Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 6.816 | 6.876 | 6.775 | 6.865 | 620,397 | +0.04(+0.64%) |
Aug 28, 2003 | 6.673 | 6.836 | 6.523 | 6.822 | 988,714 | +0.16(+2.42%) |
Aug 27, 2003 | 6.664 | 6.690 | 6.612 | 6.661 | 503,606 | -0.02(-0.35%) |
Aug 26, 2003 | 6.664 | 6.700 | 6.510 | 6.684 | 751,820 | +0.00(+0.05%) |
Aug 25, 2003 | 6.733 | 6.778 | 6.637 | 6.681 | 474,340 | -0.06(-0.91%) |
Aug 22, 2003 | 6.882 | 6.914 | 6.704 | 6.742 | 804,003 | -0.10(-1.46%) |
Aug 21, 2003 | 6.733 | 6.854 | 6.690 | 6.842 | 940,949 | +0.13(+1.94%) |
Aug 20, 2003 | 6.775 | 6.822 | 6.691 | 6.711 | 864,193 | -0.06(-0.94%) |
Aug 19, 2003 | 6.786 | 6.824 | 6.733 | 6.775 | 628,956 | -0.01(-0.16%) |
Aug 18, 2003 | 6.791 | 6.836 | 6.608 | 6.786 | 1,479,068 | -0.01(-0.08%) |
Aug 15, 2003 | 6.767 | 6.822 | 6.711 | 6.791 | 361,691 | -0.01(-0.19%) |
Aug 14, 2003 | 6.751 | 6.829 | 6.713 | 6.804 | 564,348 | +0.06(+0.91%) |
Aug 13, 2003 | 6.809 | 6.818 | 6.648 | 6.742 | 935,703 | -0.05(-0.72%) |
Aug 12, 2003 | 6.673 | 6.806 | 6.664 | 6.791 | 1,414,185 | +0.11(+1.60%) |
Aug 11, 2003 | 6.532 | 6.693 | 6.521 | 6.684 | 1,323,348 | +0.12(+1.79%) |
Aug 08, 2003 | 6.503 | 6.604 | 6.478 | 6.566 | 1,464,711 | +0.03(+0.39%) |
Aug 07, 2003 | 6.483 | 6.545 | 6.441 | 6.541 | 977,118 | +0.07(+1.03%) |
Aug 06, 2003 | 6.519 | 6.637 | 6.461 | 6.474 | 813,943 | -0.06(-0.89%) |
Aug 05, 2003 | 6.588 | 6.677 | 6.519 | 6.532 | 1,407,834 | -0.05(-0.80%) |
Aug 04, 2003 | 6.565 | 6.655 | 6.429 | 6.585 | 884,624 | +0.05(+0.72%) |
Aug 01, 2003 | 6.710 | 6.764 | 6.507 | 6.537 | 1,207,386 | -0.15(-2.22%) |
Jul 31, 2003 | 6.655 | 6.845 | 6.641 | 6.686 | 1,344,884 | +0.04(+0.60%) |
Jul 30, 2003 | 6.673 | 6.686 | 6.545 | 6.646 | 943,710 | -0.02(-0.27%) |
Jul 29, 2003 | 6.570 | 6.664 | 6.418 | 6.664 | 1,063,261 | +0.08(+1.18%) |
Jul 28, 2003 | 6.677 | 6.690 | 6.499 | 6.586 | 641,380 | -0.07(-0.98%) |
Jul 25, 2003 | 6.525 | 6.684 | 6.494 | 6.652 | 946,747 | +0.14(+2.17%) |
Jul 24, 2003 | 6.577 | 6.677 | 6.499 | 6.510 | 1,119,862 | -0.03(-0.42%) |
Jul 23, 2003 | 6.735 | 6.737 | 6.331 | 6.537 | 2,618,258 | -0.20(-2.93%) |
Jul 22, 2003 | 6.717 | 6.851 | 6.639 | 6.735 | 689,422 | +0.03(+0.51%) |
Jul 21, 2003 | 6.836 | 6.858 | 6.610 | 6.700 | 996,721 | -0.14(-1.99%) |
Jul 18, 2003 | 6.811 | 6.912 | 6.519 | 6.836 | 676,169 | +0.06(+0.91%) |
Jul 17, 2003 | 6.853 | 6.887 | 6.742 | 6.775 | 877,998 | -0.11(-1.55%) |
Jul 16, 2003 | 6.818 | 6.892 | 6.777 | 6.882 | 693,287 | +0.10(+1.47%) |
Jul 15, 2003 | 6.840 | 6.882 | 6.762 | 6.782 | 793,788 | -0.05(-0.79%) |
Jul 14, 2003 | 6.762 | 6.889 | 6.720 | 6.836 | 964,141 | +0.12(+1.86%) |
Jul 11, 2003 | 6.681 | 6.825 | 6.662 | 6.711 | 961,104 | +0.04(+0.54%) |
Jul 10, 2003 | 6.711 | 6.757 | 6.644 | 6.675 | 872,476 | -0.03(-0.41%) |
Jul 09, 2003 | 6.717 | 6.726 | 6.637 | 6.702 | 992,304 | +0.03(+0.46%) |
Jul 08, 2003 | 6.458 | 6.733 | 6.458 | 6.671 | 2,153,581 | +0.20(+3.02%) |
Jul 07, 2003 | 6.338 | 6.491 | 6.306 | 6.476 | 1,497,567 | +0.17(+2.73%) |
Jul 03, 2003 | 6.356 | 6.430 | 6.291 | 6.304 | 474,064 | -0.11(-1.67%) |
Jul 02, 2003 | 6.403 | 6.427 | 6.338 | 6.411 | 959,448 | -0.00(-0.03%) |
Jul 01, 2003 | 6.375 | 6.463 | 6.250 | 6.413 | 1,107,161 | +0.01(+0.11%) |
Jun 30, 2003 | 6.463 | 6.490 | 6.384 | 6.405 | 939,936 | -0.06(-0.90%) |
Jun 27, 2003 | 6.483 | 6.595 | 6.431 | 6.463 | 1,002,795 | +0.03(+0.51%) |
Jun 26, 2003 | 6.384 | 6.494 | 6.264 | 6.431 | 850,940 | +0.07(+1.14%) |
Jun 25, 2003 | 6.269 | 6.438 | 6.266 | 6.358 | 1,218,430 | +0.05(+0.80%) |
Jun 24, 2003 | 6.414 | 6.423 | 6.202 | 6.307 | 858,671 | -0.08(-1.19%) |
Jun 23, 2003 | 6.322 | 6.425 | 6.307 | 6.384 | 2,188,370 | +0.14(+2.17%) |
Jun 20, 2003 | 6.269 | 6.302 | 6.157 | 6.248 | 2,097,809 | -0.01(-0.23%) |
Jun 19, 2003 | 6.336 | 6.358 | 6.183 | 6.262 | 1,390,992 | -0.08(-1.20%) |
Jun 18, 2003 | 6.317 | 6.385 | 6.291 | 6.338 | 1,423,572 | -0.00(-0.06%) |
Jun 17, 2003 | 6.467 | 6.467 | 6.239 | 6.342 | 1,431,855 | -0.08(-1.27%) |
Jun 16, 2003 | 6.344 | 6.434 | 6.320 | 6.423 | 1,249,629 | +0.09(+1.34%) |
Jun 13, 2003 | 6.409 | 6.463 | 6.273 | 6.338 | 899,810 | -0.06(-0.99%) |
Jun 12, 2003 | 6.373 | 6.432 | 6.309 | 6.402 | 702,951 | -0.03(-0.53%) |
Jun 11, 2003 | 6.527 | 6.537 | 6.373 | 6.436 | 1,212,908 | -0.07(-1.00%) |
Jun 10, 2003 | 6.396 | 6.537 | 6.375 | 6.501 | 645,246 | +0.13(+2.10%) |
Jun 09, 2003 | 6.431 | 6.458 | 6.347 | 6.367 | 1,045,591 | -0.07(-1.15%) |
Jun 06, 2003 | 6.728 | 6.748 | 6.400 | 6.441 | 1,381,881 | -0.23(-3.50%) |
Jun 05, 2003 | 6.655 | 6.693 | 6.579 | 6.675 | 922,174 | -0.11(-1.58%) |
Jun 04, 2003 | 6.612 | 6.816 | 6.597 | 6.782 | 829,957 | +0.13(+1.93%) |
Jun 03, 2003 | 6.731 | 6.746 | 6.632 | 6.653 | 578,705 | -0.06(-0.84%) |
Jun 02, 2003 | 6.749 | 6.838 | 6.684 | 6.710 | 838,516 | -0.04(-0.56%) |
May 30, 2003 | 6.583 | 6.748 | 6.518 | 6.748 | 792,683 | +0.17(+2.64%) |
May 29, 2003 | 6.628 | 6.700 | 6.532 | 6.574 | 824,159 | -0.02(-0.36%) |
May 28, 2003 | 6.541 | 6.673 | 6.530 | 6.597 | 1,000,310 | +0.05(+0.77%) |
May 27, 2003 | 6.478 | 6.547 | 6.438 | 6.547 | 1,754,064 | +0.04(+0.61%) |
May 23, 2003 | 6.483 | 6.530 | 6.402 | 6.507 | 710,129 | +0.00(+0.00%) |
May 22, 2003 | 6.501 | 6.559 | 6.458 | 6.507 | 937,912 | -0.01(-0.11%) |
May 21, 2003 | 6.492 | 6.532 | 6.451 | 6.514 | 998,930 | +0.03(+0.39%) |
May 20, 2003 | 6.532 | 6.566 | 6.443 | 6.489 | 710,405 | -0.02(-0.33%) |
May 19, 2003 | 6.655 | 6.670 | 6.510 | 6.510 | 1,239,137 | -0.17(-2.60%) |
May 16, 2003 | 6.824 | 6.824 | 6.626 | 6.684 | 1,899,017 | -0.13(-1.86%) |
May 15, 2003 | 6.813 | 6.863 | 6.793 | 6.811 | 894,564 | -0.01(-0.13%) |
May 14, 2003 | 6.914 | 6.916 | 6.800 | 6.820 | 899,810 | -0.07(-1.00%) |
May 13, 2003 | 6.958 | 6.958 | 6.820 | 6.889 | 1,200,207 | -0.07(-0.99%) |
May 12, 2003 | 6.882 | 7.019 | 6.793 | 6.958 | 1,480,173 | +0.09(+1.37%) |
May 09, 2003 | 6.782 | 6.882 | 6.764 | 6.863 | 1,261,225 | +0.08(+1.12%) |
May 08, 2003 | 6.831 | 6.836 | 6.728 | 6.787 | 2,488,490 | -0.06(-0.90%) |
May 07, 2003 | 6.844 | 6.941 | 6.807 | 6.849 | 1,958,654 | +0.00(+0.03%) |
May 06, 2003 | 6.798 | 6.916 | 6.798 | 6.847 | 2,810,699 | +0.05(+0.72%) |
May 05, 2003 | 6.702 | 6.829 | 6.624 | 6.798 | 2,113,270 | +0.19(+2.93%) |
May 02, 2003 | 6.539 | 6.626 | 6.498 | 6.604 | 2,364,522 | +0.05(+0.80%) |
May 01, 2003 | 6.686 | 6.724 | 6.494 | 6.552 | 1,509,439 | -0.11(-1.66%) |
Apr 30, 2003 | 6.691 | 6.720 | 6.637 | 6.662 | 878,826 | -0.05(-0.70%) |
Apr 29, 2003 | 6.700 | 6.786 | 6.603 | 6.710 | 1,385,746 | +0.02(+0.32%) |
Apr 28, 2003 | 6.537 | 6.722 | 6.525 | 6.688 | 1,658,257 | +0.14(+2.19%) |
Apr 25, 2003 | 6.599 | 6.610 | 6.503 | 6.545 | 887,385 | -0.07(-0.99%) |
Apr 24, 2003 | 6.601 | 6.662 | 6.552 | 6.610 | 1,230,026 | -0.05(-0.76%) |
Apr 23, 2003 | 6.523 | 6.829 | 6.510 | 6.661 | 4,058,948 | +0.18(+2.71%) |
Apr 22, 2003 | 6.338 | 6.518 | 6.329 | 6.485 | 1,483,762 | +0.14(+2.20%) |
Apr 21, 2003 | 6.338 | 6.358 | 6.266 | 6.346 | 610,457 | -0.02(-0.26%) |
Apr 17, 2003 | 6.199 | 6.375 | 6.199 | 6.362 | 1,551,130 | +0.16(+2.66%) |
Apr 16, 2003 | 6.338 | 6.338 | 6.164 | 6.197 | 1,099,707 | -0.14(-2.20%) |
Apr 15, 2003 | 6.266 | 6.338 | 6.233 | 6.336 | 958,343 | +0.10(+1.60%) |
Apr 14, 2003 | 6.114 | 6.257 | 6.101 | 6.237 | 1,197,998 | +0.12(+1.98%) |
Apr 11, 2003 | 6.179 | 6.221 | 6.074 | 6.116 | 724,486 | -0.05(-0.82%) |
Apr 10, 2003 | 6.146 | 6.166 | 6.085 | 6.166 | 718,136 | +0.02(+0.32%) |
Apr 09, 2003 | 6.259 | 6.338 | 6.119 | 6.146 | 1,609,111 | -0.11(-1.68%) |
Apr 08, 2003 | 6.228 | 6.293 | 6.145 | 6.251 | 928,801 | +0.09(+1.44%) |
Apr 07, 2003 | 6.177 | 6.309 | 6.145 | 6.163 | 1,230,578 | +0.03(+0.47%) |
Apr 04, 2003 | 6.074 | 6.202 | 6.056 | 6.134 | 795,168 | +0.09(+1.41%) |
Apr 03, 2003 | 6.128 | 6.157 | 6.043 | 6.049 | 1,887,696 | -0.04(-0.71%) |
Apr 02, 2003 | 5.972 | 6.128 | 5.942 | 6.092 | 1,097,498 | +0.16(+2.62%) |
Apr 01, 2003 | 5.829 | 5.976 | 5.797 | 5.936 | 1,313,408 | +0.01(+0.24%) |
Mar 31, 2003 | 5.942 | 5.942 | 5.775 | 5.922 | 2,161,488 | -0.05(-0.91%) |
Mar 28, 2003 | 6.050 | 6.054 | 5.943 | 5.976 | 86,143,256 | -0.10(-1.61%) |
Mar 27, 2003 | 6.184 | 6.184 | 6.034 | 6.074 | 1,470,274 | -0.11(-1.73%) |
Mar 26, 2003 | 6.215 | 6.239 | 6.130 | 6.181 | 827,648 | -0.03(-0.52%) |
Mar 25, 2003 | 6.141 | 6.230 | 6.112 | 6.213 | 1,042,496 | +0.10(+1.57%) |
Mar 24, 2003 | 6.088 | 6.130 | 6.030 | 6.117 | 1,472,621 | -0.11(-1.69%) |
Mar 21, 2003 | 6.190 | 6.246 | 6.049 | 6.222 | 1,250,154 | +0.10(+1.66%) |
Mar 20, 2003 | 6.027 | 6.137 | 5.978 | 6.121 | 769,678 | +0.06(+0.96%) |
Mar 19, 2003 | 5.931 | 6.099 | 5.925 | 6.063 | 1,004,974 | +0.13(+2.26%) |
Mar 18, 2003 | 5.931 | 5.960 | 5.802 | 5.929 | 2,060,996 | -0.11(-1.80%) |
Mar 17, 2003 | 5.876 | 6.041 | 5.844 | 6.038 | 1,907,507 | +0.15(+2.58%) |
Mar 14, 2003 | 5.882 | 5.891 | 5.819 | 5.886 | 1,215,150 | +0.03(+0.43%) |
Mar 13, 2003 | 5.578 | 5.864 | 5.576 | 5.860 | 2,363,417 | +0.32(+5.75%) |
Mar 12, 2003 | 5.529 | 5.592 | 5.447 | 5.541 | 1,477,367 | -0.01(-0.23%) |
Mar 11, 2003 | 5.567 | 5.641 | 5.538 | 5.554 | 1,034,271 | -0.01(-0.26%) |
Mar 10, 2003 | 5.650 | 5.672 | 5.551 | 5.569 | 1,101,915 | -0.11(-1.85%) |
Mar 07, 2003 | 5.632 | 5.706 | 5.614 | 5.674 | 653,272 | -0.01(-0.13%) |
Mar 06, 2003 | 5.659 | 5.723 | 5.605 | 5.681 | 949,232 | -0.02(-0.32%) |
Mar 05, 2003 | 5.632 | 5.741 | 5.632 | 5.699 | 1,825,850 | +0.04(+0.74%) |
Mar 04, 2003 | 5.580 | 5.703 | 5.580 | 5.657 | 980,155 | +0.03(+0.48%) |
Mar 03, 2003 | 5.648 | 5.650 | 5.561 | 5.630 | 1,102,468 | +0.07(+1.24%) |
Feb 28, 2003 | 5.558 | 5.654 | 5.511 | 5.561 | 836,031 | +0.02(+0.42%) |
Feb 27, 2003 | 5.471 | 5.580 | 5.424 | 5.538 | 1,089,767 | +0.09(+1.60%) |
Feb 26, 2003 | 5.552 | 5.574 | 5.435 | 5.451 | 949,508 | -0.13(-2.34%) |
Feb 25, 2003 | 5.485 | 5.585 | 5.344 | 5.581 | 965,522 | +0.09(+1.72%) |
Feb 24, 2003 | 5.663 | 5.666 | 5.487 | 5.487 | 1,301,812 | -0.24(-4.14%) |
Feb 21, 2003 | 5.704 | 5.750 | 5.623 | 5.724 | 1,311,199 | +0.03(+0.60%) |
Feb 20, 2003 | 5.704 | 5.719 | 5.659 | 5.690 | 1,590,613 | +0.01(+0.19%) |
Feb 19, 2003 | 5.708 | 5.708 | 5.625 | 5.679 | 1,401,760 | -0.01(-0.16%) |
Feb 18, 2003 | 5.523 | 5.704 | 5.520 | 5.688 | 1,526,281 | +0.17(+3.02%) |
Feb 14, 2003 | 5.471 | 5.612 | 5.426 | 5.522 | 1,050,009 | +0.10(+1.84%) |
Feb 13, 2003 | 5.518 | 5.523 | 5.422 | 5.422 | 1,029,301 | -0.06(-1.06%) |
Feb 12, 2003 | 5.514 | 5.587 | 5.478 | 5.480 | 1,246,868 | -0.04(-0.69%) |
Feb 11, 2003 | 5.473 | 5.558 | 5.465 | 5.518 | 1,655,220 | +0.06(+1.06%) |
Feb 10, 2003 | 5.369 | 5.538 | 5.366 | 5.460 | 1,437,377 | +0.09(+1.72%) |
Feb 07, 2003 | 5.560 | 5.614 | 5.366 | 5.368 | 1,537,049 | -0.16(-2.88%) |
Feb 06, 2003 | 5.451 | 5.670 | 5.445 | 5.527 | 2,062,192 | +0.04(+0.66%) |
Feb 05, 2003 | 5.297 | 5.726 | 5.252 | 5.491 | 6,056,257 | +0.43(+8.60%) |
Feb 04, 2003 | 5.081 | 5.083 | 4.982 | 5.056 | 2,209,353 | -0.05(-1.06%) |
Feb 03, 2003 | 5.067 | 5.158 | 5.045 | 5.110 | 1,524,073 | +0.04(+0.71%) |
Jan 31, 2003 | 4.975 | 5.165 | 4.935 | 5.074 | 1,269,508 | +0.08(+1.56%) |
Jan 30, 2003 | 5.148 | 5.188 | 4.977 | 4.996 | 933,798 | -0.15(-2.95%) |
Jan 29, 2003 | 5.018 | 5.221 | 4.890 | 5.148 | 1,746,885 | +0.09(+1.86%) |
Jan 28, 2003 | 5.080 | 5.132 | 4.995 | 5.054 | 1,230,026 | -0.01(-0.29%) |
Jan 27, 2003 | 5.116 | 5.225 | 5.043 | 5.069 | 1,360,621 | -0.04(-0.81%) |
Jan 24, 2003 | 5.143 | 5.154 | 5.072 | 5.110 | 2,162,140 | -0.04(-0.71%) |
Jan 23, 2003 | 5.085 | 5.214 | 5.072 | 5.147 | 1,489,560 | +0.01(+0.18%) |
Jan 22, 2003 | 5.201 | 5.250 | 5.118 | 5.138 | 1,843,520 | -0.08(-1.46%) |
Jan 21, 2003 | 5.317 | 5.389 | 5.197 | 5.214 | 1,807,075 | -0.14(-2.60%) |
Jan 17, 2003 | 5.449 | 5.485 | 5.342 | 5.353 | 1,529,042 | -0.07(-1.24%) |
Jan 16, 2003 | 5.397 | 5.478 | 5.397 | 5.420 | 1,410,595 | -0.00(-0.03%) |
Jan 15, 2003 | 5.494 | 5.532 | 5.369 | 5.422 | 1,295,185 | -0.10(-1.80%) |
Jan 14, 2003 | 5.536 | 5.578 | 5.476 | 5.522 | 819,189 | -0.02(-0.42%) |
Jan 13, 2003 | 5.603 | 5.656 | 5.487 | 5.545 | 2,856,808 | -0.07(-1.23%) |
Jan 10, 2003 | 5.659 | 5.714 | 5.589 | 5.614 | 1,036,480 | -0.08(-1.37%) |
Jan 09, 2003 | 5.630 | 5.766 | 5.612 | 5.692 | 2,298,810 | +0.07(+1.22%) |
Jan 08, 2003 | 5.681 | 5.723 | 5.607 | 5.623 | 1,373,598 | -0.08(-1.43%) |
Jan 07, 2003 | 5.703 | 5.753 | 5.645 | 5.704 | 1,667,369 | -0.03(-0.47%) |
Jan 06, 2003 | 5.668 | 5.786 | 5.650 | 5.732 | 2,194,168 | +0.06(+0.99%) |
Jan 03, 2003 | 5.770 | 5.777 | 5.665 | 5.675 | 1,688,904 | -0.08(-1.38%) |
Jan 02, 2003 | 5.715 | 5.829 | 5.650 | 5.755 | 2,062,468 | +0.11(+1.86%) |
Dec 31, 2002 | 5.659 | 5.704 | 5.616 | 5.650 | 1,350,682 | +0.03(+0.48%) |
Dec 30, 2002 | 5.596 | 5.648 | 5.569 | 5.623 | 2,177,049 | +0.01(+0.19%) |
Dec 27, 2002 | 5.677 | 5.739 | 5.587 | 5.612 | 1,487,903 | -0.08(-1.37%) |
Dec 26, 2002 | 5.715 | 5.849 | 5.661 | 5.690 | 1,117,653 | -0.02(-0.29%) |
Dec 24, 2002 | 5.784 | 5.784 | 5.704 | 5.706 | 877,170 | -0.08(-1.35%) |
Dec 23, 2002 | 5.799 | 5.876 | 5.677 | 5.784 | 3,944,091 | +0.00(+0.00%) |
Dec 20, 2002 | 5.799 | 5.875 | 5.677 | 5.784 | 16,329,669 | +0.03(+0.47%) |
Dec 19, 2002 | 5.777 | 5.866 | 5.723 | 5.757 | 2,381,916 | +0.04(+0.68%) |
Dec 18, 2002 | 5.744 | 5.799 | 5.668 | 5.718 | 1,076,238 | -0.05(-0.89%) |
Dec 17, 2002 | 5.809 | 5.893 | 5.750 | 5.770 | 1,478,516 | -0.12(-2.03%) |
Dec 16, 2002 | 5.886 | 5.909 | 5.762 | 5.889 | 2,885,523 | -0.01(-0.09%) |
Dec 13, 2002 | 5.927 | 5.951 | 5.808 | 5.895 | 2,369,215 | -0.02(-0.40%) |
Dec 12, 2002 | 5.831 | 5.938 | 5.822 | 5.918 | 3,548,163 | +0.11(+1.87%) |
Dec 11, 2002 | 5.714 | 5.844 | 5.686 | 5.809 | 1,967,213 | +0.09(+1.58%) |
Dec 10, 2002 | 5.618 | 5.728 | 5.580 | 5.719 | 1,566,868 | +0.12(+2.17%) |
Dec 09, 2002 | 5.719 | 5.737 | 5.547 | 5.598 | 1,604,694 | -0.13(-2.31%) |
Dec 06, 2002 | 5.728 | 5.750 | 5.632 | 5.730 | 2,263,193 | +0.03(+0.51%) |
Dec 05, 2002 | 5.677 | 5.714 | 5.594 | 5.701 | 2,569,940 | +0.05(+0.96%) |
Dec 04, 2002 | 5.594 | 5.768 | 5.460 | 5.646 | 2,051,700 | +0.04(+0.71%) |
Dec 03, 2002 | 5.540 | 5.650 | 5.523 | 5.607 | 807,316 | +0.06(+1.04%) |
Dec 02, 2002 | 5.543 | 5.569 | 5.505 | 5.549 | 752,649 | +0.01(+0.26%) |
Nov 29, 2002 | 5.514 | 5.580 | 5.493 | 5.534 | 360,310 | +0.06(+1.02%) |
Nov 27, 2002 | 5.299 | 5.509 | 5.299 | 5.478 | 987,886 | +0.15(+2.79%) |
Nov 26, 2002 | 5.485 | 5.485 | 5.284 | 5.330 | 1,064,366 | -0.15(-2.74%) |
Nov 25, 2002 | 5.494 | 5.494 | 5.397 | 5.480 | 693,011 | +0.00(+0.03%) |
Nov 22, 2002 | 5.585 | 5.587 | 5.406 | 5.478 | 1,425,229 | -0.12(-2.10%) |
Nov 21, 2002 | 5.634 | 5.688 | 5.569 | 5.596 | 977,118 | -0.05(-0.83%) |
Nov 20, 2002 | 5.462 | 5.648 | 5.462 | 5.643 | 571,251 | +0.14(+2.50%) |
Nov 19, 2002 | 5.482 | 5.585 | 5.400 | 5.505 | 600,794 | +0.03(+0.59%) |
Nov 18, 2002 | 5.643 | 5.650 | 5.469 | 5.473 | 664,297 | -0.19(-3.33%) |
Nov 15, 2002 | 5.614 | 5.668 | 5.534 | 5.661 | 1,408,110 | +0.04(+0.74%) |
Nov 14, 2002 | 5.496 | 5.621 | 5.433 | 5.619 | 823,330 | +0.14(+2.58%) |
Nov 13, 2002 | 5.324 | 5.507 | 5.270 | 5.478 | 803,175 | +0.12(+2.20%) |
Nov 12, 2002 | 5.324 | 5.415 | 5.288 | 5.360 | 869,163 | +0.04(+0.78%) |
Nov 11, 2002 | 5.500 | 5.500 | 5.297 | 5.319 | 605,211 | -0.20(-3.58%) |
Nov 08, 2002 | 5.426 | 5.545 | 5.395 | 5.516 | 763,693 | +0.11(+2.11%) |
Nov 07, 2002 | 5.603 | 5.605 | 5.378 | 5.402 | 1,061,053 | -0.18(-3.21%) |
Nov 06, 2002 | 5.612 | 5.630 | 5.476 | 5.581 | 1,117,101 | -0.01(-0.10%) |
Nov 05, 2002 | 5.489 | 5.610 | 5.433 | 5.587 | 703,779 | +0.07(+1.35%) |
Nov 04, 2002 | 5.451 | 5.563 | 5.449 | 5.512 | 623,434 | +0.08(+1.47%) |
Nov 01, 2002 | 5.368 | 5.445 | 5.234 | 5.433 | 999,482 | +0.08(+1.45%) |
Oct 31, 2002 | 5.380 | 5.478 | 5.326 | 5.355 | 525,418 | -0.06(-1.10%) |
Oct 30, 2002 | 5.295 | 5.433 | 5.295 | 5.415 | 723,382 | +0.14(+2.68%) |
Oct 29, 2002 | 5.254 | 5.315 | 5.125 | 5.273 | 847,351 | +0.00(+0.00%) |
Oct 28, 2002 | 5.398 | 5.433 | 5.252 | 5.273 | 790,474 | -0.15(-2.77%) |
Oct 25, 2002 | 5.391 | 5.433 | 5.286 | 5.424 | 697,086 | +0.10(+1.80%) |
Oct 24, 2002 | 5.337 | 5.511 | 5.310 | 5.328 | 2,315,928 | +0.03(+0.51%) |
Oct 23, 2002 | 4.998 | 5.369 | 4.982 | 5.301 | 1,926,132 | +0.25(+4.99%) |
Oct 22, 2002 | 4.926 | 5.098 | 4.891 | 5.049 | 1,572,390 | +0.05(+0.97%) |
Oct 21, 2002 | 5.016 | 5.016 | 4.853 | 5.000 | 1,627,610 | +0.00(+0.04%) |
Oct 18, 2002 | 5.011 | 5.040 | 4.949 | 4.998 | 945,643 | +0.00(+0.00%) |
Oct 17, 2002 | 4.967 | 5.014 | 4.900 | 4.998 | 1,602,021 | +0.06(+1.21%) |
Oct 16, 2002 | 4.991 | 4.991 | 4.871 | 4.938 | 1,578,464 | -0.04(-0.84%) |
Oct 15, 2002 | 4.890 | 5.094 | 4.844 | 4.980 | 2,245,431 | +0.13(+2.77%) |
Oct 14, 2002 | 4.862 | 4.890 | 4.828 | 4.846 | 821,121 | -0.02(-0.45%) |
Oct 11, 2002 | 4.911 | 4.944 | 4.837 | 4.868 | 1,037,584 | +0.03(+0.71%) |
Oct 10, 2002 | 4.746 | 4.890 | 4.701 | 4.833 | 1,264,262 | +0.10(+2.18%) |
Oct 09, 2002 | 4.891 | 4.891 | 4.679 | 4.730 | 1,074,305 | -0.20(-3.96%) |
Oct 08, 2002 | 4.960 | 5.042 | 4.844 | 4.925 | 727,523 | +0.00(+0.07%) |
Oct 07, 2002 | 4.957 | 5.009 | 4.868 | 4.922 | 660,983 | -0.06(-1.28%) |
Oct 04, 2002 | 5.101 | 5.109 | 4.848 | 4.986 | 712,103 | -0.12(-2.27%) |
Oct 03, 2002 | 5.060 | 5.161 | 4.989 | 5.101 | 816,651 | +0.17(+3.45%) |
Oct 02, 2002 | 5.069 | 5.092 | 4.884 | 4.931 | 1,001,404 | -0.13(-2.51%) |
Oct 01, 2002 | 4.902 | 5.087 | 4.791 | 5.058 | 683,347 | +0.16(+3.37%) |
Sep 30, 2002 | 5.009 | 5.047 | 4.757 | 4.893 | 1,699,396 | -0.12(-2.35%) |
Sep 27, 2002 | 5.221 | 5.225 | 4.964 | 5.011 | 947,023 | -0.24(-4.65%) |
Sep 26, 2002 | 5.049 | 5.266 | 5.004 | 5.255 | 506,367 | +0.23(+4.66%) |
Sep 25, 2002 | 4.924 | 5.053 | 4.888 | 5.021 | 681,619 | +0.10(+1.98%) |
Sep 24, 2002 | 4.902 | 4.975 | 4.828 | 4.924 | 787,862 | -0.03(-0.58%) |
Sep 23, 2002 | 4.942 | 4.967 | 4.906 | 4.953 | 1,095,013 | -0.00(-0.04%) |
Sep 20, 2002 | 4.918 | 4.967 | 4.815 | 4.955 | 1,370,304 | +0.06(+1.18%) |
Sep 19, 2002 | 4.781 | 4.929 | 4.743 | 4.897 | 1,371,665 | +0.11(+2.27%) |
Sep 18, 2002 | 4.734 | 4.851 | 4.719 | 4.788 | 598,684 | +0.04(+0.88%) |
Sep 17, 2002 | 4.891 | 4.917 | 4.678 | 4.746 | 1,164,038 | -0.11(-2.31%) |
Sep 16, 2002 | 4.890 | 4.944 | 4.804 | 4.859 | 588,869 | -0.04(-0.79%) |
Sep 13, 2002 | 4.790 | 4.906 | 4.756 | 4.897 | 637,791 | +0.08(+1.67%) |
Sep 12, 2002 | 4.908 | 4.928 | 4.783 | 4.817 | 661,812 | -0.09(-1.92%) |
Sep 11, 2002 | 4.877 | 5.020 | 4.877 | 4.911 | 843,209 | +0.01(+0.18%) |
Sep 10, 2002 | 4.982 | 5.045 | 4.877 | 4.902 | 793,235 | -0.07(-1.35%) |
Sep 09, 2002 | 4.788 | 5.004 | 4.737 | 4.969 | 627,851 | +0.19(+4.02%) |
Sep 06, 2002 | 4.756 | 4.835 | 4.750 | 4.777 | 1,157,135 | +0.02(+0.42%) |
Sep 05, 2002 | 5.007 | 5.034 | 4.757 | 4.757 | 1,707,127 | -0.27(-5.33%) |
Sep 04, 2002 | 5.011 | 5.139 | 4.906 | 5.025 | 1,208,181 | +0.00(+0.07%) |