Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 6.184 | 6.263 | 6.141 | 6.158 | 81,588 | -0.02(-0.38%) |
Jul 30, 2003 | 6.082 | 6.181 | 6.066 | 6.181 | 93,603 | +0.10(+1.62%) |
Jul 29, 2003 | 6.102 | 6.120 | 6.023 | 6.082 | 53,926 | -0.01(-0.18%) |
Jul 28, 2003 | 5.959 | 6.102 | 5.959 | 6.093 | 243,648 | +0.15(+2.47%) |
Jul 25, 2003 | 5.966 | 5.986 | 5.939 | 5.946 | 91,368 | -0.01(-0.21%) |
Jul 24, 2003 | 6.039 | 6.057 | 5.959 | 5.959 | 86,059 | -0.08(-1.30%) |
Jul 23, 2003 | 5.936 | 6.038 | 5.843 | 6.038 | 125,736 | +0.12(+2.03%) |
Jul 22, 2003 | 5.905 | 5.921 | 5.834 | 5.918 | 73,765 | +0.02(+0.36%) |
Jul 21, 2003 | 5.986 | 5.986 | 5.896 | 5.896 | 291,148 | -0.09(-1.49%) |
Jul 18, 2003 | 5.977 | 5.991 | 5.952 | 5.986 | 41,632 | +0.02(+0.33%) |
Jul 17, 2003 | 5.950 | 5.995 | 5.928 | 5.966 | 254,266 | +0.01(+0.12%) |
Jul 16, 2003 | 6.030 | 6.032 | 5.905 | 5.959 | 120,706 | -0.07(-1.19%) |
Jul 15, 2003 | 6.030 | 6.045 | 5.991 | 6.030 | 309,869 | +0.03(+0.45%) |
Jul 14, 2003 | 5.968 | 6.027 | 5.894 | 6.004 | 409,620 | +0.05(+0.90%) |
Jul 11, 2003 | 5.869 | 5.977 | 5.869 | 5.950 | 87,456 | +0.08(+1.37%) |
Jul 10, 2003 | 5.923 | 5.923 | 5.869 | 5.869 | 406,825 | -0.06(-1.06%) |
Jul 09, 2003 | 5.905 | 5.932 | 5.887 | 5.932 | 135,236 | +0.03(+0.42%) |
Jul 08, 2003 | 5.911 | 5.923 | 5.877 | 5.907 | 317,972 | -0.04(-0.66%) |
Jul 07, 2003 | 5.905 | 5.968 | 5.905 | 5.946 | 232,751 | +0.05(+0.82%) |
Jul 03, 2003 | 5.977 | 5.977 | 5.896 | 5.898 | 32,970 | -0.08(-1.32%) |
Jul 02, 2003 | 5.894 | 5.995 | 5.894 | 5.977 | 93,603 | +0.08(+1.43%) |
Jul 01, 2003 | 5.968 | 5.977 | 5.798 | 5.893 | 150,603 | -0.08(-1.26%) |
Jun 30, 2003 | 5.887 | 5.996 | 5.798 | 5.968 | 159,824 | +0.09(+1.52%) |
Jun 27, 2003 | 5.780 | 5.914 | 5.780 | 5.878 | 94,162 | +0.09(+1.55%) |
Jun 26, 2003 | 5.658 | 5.807 | 5.656 | 5.789 | 57,559 | +0.14(+2.54%) |
Jun 25, 2003 | 5.923 | 5.923 | 5.610 | 5.646 | 156,750 | -0.29(-4.83%) |
Jun 24, 2003 | 5.705 | 5.955 | 5.705 | 5.932 | 70,412 | +0.24(+4.21%) |
Jun 23, 2003 | 5.934 | 5.946 | 5.690 | 5.692 | 104,221 | -0.26(-4.36%) |
Jun 20, 2003 | 5.891 | 5.977 | 5.891 | 5.952 | 121,544 | +0.08(+1.40%) |
Jun 19, 2003 | 6.004 | 6.039 | 5.860 | 5.869 | 61,191 | -0.12(-2.00%) |
Jun 18, 2003 | 5.977 | 5.993 | 5.916 | 5.989 | 49,176 | +0.01(+0.09%) |
Jun 17, 2003 | 6.013 | 6.013 | 5.896 | 5.984 | 124,338 | -0.01(-0.18%) |
Jun 16, 2003 | 5.964 | 6.039 | 5.928 | 5.995 | 105,338 | +0.02(+0.30%) |
Jun 13, 2003 | 5.995 | 6.039 | 5.950 | 5.977 | 94,441 | -0.02(-0.30%) |
Jun 12, 2003 | 6.032 | 6.052 | 5.977 | 5.995 | 86,059 | -0.03(-0.48%) |
Jun 11, 2003 | 6.039 | 6.082 | 5.966 | 6.023 | 108,971 | -0.02(-0.27%) |
Jun 10, 2003 | 6.000 | 6.082 | 5.945 | 6.039 | 131,883 | +0.06(+0.96%) |
Jun 09, 2003 | 5.911 | 6.084 | 5.905 | 5.982 | 96,397 | +0.03(+0.45%) |
Jun 06, 2003 | 6.039 | 6.084 | 5.945 | 5.955 | 88,294 | -0.08(-1.25%) |
Jun 05, 2003 | 5.928 | 6.039 | 5.891 | 6.030 | 86,618 | +0.10(+1.75%) |
Jun 04, 2003 | 5.911 | 5.941 | 5.886 | 5.927 | 72,088 | +0.02(+0.27%) |
Jun 03, 2003 | 5.852 | 5.911 | 5.819 | 5.911 | 90,809 | +0.04(+0.73%) |
Jun 02, 2003 | 5.855 | 5.869 | 5.828 | 5.868 | 74,044 | -0.00(-0.03%) |
May 30, 2003 | 5.887 | 5.916 | 5.841 | 5.869 | 109,250 | -0.04(-0.61%) |
May 29, 2003 | 5.762 | 5.918 | 5.762 | 5.905 | 104,500 | +0.11(+1.85%) |
May 28, 2003 | 5.753 | 5.807 | 5.730 | 5.798 | 75,721 | +0.05(+0.90%) |
May 27, 2003 | 5.646 | 5.775 | 5.637 | 5.746 | 69,573 | +0.09(+1.61%) |
May 23, 2003 | 5.622 | 5.703 | 5.606 | 5.655 | 39,676 | +0.03(+0.57%) |
May 22, 2003 | 5.692 | 5.703 | 5.606 | 5.622 | 47,220 | -0.06(-0.98%) |
May 21, 2003 | 5.630 | 5.701 | 5.615 | 5.678 | 67,338 | +0.05(+0.86%) |
May 20, 2003 | 5.503 | 5.637 | 5.503 | 5.630 | 171,001 | +0.14(+2.58%) |
May 19, 2003 | 5.735 | 5.748 | 5.488 | 5.488 | 98,632 | -0.28(-4.90%) |
May 16, 2003 | 5.744 | 5.830 | 5.664 | 5.771 | 229,398 | +0.03(+0.50%) |
May 15, 2003 | 5.735 | 5.780 | 5.735 | 5.742 | 82,147 | +0.03(+0.60%) |
May 14, 2003 | 5.828 | 5.837 | 5.708 | 5.708 | 89,971 | -0.11(-1.85%) |
May 13, 2003 | 5.891 | 5.891 | 5.816 | 5.816 | 51,132 | -0.08(-1.28%) |
May 12, 2003 | 5.923 | 5.948 | 5.891 | 5.891 | 56,162 | -0.05(-0.78%) |
May 09, 2003 | 5.907 | 5.937 | 5.896 | 5.937 | 65,103 | +0.04(+0.67%) |
May 08, 2003 | 5.911 | 5.959 | 5.834 | 5.898 | 78,235 | -0.03(-0.51%) |
May 07, 2003 | 6.154 | 6.165 | 5.928 | 5.928 | 198,942 | -0.24(-3.83%) |
May 06, 2003 | 6.177 | 6.200 | 6.109 | 6.165 | 241,972 | -0.01(-0.14%) |
May 05, 2003 | 6.156 | 6.192 | 6.029 | 6.174 | 160,103 | +0.04(+0.58%) |
May 02, 2003 | 5.996 | 6.163 | 5.996 | 6.138 | 144,736 | +0.13(+2.17%) |
May 01, 2003 | 5.996 | 6.056 | 5.923 | 6.007 | 51,132 | +0.01(+0.18%) |
Apr 30, 2003 | 5.995 | 6.063 | 5.950 | 5.996 | 96,397 | +0.00(+0.03%) |
Apr 29, 2003 | 5.959 | 6.018 | 5.923 | 5.995 | 66,220 | +0.04(+0.69%) |
Apr 28, 2003 | 5.739 | 5.966 | 5.739 | 5.954 | 69,853 | +0.23(+3.94%) |
Apr 25, 2003 | 5.818 | 5.841 | 5.712 | 5.728 | 61,191 | -0.09(-1.48%) |
Apr 24, 2003 | 5.803 | 5.841 | 5.735 | 5.814 | 68,456 | -0.00(-0.03%) |
Apr 23, 2003 | 5.746 | 5.819 | 5.685 | 5.816 | 51,970 | +0.08(+1.37%) |
Apr 22, 2003 | 5.574 | 5.746 | 5.574 | 5.737 | 76,000 | +0.15(+2.76%) |
Apr 21, 2003 | 5.605 | 5.642 | 5.549 | 5.583 | 74,044 | -0.01(-0.13%) |
Apr 17, 2003 | 5.519 | 5.601 | 5.504 | 5.590 | 67,897 | +0.10(+1.83%) |
Apr 16, 2003 | 5.504 | 5.546 | 5.444 | 5.490 | 84,382 | -0.01(-0.26%) |
Apr 15, 2003 | 5.447 | 5.504 | 5.279 | 5.504 | 165,133 | +0.05(+0.85%) |
Apr 14, 2003 | 5.383 | 5.458 | 5.300 | 5.458 | 92,765 | +0.08(+1.40%) |
Apr 11, 2003 | 5.370 | 5.408 | 5.320 | 5.383 | 173,236 | +0.01(+0.27%) |
Apr 10, 2003 | 5.404 | 5.435 | 5.345 | 5.368 | 118,471 | +0.00(+0.00%) |
Apr 09, 2003 | 5.435 | 5.476 | 5.352 | 5.368 | 103,103 | -0.05(-0.99%) |
Apr 08, 2003 | 5.338 | 5.456 | 5.304 | 5.422 | 95,559 | +0.07(+1.30%) |
Apr 07, 2003 | 5.383 | 5.442 | 5.299 | 5.352 | 117,633 | +0.00(+0.03%) |
Apr 04, 2003 | 5.417 | 5.431 | 5.302 | 5.350 | 197,545 | -0.09(-1.64%) |
Apr 03, 2003 | 5.388 | 5.533 | 5.388 | 5.440 | 98,632 | +0.08(+1.47%) |
Apr 02, 2003 | 5.238 | 5.410 | 5.238 | 5.361 | 79,912 | +0.15(+2.96%) |
Apr 01, 2003 | 5.061 | 5.207 | 5.061 | 5.207 | 81,309 | +0.15(+2.90%) |
Mar 31, 2003 | 4.971 | 5.105 | 4.930 | 5.061 | 118,750 | +0.08(+1.54%) |
Mar 28, 2003 | 4.939 | 4.984 | 4.930 | 4.984 | 83,265 | +0.03(+0.58%) |
Mar 27, 2003 | 5.018 | 5.025 | 4.928 | 4.955 | 97,794 | -0.08(-1.67%) |
Mar 26, 2003 | 5.182 | 5.197 | 5.037 | 5.039 | 67,338 | -0.14(-2.73%) |
Mar 25, 2003 | 5.161 | 5.243 | 5.136 | 5.181 | 363,237 | +0.00(+0.03%) |
Mar 24, 2003 | 5.297 | 5.315 | 5.157 | 5.179 | 84,662 | -0.12(-2.23%) |
Mar 21, 2003 | 5.152 | 5.313 | 5.109 | 5.297 | 116,794 | +0.12(+2.39%) |
Mar 20, 2003 | 5.052 | 5.207 | 4.975 | 5.173 | 79,073 | +0.10(+1.98%) |
Mar 19, 2003 | 5.037 | 5.086 | 4.932 | 5.073 | 72,926 | +0.04(+0.71%) |
Mar 18, 2003 | 5.120 | 5.189 | 4.914 | 5.037 | 93,324 | -0.06(-1.19%) |
Mar 17, 2003 | 4.873 | 5.098 | 4.873 | 5.098 | 93,324 | +0.21(+4.24%) |
Mar 14, 2003 | 4.934 | 4.980 | 4.842 | 4.891 | 91,647 | -0.03(-0.62%) |
Mar 13, 2003 | 4.744 | 4.921 | 4.744 | 4.921 | 119,868 | +0.17(+3.58%) |
Mar 12, 2003 | 4.742 | 4.789 | 4.688 | 4.751 | 144,456 | +0.00(+0.04%) |
Mar 11, 2003 | 4.724 | 4.764 | 4.719 | 4.749 | 139,706 | +0.04(+0.91%) |
Mar 10, 2003 | 4.744 | 4.760 | 4.670 | 4.706 | 129,647 | -0.03(-0.68%) |
Mar 07, 2003 | 4.737 | 4.749 | 4.679 | 4.739 | 55,882 | -0.01(-0.15%) |
Mar 06, 2003 | 4.746 | 4.747 | 4.669 | 4.746 | 214,868 | -0.01(-0.19%) |
Mar 05, 2003 | 4.796 | 4.840 | 4.708 | 4.755 | 157,309 | -0.06(-1.15%) |
Mar 04, 2003 | 4.742 | 4.876 | 4.706 | 4.810 | 177,148 | +0.06(+1.24%) |
Mar 03, 2003 | 4.783 | 4.806 | 4.751 | 4.751 | 77,676 | -0.01(-0.30%) |
Feb 28, 2003 | 4.898 | 4.898 | 4.765 | 4.765 | 61,750 | -0.12(-2.45%) |
Feb 27, 2003 | 4.778 | 4.914 | 4.778 | 4.885 | 118,471 | +0.12(+2.44%) |
Feb 26, 2003 | 4.942 | 4.944 | 4.769 | 4.769 | 100,030 | -0.19(-3.79%) |
Feb 25, 2003 | 4.749 | 4.957 | 4.724 | 4.957 | 115,118 | +0.21(+4.53%) |
Feb 24, 2003 | 4.803 | 4.814 | 4.713 | 4.742 | 86,338 | -0.07(-1.52%) |
Feb 21, 2003 | 4.758 | 4.930 | 4.728 | 4.815 | 61,750 | +0.05(+1.01%) |
Feb 20, 2003 | 4.772 | 4.819 | 4.742 | 4.767 | 39,676 | -0.01(-0.30%) |
Feb 19, 2003 | 4.975 | 4.975 | 4.765 | 4.781 | 79,353 | -0.18(-3.71%) |
Feb 18, 2003 | 4.900 | 4.993 | 4.873 | 4.966 | 116,794 | +0.11(+2.29%) |
Feb 14, 2003 | 4.860 | 4.862 | 4.697 | 4.855 | 163,456 | +0.07(+1.42%) |
Feb 13, 2003 | 4.688 | 4.787 | 4.649 | 4.787 | 92,206 | +0.10(+2.10%) |
Feb 12, 2003 | 4.678 | 4.717 | 4.647 | 4.688 | 71,809 | +0.00(+0.00%) |
Feb 11, 2003 | 4.692 | 4.787 | 4.635 | 4.688 | 70,412 | -0.02(-0.38%) |
Feb 10, 2003 | 4.688 | 4.724 | 4.626 | 4.706 | 89,691 | +0.00(+0.08%) |
Feb 07, 2003 | 4.891 | 4.891 | 4.703 | 4.703 | 95,838 | -0.20(-4.09%) |
Feb 06, 2003 | 4.892 | 5.079 | 4.887 | 4.903 | 117,912 | +0.01(+0.18%) |
Feb 05, 2003 | 4.960 | 5.104 | 4.878 | 4.894 | 181,339 | -0.04(-0.91%) |
Feb 04, 2003 | 4.849 | 5.011 | 4.824 | 4.939 | 157,868 | +0.18(+3.80%) |
Feb 03, 2003 | 4.742 | 4.942 | 4.710 | 4.758 | 116,235 | +0.01(+0.11%) |
Jan 31, 2003 | 4.483 | 4.878 | 4.483 | 4.753 | 195,868 | +0.14(+3.03%) |
Jan 30, 2003 | 4.808 | 4.832 | 4.563 | 4.613 | 161,780 | -0.20(-4.09%) |
Jan 29, 2003 | 4.867 | 4.921 | 4.781 | 4.810 | 121,824 | -0.06(-1.32%) |
Jan 28, 2003 | 5.073 | 5.104 | 4.851 | 4.875 | 307,354 | -0.20(-3.92%) |
Jan 27, 2003 | 4.993 | 5.145 | 4.957 | 5.073 | 162,339 | +0.06(+1.25%) |
Jan 24, 2003 | 5.342 | 5.342 | 4.950 | 5.011 | 224,927 | -0.35(-6.45%) |
Jan 23, 2003 | 5.216 | 5.404 | 5.189 | 5.356 | 85,221 | +0.15(+2.85%) |
Jan 22, 2003 | 5.306 | 5.352 | 5.181 | 5.207 | 143,618 | -0.09(-1.69%) |
Jan 21, 2003 | 5.324 | 5.368 | 5.216 | 5.297 | 218,780 | -0.25(-4.52%) |
Jan 17, 2003 | 5.753 | 5.784 | 5.479 | 5.547 | 182,177 | -0.22(-3.88%) |
Jan 16, 2003 | 5.986 | 6.045 | 5.694 | 5.771 | 123,780 | -0.19(-3.15%) |
Jan 15, 2003 | 5.941 | 5.959 | 5.902 | 5.959 | 71,809 | +0.01(+0.15%) |
Jan 14, 2003 | 6.013 | 6.022 | 5.873 | 5.950 | 85,221 | -0.05(-0.78%) |
Jan 13, 2003 | 5.996 | 6.052 | 5.914 | 5.996 | 67,618 | +0.00(+0.00%) |
Jan 10, 2003 | 5.941 | 6.005 | 5.920 | 5.996 | 55,044 | +0.05(+0.87%) |
Jan 09, 2003 | 5.991 | 6.043 | 5.860 | 5.945 | 94,441 | -0.06(-0.98%) |
Jan 08, 2003 | 6.125 | 6.132 | 5.984 | 6.004 | 80,750 | -0.18(-2.84%) |
Jan 07, 2003 | 6.335 | 6.335 | 6.179 | 6.179 | 63,147 | -0.16(-2.46%) |
Jan 06, 2003 | 5.943 | 6.367 | 5.943 | 6.335 | 169,324 | +0.39(+6.59%) |
Jan 03, 2003 | 6.174 | 6.193 | 5.941 | 5.943 | 105,338 | -0.22(-3.57%) |
Jan 02, 2003 | 5.980 | 6.163 | 5.977 | 6.163 | 74,323 | +0.20(+3.27%) |
Dec 31, 2002 | 5.878 | 6.124 | 5.866 | 5.968 | 146,971 | +0.09(+1.58%) |
Dec 30, 2002 | 5.882 | 5.962 | 5.860 | 5.875 | 124,897 | -0.01(-0.21%) |
Dec 27, 2002 | 6.075 | 6.075 | 5.882 | 5.887 | 69,294 | -0.20(-3.24%) |
Dec 26, 2002 | 6.066 | 6.086 | 6.063 | 6.084 | 61,750 | +0.02(+0.29%) |
Dec 24, 2002 | 6.004 | 6.066 | 6.002 | 6.066 | 25,426 | +0.07(+1.22%) |
Dec 23, 2002 | 5.986 | 6.005 | 5.905 | 5.993 | 112,324 | +0.01(+0.12%) |
Dec 20, 2002 | 5.834 | 6.013 | 5.784 | 5.986 | 179,662 | +0.17(+2.92%) |
Dec 19, 2002 | 5.834 | 5.914 | 5.816 | 5.816 | 86,059 | -0.01(-0.15%) |
Dec 18, 2002 | 5.950 | 5.961 | 5.787 | 5.825 | 119,868 | -0.12(-1.96%) |
Dec 17, 2002 | 6.059 | 6.066 | 5.914 | 5.941 | 95,000 | -0.11(-1.78%) |
Dec 16, 2002 | 5.869 | 6.059 | 5.860 | 6.048 | 144,736 | +0.02(+0.30%) |
Dec 13, 2002 | 6.227 | 6.227 | 6.030 | 6.030 | 69,853 | -0.21(-3.30%) |
Dec 12, 2002 | 6.113 | 6.251 | 6.111 | 6.236 | 34,926 | +0.12(+2.02%) |
Dec 11, 2002 | 6.222 | 6.222 | 6.070 | 6.113 | 84,103 | -0.11(-1.73%) |
Dec 10, 2002 | 6.073 | 6.220 | 6.073 | 6.220 | 83,824 | +0.13(+2.21%) |
Dec 09, 2002 | 6.174 | 6.174 | 6.039 | 6.086 | 70,691 | -0.10(-1.68%) |
Dec 06, 2002 | 6.066 | 6.190 | 6.023 | 6.190 | 71,809 | +0.11(+1.74%) |
Dec 05, 2002 | 6.102 | 6.111 | 6.016 | 6.084 | 53,088 | -0.04(-0.58%) |
Dec 04, 2002 | 6.156 | 6.200 | 6.120 | 6.120 | 61,470 | -0.04(-0.73%) |
Dec 03, 2002 | 6.138 | 6.263 | 6.090 | 6.165 | 126,574 | +0.02(+0.26%) |
Dec 02, 2002 | 6.102 | 6.218 | 6.102 | 6.149 | 81,868 | +0.06(+1.06%) |
Nov 29, 2002 | 6.218 | 6.218 | 6.075 | 6.084 | 74,603 | -0.13(-2.07%) |
Nov 27, 2002 | 6.098 | 6.213 | 6.098 | 6.213 | 94,162 | +0.12(+1.91%) |
Nov 26, 2002 | 6.138 | 6.147 | 6.084 | 6.097 | 87,176 | -0.06(-0.90%) |
Nov 25, 2002 | 6.066 | 6.152 | 6.014 | 6.152 | 57,000 | +0.07(+1.12%) |
Nov 22, 2002 | 6.022 | 6.098 | 6.013 | 6.084 | 53,647 | +0.05(+0.89%) |
Nov 21, 2002 | 6.093 | 6.129 | 5.964 | 6.030 | 156,192 | -0.04(-0.74%) |
Nov 20, 2002 | 5.848 | 6.075 | 5.834 | 6.075 | 116,515 | +0.22(+3.70%) |
Nov 19, 2002 | 5.812 | 5.887 | 5.784 | 5.859 | 57,838 | +0.05(+0.80%) |
Nov 18, 2002 | 5.816 | 5.896 | 5.757 | 5.812 | 105,897 | -0.04(-0.67%) |
Nov 15, 2002 | 5.903 | 5.905 | 5.852 | 5.852 | 41,073 | -0.05(-0.88%) |
Nov 14, 2002 | 5.878 | 5.905 | 5.825 | 5.903 | 42,470 | +0.05(+0.89%) |
Nov 13, 2002 | 5.898 | 5.939 | 5.828 | 5.852 | 66,779 | -0.03(-0.58%) |
Nov 12, 2002 | 5.673 | 5.905 | 5.673 | 5.886 | 72,088 | +0.25(+4.48%) |
Nov 11, 2002 | 5.834 | 5.834 | 5.633 | 5.633 | 32,132 | -0.22(-3.73%) |
Nov 08, 2002 | 5.860 | 5.891 | 5.834 | 5.852 | 19,838 | -0.00(-0.06%) |
Nov 07, 2002 | 5.869 | 5.898 | 5.834 | 5.855 | 37,441 | -0.09(-1.45%) |
Nov 06, 2002 | 5.896 | 5.959 | 5.871 | 5.941 | 95,279 | +0.04(+0.61%) |
Nov 05, 2002 | 5.902 | 5.914 | 5.853 | 5.905 | 49,456 | +0.00(+0.06%) |
Nov 04, 2002 | 6.013 | 6.022 | 5.877 | 5.902 | 63,985 | -0.11(-1.85%) |
Nov 01, 2002 | 5.903 | 6.013 | 5.894 | 6.013 | 152,280 | +0.11(+1.85%) |
Oct 31, 2002 | 5.923 | 5.939 | 5.896 | 5.903 | 113,441 | -0.02(-0.33%) |
Oct 30, 2002 | 5.905 | 5.923 | 5.905 | 5.923 | 169,883 | +0.02(+0.30%) |
Oct 29, 2002 | 5.903 | 5.905 | 5.744 | 5.905 | 130,765 | +0.01(+0.15%) |
Oct 28, 2002 | 6.048 | 6.057 | 5.878 | 5.896 | 72,926 | -0.13(-2.23%) |
Oct 25, 2002 | 5.860 | 6.039 | 5.843 | 6.030 | 145,015 | +0.18(+3.06%) |
Oct 24, 2002 | 5.914 | 5.932 | 5.830 | 5.852 | 174,912 | -0.05(-0.85%) |
Oct 23, 2002 | 5.807 | 5.905 | 5.762 | 5.902 | 40,235 | +0.08(+1.35%) |
Oct 22, 2002 | 5.977 | 5.986 | 5.798 | 5.823 | 91,088 | -0.16(-2.72%) |
Oct 21, 2002 | 5.887 | 5.991 | 5.860 | 5.986 | 145,853 | +0.08(+1.39%) |
Oct 18, 2002 | 5.816 | 5.905 | 5.812 | 5.903 | 54,206 | +0.10(+1.70%) |
Oct 17, 2002 | 5.816 | 5.852 | 5.753 | 5.805 | 46,941 | +0.03(+0.43%) |
Oct 16, 2002 | 5.887 | 5.914 | 5.726 | 5.780 | 72,368 | -0.13(-2.12%) |
Oct 15, 2002 | 5.699 | 5.905 | 5.699 | 5.905 | 64,265 | +0.21(+3.61%) |
Oct 14, 2002 | 5.673 | 5.708 | 5.637 | 5.699 | 31,573 | +0.02(+0.28%) |
Oct 11, 2002 | 5.478 | 5.692 | 5.359 | 5.683 | 115,677 | +0.21(+3.79%) |
Oct 10, 2002 | 5.252 | 5.492 | 5.225 | 5.476 | 65,941 | +0.22(+4.26%) |
Oct 09, 2002 | 5.476 | 5.492 | 5.252 | 5.252 | 103,662 | -0.29(-5.17%) |
Oct 08, 2002 | 5.449 | 5.553 | 5.440 | 5.538 | 48,617 | +0.10(+1.81%) |
Oct 07, 2002 | 5.610 | 5.619 | 5.435 | 5.440 | 89,412 | -0.21(-3.80%) |
Oct 04, 2002 | 5.789 | 5.789 | 5.569 | 5.655 | 66,220 | -0.13(-2.32%) |
Oct 03, 2002 | 5.771 | 5.869 | 5.726 | 5.789 | 85,779 | +0.01(+0.15%) |
Oct 02, 2002 | 5.871 | 5.882 | 5.699 | 5.780 | 118,471 | -0.10(-1.67%) |
Oct 01, 2002 | 5.771 | 5.878 | 5.610 | 5.878 | 85,500 | +0.12(+2.02%) |
Sep 30, 2002 | 5.619 | 5.762 | 5.520 | 5.762 | 82,985 | +0.17(+3.04%) |
Sep 27, 2002 | 5.723 | 5.825 | 5.562 | 5.592 | 71,529 | -0.14(-2.47%) |
Sep 26, 2002 | 5.640 | 5.733 | 5.624 | 5.733 | 47,220 | +0.09(+1.65%) |
Sep 25, 2002 | 5.449 | 5.640 | 5.422 | 5.640 | 73,485 | +0.19(+3.51%) |
Sep 24, 2002 | 5.592 | 5.619 | 5.447 | 5.449 | 67,618 | -0.16(-2.87%) |
Sep 23, 2002 | 5.780 | 5.780 | 5.590 | 5.610 | 82,706 | -0.19(-3.24%) |
Sep 20, 2002 | 5.816 | 5.843 | 5.682 | 5.798 | 114,000 | +0.03(+0.47%) |
Sep 19, 2002 | 6.022 | 6.022 | 5.762 | 5.771 | 55,323 | -0.26(-4.30%) |
Sep 18, 2002 | 6.174 | 6.174 | 6.022 | 6.030 | 165,412 | -0.18(-2.88%) |
Sep 17, 2002 | 6.188 | 6.297 | 6.141 | 6.209 | 83,544 | +0.04(+0.61%) |
Sep 16, 2002 | 6.227 | 6.263 | 6.172 | 6.172 | 60,632 | -0.09(-1.46%) |
Sep 13, 2002 | 6.165 | 6.299 | 6.048 | 6.263 | 90,809 | +0.05(+0.86%) |
Sep 12, 2002 | 6.236 | 6.254 | 6.163 | 6.209 | 158,427 | -0.04(-0.60%) |
Sep 11, 2002 | 6.263 | 6.326 | 6.229 | 6.247 | 77,118 | -0.03(-0.48%) |
Sep 10, 2002 | 6.048 | 6.281 | 6.030 | 6.277 | 239,177 | +0.23(+3.79%) |
Sep 09, 2002 | 6.013 | 6.048 | 5.920 | 6.048 | 124,338 | +0.04(+0.63%) |
Sep 06, 2002 | 5.798 | 6.045 | 5.764 | 6.011 | 67,618 | +0.20(+3.42%) |
Sep 05, 2002 | 5.869 | 5.932 | 5.735 | 5.812 | 100,868 | -0.07(-1.16%) |
Sep 04, 2002 | 5.531 | 5.896 | 5.506 | 5.880 | 71,250 | +0.36(+6.52%) |
Sep 03, 2002 | 5.646 | 5.646 | 5.504 | 5.520 | 53,367 | -0.10(-1.81%) |
Aug 30, 2002 | 5.780 | 5.816 | 5.622 | 5.622 | 65,941 | -0.14(-2.39%) |
Aug 29, 2002 | 5.520 | 5.760 | 5.520 | 5.760 | 118,191 | +0.21(+3.84%) |
Aug 28, 2002 | 5.699 | 5.708 | 5.547 | 5.547 | 57,279 | -0.17(-2.97%) |
Aug 27, 2002 | 6.084 | 6.084 | 5.712 | 5.717 | 148,368 | -0.37(-6.03%) |
Aug 26, 2002 | 5.941 | 6.127 | 5.927 | 6.084 | 447,061 | +0.13(+2.10%) |
Aug 23, 2002 | 6.079 | 6.102 | 5.950 | 5.959 | 5,616,209 | -0.13(-2.06%) |
Aug 22, 2002 | 5.923 | 6.084 | 5.909 | 6.084 | 25,985 | +0.16(+2.72%) |
Aug 21, 2002 | 5.941 | 5.941 | 5.850 | 5.923 | 76,279 | -0.01(-0.18%) |
Aug 20, 2002 | 5.941 | 5.941 | 5.859 | 5.934 | 48,617 | +0.23(+3.95%) |
Aug 16, 2002 | 5.592 | 5.780 | 5.592 | 5.708 | 58,397 | +0.10(+1.75%) |
Aug 15, 2002 | 5.603 | 5.619 | 5.563 | 5.610 | 24,867 | +0.01(+0.13%) |
Aug 14, 2002 | 5.413 | 5.635 | 5.293 | 5.603 | 77,397 | +0.18(+3.40%) |
Aug 13, 2002 | 5.297 | 5.601 | 5.297 | 5.418 | 91,088 | +0.12(+2.30%) |
Aug 12, 2002 | 5.234 | 5.322 | 5.188 | 5.297 | 586,768 | +0.09(+1.65%) |
Aug 07, 2002 | 5.132 | 5.211 | 5.028 | 5.211 | 37,441 | +0.11(+2.25%) |
Aug 06, 2002 | 5.011 | 5.143 | 5.011 | 5.096 | 82,985 | +0.10(+2.08%) |
Aug 05, 2002 | 5.011 | 5.045 | 4.993 | 4.993 | 58,117 | -0.09(-1.73%) |
Aug 02, 2002 | 5.207 | 5.207 | 5.073 | 5.080 | 51,412 | -0.11(-2.04%) |