680 | 6.711 | 305,123 | -0.04(-0.61%) |
Dec 18, 2002 | 6.824 | 6.833 | 6.711 | 6.752 | 192,454 | -0.11(-1.66%) |
Dec 17, 2002 | 6.824 | 6.949 | 6.804 | 6.866 | 238,392 | +0.01(+0.18%) |
Dec 16, 2002 | 6.777 | 6.866 | 6.767 | 6.853 | 220,500 | +0.08(+1.16%) |
Dec 13, 2002 | 6.866 | 6.866 | 6.775 | 6.775 | 204,543 | -0.13(-1.92%) |
Dec 12, 2002 | 6.760 | 6.918 | 6.748 | 6.907 | 209,379 | +0.08(+1.21%) |
Dec 11, 2002 | 6.731 | 6.839 | 6.711 | 6.824 | 281,912 | +0.06(+0.92%) |
Dec 10, 2002 | 6.649 | 6.771 | 6.649 | 6.762 | 390,712 | +0.08(+1.24%) |
Dec 09, 2002 | 6.711 | 6.762 | 6.638 | 6.680 | 264,020 | -0.06(-0.86%) |
Dec 06, 2002 | 6.649 | 6.752 | 6.622 | 6.738 | 329,300 | +0.01(+0.09%) |
Dec 05, 2002 | 6.649 | 6.746 | 6.649 | 6.731 | 323,014 | +0.08(+1.24%) |
Dec 04, 2002 | 6.702 | 6.719 | 6.597 | 6.649 | 190,520 | -0.00(-0.03%) |
Dec 03, 2002 | 6.556 | 6.678 | 6.556 | 6.651 | 460,344 | +0.07(+1.13%) |
Dec 02, 2002 | 6.525 | 6.611 | 6.452 | 6.576 | 361,215 | +0.07(+1.11%) |
Nov 29, 2002 | 6.611 | 6.611 | 6.436 | 6.504 | 100,579 | -0.08(-1.22%) |
Nov 27, 2002 | 6.510 | 6.597 | 6.477 | 6.585 | 163,441 | +0.08(+1.27%) |
Nov 26, 2002 | 6.609 | 6.611 | 6.469 | 6.502 | 291,099 | -0.09(-1.32%) |
Nov 25, 2002 | 6.514 | 6.624 | 6.496 | 6.589 | 147,967 | +0.07(+1.01%) |
Nov 22, 2002 | 6.380 | 6.574 | 6.370 | 6.523 | 147,967 | +0.12(+1.91%) |
Nov 21, 2002 | 6.411 | 6.494 | 6.297 | 6.401 | 253,382 | +0.04(+0.65%) |
Nov 20, 2002 | 6.307 | 6.403 | 6.256 | 6.359 | 186,168 | +0.04(+0.65%) |
Nov 19, 2002 | 6.328 | 6.423 | 6.297 | 6.318 | 318,179 | -0.05(-0.78%) |
Nov 18, 2002 | 6.421 | 6.508 | 6.363 | 6.367 | 233,073 | -0.09(-1.38%) |
Nov 15, 2002 | 6.421 | 6.504 | 6.411 | 6.456 | 157,155 | +0.00(+0.06%) |
Nov 14, 2002 | 6.432 | 6.458 | 6.367 | 6.452 | 422,143 | +0.14(+2.30%) |
Nov 13, 2002 | 6.204 | 6.328 | 6.175 | 6.307 | 177,948 | +0.07(+1.09%) |
Nov 12, 2002 | 6.245 | 6.394 | 6.223 | 6.239 | 203,092 | -0.06(-0.92%) |
Nov 11, 2002 | 6.401 | 6.401 | 6.266 | 6.297 | 206,961 | -0.11(-1.77%) |
Nov 08, 2002 | 6.307 | 6.411 | 6.289 | 6.411 | 216,632 | +0.10(+1.64%) |
Nov 07, 2002 | 6.514 | 6.514 | 6.225 | 6.307 | 505,314 | -0.22(-3.36%) |
Nov 06, 2002 | 6.485 | 6.535 | 6.485 | 6.527 | 299,320 | +0.05(+0.70%) |
Nov 05, 2002 | 6.551 | 6.551 | 6.442 | 6.481 | 338,488 | -0.05(-0.82%) |
Nov 04, 2002 | 6.576 | 6.593 | 6.432 | 6.535 | 510,150 | -0.05(-0.75%) |
Nov 01, 2002 | 6.504 | 6.585 | 6.454 | 6.585 | 305,606 | +0.05(+0.82%) |
Oct 31, 2002 | 6.566 | 6.587 | 6.485 | 6.531 | 195,839 | -0.06(-0.85%) |
Oct 30, 2002 | 6.562 | 6.595 | 6.523 | 6.587 | 429,396 | +0.07(+1.11%) |
Oct 29, 2002 | 6.514 | 6.525 | 6.405 | 6.514 | 31,817,900 | -0.02(-0.38%) |
Oct 28, 2002 | 6.504 | 6.589 | 6.494 | 6.539 | 386,843 | +0.02(+0.38%) |
Oct 25, 2002 | 6.502 | 6.539 | 6.434 | 6.514 | 226,303 | -0.01(-0.13%) |
Oct 24, 2002 | 6.597 | 6.616 | 6.494 | 6.523 | 357,830 | -0.04(-0.60%) |
Oct 23, 2002 | 6.473 | 6.564 | 6.463 | 6.562 | 208,412 | +0.04(+0.57%) |
Oct 22, 2002 | 6.680 | 6.680 | 6.489 | 6.525 | 211,313 | -0.17(-2.47%) |
Oct 21, 2002 | 6.514 | 6.717 | 6.506 | 6.690 | 237,908 | +0.18(+2.70%) |
Oct 18, 2002 | 6.535 | 6.566 | 6.463 | 6.514 | 245,162 | +0.00(+0.00%) |
Oct 17, 2002 | 6.390 | 6.514 | 6.390 | 6.514 | 147,484 | +0.12(+1.94%) |
Oct 16, 2002 | 6.494 | 6.498 | 6.347 | 6.390 | 259,185 | -0.12(-1.87%) |
Oct 15, 2002 | 6.425 | 6.566 | 6.425 | 6.512 | 324,465 | +0.11(+1.68%) |
Oct 14, 2002 | 6.438 | 6.438 | 6.349 | 6.405 | 187,135 | -0.03(-0.48%) |
Oct 11, 2002 | 6.463 | 6.489 | 6.403 | 6.436 | 287,231 | -0.05(-0.73%) |
Oct 10, 2002 | 6.208 | 6.504 | 6.105 | 6.483 | 305,606 | +0.22(+3.57%) |
Oct 09, 2002 | 6.386 | 6.477 | 6.233 | 6.260 | 514,018 | -0.30(-4.51%) |
Oct 08, 2002 | 6.622 | 6.653 | 6.425 | 6.556 | 320,113 | -0.09(-1.34%) |
Oct 07, 2002 | 6.580 | 6.748 | 6.580 | 6.645 | 261,119 | +0.02(+0.34%) |
Oct 04, 2002 | 6.711 | 6.711 | 6.529 | 6.622 | 304,155 | -0.11(-1.63%) |
Oct 03, 2002 | 6.669 | 6.843 | 6.659 | 6.731 | 300,287 | +0.02(+0.31%) |
Oct 02, 2002 | 6.866 | 6.866 | 6.700 | 6.711 | 271,757 | -0.12(-1.82%) |
Oct 01, 2002 | 6.804 | 6.835 | 6.700 | 6.835 | 299,320 | +0.03(+0.46%) |
Sep 30, 2002 | 6.773 | 6.839 | 6.723 | 6.804 | 291,099 | +0.05(+0.77%) |
Sep 27, 2002 | 6.773 | 6.870 | 6.688 | 6.752 | 352,994 | -0.04(-0.61%) |
Sep 26, 2002 | 6.659 | 6.793 | 6.597 | 6.793 | 447,771 | +0.18(+2.66%) |
Sep 25, 2002 | 6.463 | 6.719 | 6.421 | 6.618 | 307,057 | +0.18(+2.76%) |
Sep 24, 2002 | 6.452 | 6.512 | 6.372 | 6.440 | 235,007 | +0.02(+0.26%) |
Sep 23, 2002 | 6.452 | 6.541 | 6.384 | 6.423 | 201,158 | -0.08(-1.24%) |
Sep 20, 2002 | 6.609 | 6.653 | 6.471 | 6.504 | 286,747 | -0.10(-1.56%) |
Sep 19, 2002 | 6.649 | 6.711 | 6.599 | 6.607 | 345,258 | -0.06(-0.87%) |
Sep 18, 2002 | 6.467 | 6.705 | 6.463 | 6.665 | 208,895 | +0.16(+2.42%) |
Sep 17, 2002 | 6.721 | 6.740 | 6.492 | 6.508 | 238,876 | -0.22(-3.29%) |
Sep 16, 2002 | 6.717 | 6.791 | 6.607 | 6.729 | 162,474 | +0.01(+0.12%) |
Sep 13, 2002 | 6.535 | 6.756 | 6.512 | 6.721 | 369,435 | +0.21(+3.17%) |
Sep 12, 2002 | 6.690 | 6.690 | 6.506 | 6.514 | 186,652 | -0.26(-3.82%) |
Sep 11, 2002 | 6.680 | 6.884 | 6.655 | 6.773 | 378,139 | +0.12(+1.87%) |
Sep 10, 2002 | 6.731 | 6.733 | 6.564 | 6.649 | 431,814 | -0.03(-0.46%) |
Sep 09, 2002 | 6.587 | 6.680 | 6.494 | 6.680 | 299,320 | +0.11(+1.67%) |
Sep 06, 2002 | 6.512 | 6.576 | 6.500 | 6.570 | 246,612 | +0.06(+0.99%) |
Sep 05, 2002 | 6.570 | 6.570 | 6.494 | 6.506 | 176,497 | -0.07(-1.07%) |
Sep 04, 2002 | 6.347 | 6.576 | 6.338 | 6.576 | 420,209 | +0.23(+3.65%) |
Sep 03, 2002 | 6.479 | 6.539 | 6.345 | 6.345 | 324,948 | -0.12(-1.82%) |
Aug 30, 2002 | 6.504 | 6.580 | 6.463 | 6.463 | 277,076 | -0.10(-1.54%) |
Aug 29, 2002 | 6.535 | 6.585 | 6.535 | 6.564 | 200,675 | +0.04(+0.67%) |
Aug 28, 2002 | 6.597 | 6.669 | 6.483 | 6.520 | 266,438 | -0.06(-0.85%) |
Aug 27, 2002 | 6.721 | 6.760 | 6.576 | 6.576 | 247,580 | -0.17(-2.45%) |
Aug 26, 2002 | 6.649 | 6.750 | 6.597 | 6.742 | 245,162 | +0.10(+1.56%) |
Aug 23, 2002 | 6.700 | 6.773 | 6.620 | 6.638 | 262,570 | -0.14(-2.01%) |
Aug 22, 2002 | 6.777 | 6.798 | 6.669 | 6.775 | 279,011 | +0.02(+0.28%) |
Aug 21, 2002 | 6.593 | 6.756 | 6.537 | 6.756 | 300,287 | +0.16(+2.48%) |
Aug 20, 2002 | 6.539 | 6.607 | 6.498 | 6.593 | 173,112 | -0.02(-0.31%) |
Aug 16, 2002 | 6.494 | 6.665 | 6.454 | 6.614 | 146,517 | +0.09(+1.40%) |
Aug 15, 2002 | 6.688 | 6.688 | 6.514 | 6.523 | 348,159 | -0.14(-2.17%) |
Aug 14, 2002 | 6.365 | 6.700 | 6.245 | 6.667 | 323,014 | +0.30(+4.78%) |
Aug 13, 2002 | 6.576 | 6.618 | 6.363 | 6.363 | 240,326 | -0.23(-3.54%) |
Aug 12, 2002 | 6.576 | 6.634 | 6.512 | 6.597 | 229,204 | +0.21(+3.30%) |
Aug 07, 2002 | 6.318 | 6.411 | 6.307 | 6.386 | 473,400 | +0.09(+1.41%) |
Aug 06, 2002 | 6.266 | 6.407 | 6.256 | 6.297 | 292,550 | +0.08(+1.30%) |
Aug 05, 2002 | 6.142 | 6.287 | 6.101 | 6.216 | 205,994 | +0.04(+0.70%) |
Aug 02, 2002 | 6.349 | 6.390 | 6.173 | 6.173 | 224,852 | -0.15(-2.32%) |
Aug 01, 2002 | 6.287 | 6.411 | 6.173 | 6.320 | 296,902 | +0.07(+1.19%) |
Jul 31, 2002 | 6.334 | 6.432 | 6.245 | 6.245 | 318,179 | -0.10(-1.50%) |
Jul 30, 2002 | 6.101 | 6.343 | 6.026 | 6.341 | 392,162 | +0.16(+2.51%) |
Jul 29, 2002 | 5.908 | 6.188 | 5.894 | 6.185 | 349,610 | +0.28(+4.76%) |
Jul 26, 2002 | 5.770 | 5.931 | 5.761 | 5.904 | 290,132 | +0.15(+2.62%) |
Jul 25, 2002 | 5.635 | 5.790 | 5.635 | 5.753 | 290,616 | +0.14(+2.43%) |
Jul 24, 2002 | 5.216 | 5.617 | 5.036 | 5.617 | 469,048 | +0.34(+6.43%) |
Jul 23, 2002 | 5.476 | 5.480 | 5.259 | 5.278 | 857,826 | -0.18(-3.37%) |
Jul 22, 2002 | 5.491 | 5.511 | 5.377 | 5.462 | 346,708 | -0.07(-1.31%) |
Jul 19, 2002 | 5.631 | 5.644 | 5.429 | 5.534 | 428,913 | -0.28(-4.80%) |
Jul 17, 2002 | 5.821 | 5.902 | 5.739 | 5.813 | 514,502 | -0.19(-3.24%) |
Jul 12, 2002 | 6.055 | 6.099 | 5.999 | 6.008 | 309,475 | -0.05(-0.75%) |
Jul 11, 2002 | 6.076 | 6.099 | 6.003 | 6.053 | 319,629 | -0.02(-0.41%) |
Jul 10, 2002 | 6.152 | 6.169 | 6.039 | 6.078 | 308,991 | -0.05(-0.81%) |
Jul 09, 2002 | 6.115 | 6.128 | 6.115 | 6.128 | 276,593 | +0.01(+0.20%) |
Jul 08, 2002 | 6.223 | 6.223 | 6.115 | 6.115 | 211,796 | -0.11(-1.73%) |
Jul 05, 2002 | 6.128 | 6.223 | 6.128 | 6.223 | 75,918 | +0.10(+1.66%) |
Jul 04, 2002 | 6.088 | 6.156 | 6.006 | 6.121 | 441,969 | +0.00(+0.00%) |
Jul 03, 2002 | 6.088 | 6.156 | 6.006 | 6.121 | 441,969 | +0.01(+0.20%) |
Jul 02, 2002 | 6.204 | 6.299 | 6.070 | 6.109 | 170,211 | -0.05(-0.87%) |
Jul 01, 2002 | 6.173 | 6.252 | 6.084 | 6.163 | 233,556 | -0.01(-0.17%) |
Jun 28, 2002 | 6.204 | 6.328 | 6.173 | 6.173 | 525,140 | -0.07(-1.06%) |
Jun 27, 2002 | 6.090 | 6.245 | 6.049 | 6.239 | 172,629 | +0.13(+2.10%) |
Jun 26, 2002 | 5.997 | 6.154 | 5.904 | 6.111 | 260,152 | +0.06(+0.92%) |
Jun 25, 2002 | 6.132 | 6.239 | 6.055 | 6.055 | 205,510 | -0.19(-3.05%) |
Jun 21, 2002 | 6.152 | 6.303 | 6.132 | 6.245 | 430,363 | +0.13(+2.20%) |
Jun 20, 2002 | 6.101 | 6.243 | 6.049 | 6.111 | 277,560 | +0.06(+1.03%) |
Jun 19, 2002 | 6.204 | 6.235 | 6.018 | 6.049 | 215,665 | -0.15(-2.47%) |
Jun 18, 2002 | 6.163 | 6.247 | 6.163 | 6.202 | 107,832 | +0.02(+0.30%) |
Jun 17, 2002 | 5.997 | 6.188 | 5.997 | 6.183 | 191,971 | +0.20(+3.35%) |
Jun 14, 2002 | 6.008 | 6.051 | 5.884 | 5.983 | 387,810 | -0.02(-0.31%) |
Jun 12, 2002 | 6.090 | 6.099 | 5.915 | 6.001 | 512,568 | -0.18(-2.85%) |
Jun 11, 2002 | 6.206 | 6.229 | 6.165 | 6.177 | 183,267 | -0.03(-0.47%) |
Jun 10, 2002 | 6.204 | 6.225 | 6.181 | 6.206 | 252,415 | +0.01(+0.17%) |
Jun 07, 2002 | 6.111 | 6.202 | 6.111 | 6.196 | 163,441 | +0.03(+0.54%) |
Jun 06, 2002 | 6.196 | 6.210 | 6.128 | 6.163 | 691,966 | -0.04(-0.70%) |