Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 6.052 | 6.094 | 5.990 | 6.076 | 1,022,548 | +0.07(+1.14%) |
May 29, 2003 | 5.917 | 6.008 | 5.906 | 6.008 | 937,015 | +0.09(+1.53%) |
May 28, 2003 | 5.922 | 5.935 | 5.862 | 5.917 | 637,760 | +0.02(+0.41%) |
May 27, 2003 | 5.919 | 5.950 | 5.847 | 5.893 | 1,059,530 | -0.02(-0.41%) |
May 23, 2003 | 5.818 | 5.939 | 5.787 | 5.917 | 665,439 | +0.03(+0.56%) |
May 22, 2003 | 5.926 | 5.950 | 5.867 | 5.884 | 1,327,475 | -0.02(-0.34%) |
May 21, 2003 | 5.840 | 5.937 | 5.774 | 5.904 | 1,252,151 | +0.06(+1.02%) |
May 20, 2003 | 5.774 | 5.845 | 5.741 | 5.845 | 884,605 | +0.09(+1.61%) |
May 19, 2003 | 5.664 | 5.814 | 5.633 | 5.752 | 958,795 | +0.02(+0.38%) |
May 16, 2003 | 5.774 | 5.796 | 5.730 | 5.730 | 1,204,279 | -0.04(-0.76%) |
May 15, 2003 | 5.829 | 5.840 | 5.756 | 5.774 | 1,232,413 | -0.04(-0.76%) |
May 14, 2003 | 5.948 | 5.950 | 5.818 | 5.818 | 1,170,020 | -0.12(-1.97%) |
May 13, 2003 | 5.994 | 5.994 | 5.884 | 5.935 | 684,724 | -0.06(-0.92%) |
May 12, 2003 | 5.950 | 6.005 | 5.917 | 5.990 | 772,073 | -0.03(-0.44%) |
May 09, 2003 | 6.034 | 6.052 | 5.988 | 6.016 | 1,719,978 | -0.02(-0.29%) |
May 08, 2003 | 5.959 | 6.034 | 5.833 | 6.034 | 1,594,740 | +0.07(+1.26%) |
May 07, 2003 | 5.867 | 6.063 | 5.853 | 5.959 | 1,859,282 | +0.13(+2.15%) |
May 06, 2003 | 5.761 | 5.842 | 5.721 | 5.833 | 991,693 | +0.07(+1.26%) |
May 05, 2003 | 5.864 | 5.864 | 5.708 | 5.761 | 1,214,035 | -0.10(-1.73%) |
May 02, 2003 | 5.930 | 5.930 | 5.752 | 5.862 | 1,398,489 | -0.07(-1.15%) |
May 01, 2003 | 5.908 | 5.957 | 5.756 | 5.930 | 1,374,893 | +0.02(+0.37%) |
Apr 30, 2003 | 5.878 | 5.933 | 5.818 | 5.908 | 1,217,212 | +0.01(+0.15%) |
Apr 29, 2003 | 5.737 | 5.906 | 5.730 | 5.900 | 1,021,187 | +0.14(+2.49%) |
Apr 28, 2003 | 5.593 | 5.789 | 5.591 | 5.756 | 1,391,909 | +0.16(+2.92%) |
Apr 25, 2003 | 5.567 | 5.637 | 5.567 | 5.593 | 759,821 | +0.02(+0.32%) |
Apr 24, 2003 | 5.554 | 5.611 | 5.547 | 5.576 | 824,936 | -0.11(-1.94%) |
Apr 23, 2003 | 5.690 | 5.730 | 5.609 | 5.686 | 1,012,339 | -0.00(-0.08%) |
Apr 22, 2003 | 5.565 | 5.690 | 5.474 | 5.690 | 1,358,331 | +0.12(+2.22%) |
Apr 21, 2003 | 5.587 | 5.613 | 5.529 | 5.567 | 712,403 | +0.01(+0.24%) |
Apr 17, 2003 | 5.576 | 5.606 | 5.498 | 5.554 | 1,621,512 | +0.01(+0.12%) |
Apr 16, 2003 | 5.620 | 5.697 | 5.516 | 5.547 | 1,693,660 | -0.13(-2.25%) |
Apr 15, 2003 | 5.611 | 5.708 | 5.576 | 5.675 | 1,783,731 | +0.06(+1.14%) |
Apr 14, 2003 | 5.543 | 5.620 | 5.514 | 5.611 | 1,389,640 | +0.10(+1.84%) |
Apr 11, 2003 | 5.498 | 5.580 | 5.454 | 5.510 | 1,460,881 | +0.02(+0.44%) |
Apr 10, 2003 | 5.421 | 5.507 | 5.294 | 5.485 | 3,072,184 | +0.38(+7.42%) |
Apr 09, 2003 | 5.212 | 5.241 | 5.078 | 5.106 | 1,566,153 | -0.05(-0.98%) |
Apr 08, 2003 | 5.124 | 5.208 | 5.080 | 5.157 | 1,531,214 | +0.04(+0.86%) |
Apr 07, 2003 | 5.300 | 5.311 | 5.108 | 5.113 | 1,324,299 | -0.19(-3.49%) |
Apr 04, 2003 | 5.188 | 5.300 | 5.188 | 5.298 | 965,375 | +0.12(+2.30%) |
Apr 03, 2003 | 5.183 | 5.192 | 5.150 | 5.179 | 1,220,388 | -0.02(-0.38%) |
Apr 02, 2003 | 5.179 | 5.214 | 5.146 | 5.199 | 854,657 | +0.11(+2.12%) |
Apr 01, 2003 | 5.014 | 5.113 | 4.981 | 5.091 | 801,113 | +0.09(+1.76%) |
Mar 31, 2003 | 4.892 | 5.047 | 4.892 | 5.003 | 1,014,154 | +0.08(+1.57%) |
Mar 28, 2003 | 4.851 | 4.967 | 4.851 | 4.926 | 1,575,682 | +0.08(+1.59%) |
Mar 27, 2003 | 4.926 | 5.014 | 4.826 | 4.848 | 3,992,410 | -0.28(-5.38%) |
Mar 26, 2003 | 5.091 | 5.157 | 5.091 | 5.124 | 1,039,111 | +0.03(+0.65%) |
Mar 25, 2003 | 5.071 | 5.106 | 5.060 | 5.091 | 1,346,760 | +0.02(+0.30%) |
Mar 24, 2003 | 4.959 | 5.078 | 4.959 | 5.075 | 1,184,087 | -0.01(-0.22%) |
Mar 21, 2003 | 5.146 | 5.157 | 5.058 | 5.086 | 1,466,553 | -0.04(-0.73%) |
Mar 20, 2003 | 5.146 | 5.157 | 5.091 | 5.124 | 518,648 | -0.02(-0.43%) |
Mar 19, 2003 | 5.113 | 5.157 | 5.091 | 5.146 | 806,558 | +0.03(+0.65%) |
Mar 18, 2003 | 5.179 | 5.186 | 5.108 | 5.113 | 1,209,271 | -0.04(-0.81%) |
Mar 17, 2003 | 5.137 | 5.183 | 5.078 | 5.155 | 969,685 | +0.02(+0.34%) |
Mar 14, 2003 | 5.190 | 5.194 | 5.135 | 5.137 | 619,609 | -0.03(-0.60%) |
Mar 13, 2003 | 5.212 | 5.252 | 5.168 | 5.168 | 1,098,326 | -0.01(-0.21%) |
Mar 12, 2003 | 5.036 | 5.179 | 5.036 | 5.179 | 719,436 | +0.15(+3.07%) |
Mar 11, 2003 | 4.981 | 5.102 | 4.981 | 5.025 | 783,190 | +0.02(+0.35%) |
Mar 10, 2003 | 5.069 | 5.091 | 4.972 | 5.007 | 696,295 | -0.07(-1.43%) |
Mar 07, 2003 | 5.102 | 5.113 | 5.014 | 5.080 | 1,251,017 | -0.06(-1.16%) |
Mar 06, 2003 | 5.245 | 5.245 | 5.082 | 5.139 | 1,544,600 | -0.13(-2.43%) |
Mar 05, 2003 | 5.289 | 5.320 | 5.260 | 5.267 | 721,252 | -0.04(-0.83%) |
Mar 04, 2003 | 5.428 | 5.428 | 5.291 | 5.311 | 525,908 | -0.12(-2.15%) |
Mar 03, 2003 | 5.410 | 5.435 | 5.353 | 5.428 | 384,561 | +0.00(+0.00%) |
Feb 28, 2003 | 5.443 | 5.454 | 5.377 | 5.428 | 669,069 | +0.01(+0.24%) |
Feb 27, 2003 | 5.344 | 5.432 | 5.322 | 5.415 | 596,241 | +0.09(+1.70%) |
Feb 26, 2003 | 5.351 | 5.351 | 5.291 | 5.324 | 384,788 | -0.03(-0.49%) |
Feb 25, 2003 | 5.322 | 5.368 | 5.267 | 5.351 | 556,990 | +0.00(+0.08%) |
Feb 24, 2003 | 5.399 | 5.421 | 5.311 | 5.346 | 614,164 | -0.09(-1.66%) |
Feb 21, 2003 | 5.432 | 5.443 | 5.368 | 5.437 | 817,902 | -0.01(-0.12%) |
Feb 20, 2003 | 5.421 | 5.468 | 5.399 | 5.443 | 316,270 | +0.01(+0.20%) |
Feb 19, 2003 | 5.498 | 5.498 | 5.413 | 5.432 | 444,911 | -0.04(-0.80%) |
Feb 18, 2003 | 5.454 | 5.525 | 5.454 | 5.476 | 561,301 | +0.02(+0.40%) |
Feb 14, 2003 | 5.388 | 5.457 | 5.366 | 5.454 | 643,432 | +0.08(+1.48%) |
Feb 13, 2003 | 5.402 | 5.415 | 5.355 | 5.375 | 734,184 | -0.03(-0.49%) |
Feb 12, 2003 | 5.399 | 5.421 | 5.388 | 5.402 | 569,015 | -0.01(-0.16%) |
Feb 11, 2003 | 5.410 | 5.443 | 5.377 | 5.410 | 594,426 | -0.02(-0.41%) |
Feb 10, 2003 | 5.432 | 5.443 | 5.388 | 5.432 | 752,107 | +0.03(+0.61%) |
Feb 07, 2003 | 5.421 | 5.435 | 5.373 | 5.399 | 805,424 | -0.05(-0.89%) |
Feb 06, 2003 | 5.498 | 5.498 | 5.377 | 5.448 | 1,033,439 | -0.08(-1.40%) |
Feb 05, 2003 | 5.587 | 5.587 | 5.510 | 5.525 | 1,231,732 | -0.06(-1.10%) |
Feb 04, 2003 | 5.512 | 5.593 | 5.510 | 5.587 | 878,933 | +0.08(+1.40%) |
Feb 03, 2003 | 5.510 | 5.569 | 5.476 | 5.510 | 1,021,414 | -0.02(-0.28%) |
Jan 31, 2003 | 5.417 | 5.562 | 5.408 | 5.525 | 1,004,852 | +0.08(+1.50%) |
Jan 30, 2003 | 5.510 | 5.523 | 5.404 | 5.443 | 1,027,767 | -0.06(-1.04%) |
Jan 29, 2003 | 5.487 | 5.514 | 5.432 | 5.501 | 770,484 | -0.04(-0.76%) |
Jan 28, 2003 | 5.604 | 5.604 | 5.465 | 5.543 | 1,167,071 | -0.06(-1.10%) |
Jan 27, 2003 | 5.532 | 5.655 | 5.532 | 5.604 | 840,817 | -0.06(-1.01%) |
Jan 24, 2003 | 5.730 | 5.752 | 5.620 | 5.662 | 1,237,404 | -0.07(-1.19%) |
Jan 23, 2003 | 5.721 | 5.765 | 5.697 | 5.730 | 868,950 | +0.01(+0.19%) |
Jan 22, 2003 | 5.741 | 5.787 | 5.666 | 5.719 | 1,322,257 | -0.02(-0.42%) |
Jan 21, 2003 | 5.730 | 5.783 | 5.692 | 5.743 | 1,503,761 | +0.15(+2.60%) |
Jan 17, 2003 | 5.465 | 5.741 | 5.465 | 5.598 | 2,607,306 | +0.14(+2.54%) |
Jan 16, 2003 | 5.498 | 5.498 | 5.439 | 5.459 | 869,631 | -0.04(-0.72%) |
Jan 15, 2003 | 5.476 | 5.527 | 5.424 | 5.498 | 1,701,828 | -0.09(-1.62%) |
Jan 14, 2003 | 5.532 | 5.589 | 5.437 | 5.589 | 1,715,894 | +0.05(+0.83%) |
Jan 13, 2003 | 5.527 | 5.571 | 5.510 | 5.543 | 1,333,374 | +0.04(+0.80%) |
Jan 10, 2003 | 5.399 | 5.516 | 5.379 | 5.498 | 1,366,272 | +0.06(+1.01%) |
Jan 09, 2003 | 5.443 | 5.492 | 5.386 | 5.443 | 1,341,315 | +0.13(+2.40%) |
Jan 08, 2003 | 5.443 | 5.492 | 5.300 | 5.316 | 1,449,764 | -0.12(-2.15%) |
Jan 07, 2003 | 5.258 | 5.532 | 5.258 | 5.432 | 3,547,951 | +0.39(+7.78%) |
Jan 06, 2003 | 5.130 | 5.164 | 4.914 | 5.040 | 2,304,875 | -0.09(-1.85%) |
Jan 03, 2003 | 5.289 | 5.428 | 5.075 | 5.135 | 1,842,266 | -0.29(-5.40%) |
Jan 02, 2003 | 5.258 | 5.457 | 5.223 | 5.428 | 803,836 | +0.20(+3.88%) |
Dec 31, 2002 | 5.245 | 5.287 | 5.179 | 5.225 | 609,400 | -0.02(-0.38%) |
Dec 30, 2002 | 5.190 | 5.274 | 5.179 | 5.245 | 632,541 | +0.07(+1.32%) |
Dec 27, 2002 | 5.278 | 5.278 | 5.172 | 5.177 | 452,172 | -0.10(-1.92%) |
Dec 26, 2002 | 5.307 | 5.355 | 5.256 | 5.278 | 399,762 | -0.01(-0.13%) |
Dec 24, 2002 | 5.289 | 5.329 | 5.256 | 5.285 | 390,460 | -0.06(-1.07%) |
Dec 23, 2002 | 5.366 | 5.366 | 5.267 | 5.342 | 571,737 | -0.00(-0.04%) |
Dec 20, 2002 | 5.357 | 5.373 | 5.272 | 5.344 | 912,965 | -0.01(-0.21%) |
Dec 19, 2002 | 5.355 | 5.371 | 5.267 | 5.355 | 905,932 | +0.00(+0.00%) |
Dec 18, 2002 | 5.353 | 5.428 | 5.333 | 5.355 | 584,897 | -0.00(-0.08%) |
Dec 17, 2002 | 5.487 | 5.487 | 5.360 | 5.360 | 946,770 | -0.07(-1.38%) |
Dec 16, 2002 | 5.351 | 5.454 | 5.351 | 5.435 | 828,566 | +0.09(+1.61%) |
Dec 13, 2002 | 5.223 | 5.386 | 5.212 | 5.349 | 1,008,709 | +0.14(+2.62%) |
Dec 12, 2002 | 5.223 | 5.252 | 5.179 | 5.212 | 732,596 | +0.04(+0.77%) |
Dec 11, 2002 | 5.256 | 5.256 | 5.093 | 5.172 | 1,299,796 | -0.05(-0.97%) |
Dec 10, 2002 | 5.300 | 5.399 | 5.157 | 5.223 | 902,983 | -0.07(-1.25%) |
Dec 09, 2002 | 5.454 | 5.487 | 5.289 | 5.289 | 634,583 | -0.16(-2.95%) |
Dec 06, 2002 | 5.322 | 5.523 | 5.322 | 5.450 | 1,351,978 | +0.03(+0.53%) |
Dec 05, 2002 | 5.454 | 5.602 | 5.419 | 5.421 | 1,920,313 | -0.02(-0.45%) |
Dec 04, 2002 | 5.232 | 5.487 | 5.232 | 5.446 | 1,078,588 | +0.22(+4.13%) |
Dec 03, 2002 | 5.007 | 5.260 | 5.003 | 5.230 | 1,316,585 | +0.21(+4.26%) |
Dec 02, 2002 | 5.201 | 5.234 | 5.016 | 5.016 | 1,056,354 | -0.17(-3.23%) |
Nov 29, 2002 | 5.305 | 5.305 | 5.146 | 5.183 | 511,614 | -0.12(-2.20%) |
Nov 27, 2002 | 5.175 | 5.320 | 5.139 | 5.300 | 603,501 | +0.16(+3.09%) |
Nov 26, 2002 | 5.223 | 5.223 | 5.025 | 5.141 | 1,347,441 | -0.09(-1.69%) |
Nov 25, 2002 | 5.322 | 5.322 | 5.201 | 5.230 | 730,100 | -0.13(-2.47%) |
Nov 22, 2002 | 5.287 | 5.362 | 5.245 | 5.362 | 1,480,166 | +0.06(+1.16%) |
Nov 21, 2002 | 5.280 | 5.311 | 5.223 | 5.300 | 1,197,700 | +0.03(+0.63%) |
Nov 20, 2002 | 5.236 | 5.327 | 5.201 | 5.267 | 896,857 | +0.03(+0.63%) |
Nov 19, 2002 | 5.245 | 5.267 | 5.124 | 5.234 | 1,551,406 | -0.09(-1.66%) |
Nov 18, 2002 | 5.472 | 5.474 | 5.289 | 5.322 | 448,542 | -0.14(-2.62%) |
Nov 15, 2002 | 5.157 | 5.487 | 5.135 | 5.465 | 864,867 | +0.17(+3.12%) |
Nov 14, 2002 | 5.201 | 5.368 | 5.183 | 5.300 | 603,954 | +0.09(+1.65%) |
Nov 13, 2002 | 5.128 | 5.267 | 5.124 | 5.214 | 1,141,434 | +0.09(+1.72%) |
Nov 12, 2002 | 5.117 | 5.179 | 5.093 | 5.126 | 1,245,345 | +0.02(+0.39%) |
Nov 11, 2002 | 5.124 | 5.190 | 5.038 | 5.106 | 1,202,464 | -0.02(-0.34%) |
Nov 08, 2002 | 5.146 | 5.172 | 5.047 | 5.124 | 1,096,284 | +0.03(+0.52%) |
Nov 07, 2002 | 5.047 | 5.119 | 4.961 | 5.097 | 1,124,871 | +0.04(+0.70%) |
Nov 06, 2002 | 4.978 | 5.197 | 4.959 | 5.062 | 2,271,524 | +0.08(+1.68%) |
Nov 05, 2002 | 5.047 | 5.183 | 4.914 | 4.978 | 2,837,363 | -0.09(-1.70%) |
Nov 04, 2002 | 5.554 | 5.554 | 4.981 | 5.064 | 3,547,724 | -0.45(-8.08%) |
Nov 01, 2002 | 5.582 | 5.598 | 5.446 | 5.510 | 1,181,138 | -0.07(-1.30%) |
Oct 31, 2002 | 5.578 | 5.611 | 5.556 | 5.582 | 735,545 | +0.01(+0.12%) |
Oct 30, 2002 | 5.571 | 5.697 | 5.551 | 5.576 | 542,924 | +0.05(+0.88%) |
Oct 29, 2002 | 5.584 | 5.584 | 5.470 | 5.527 | 920,225 | -0.06(-1.07%) |
Oct 28, 2002 | 5.708 | 5.708 | 5.463 | 5.587 | 864,413 | -0.03(-0.59%) |
Oct 25, 2002 | 5.465 | 5.626 | 5.366 | 5.620 | 1,055,219 | +0.15(+2.74%) |
Oct 24, 2002 | 5.545 | 5.560 | 5.421 | 5.470 | 886,647 | -0.06(-1.08%) |
Oct 23, 2002 | 5.465 | 5.532 | 5.421 | 5.529 | 727,831 | +0.04(+0.76%) |
Oct 22, 2002 | 5.327 | 5.496 | 5.274 | 5.487 | 1,507,618 | +0.16(+2.98%) |
Oct 21, 2002 | 5.327 | 5.377 | 5.245 | 5.329 | 1,080,630 | -0.02(-0.37%) |
Oct 18, 2002 | 5.377 | 5.410 | 5.289 | 5.349 | 442,416 | -0.01(-0.25%) |
Oct 17, 2002 | 5.355 | 5.410 | 5.327 | 5.362 | 534,529 | +0.06(+1.08%) |
Oct 16, 2002 | 5.428 | 5.448 | 5.190 | 5.305 | 1,092,201 | -0.18(-3.26%) |
Oct 15, 2002 | 5.620 | 5.620 | 5.397 | 5.483 | 1,435,016 | +0.09(+1.72%) |
Oct 14, 2002 | 5.069 | 5.393 | 5.069 | 5.391 | 828,339 | +0.32(+6.35%) |
Oct 11, 2002 | 5.289 | 5.289 | 5.029 | 5.069 | 1,228,556 | -0.06(-1.08%) |
Oct 10, 2002 | 4.870 | 5.124 | 4.846 | 5.124 | 1,701,147 | +0.20(+3.98%) |
Oct 09, 2002 | 5.069 | 5.069 | 4.899 | 4.928 | 905,478 | -0.25(-4.77%) |
Oct 08, 2002 | 5.267 | 5.267 | 4.950 | 5.175 | 1,547,322 | -0.09(-1.72%) |
Oct 07, 2002 | 5.113 | 5.329 | 5.113 | 5.265 | 894,361 | +0.12(+2.31%) |
Oct 04, 2002 | 5.164 | 5.263 | 5.124 | 5.146 | 745,074 | -0.15(-2.75%) |
Oct 03, 2002 | 5.344 | 5.421 | 5.183 | 5.291 | 1,145,291 | -0.04(-0.79%) |
Oct 02, 2002 | 5.177 | 5.410 | 5.111 | 5.333 | 12,070,024 | +0.16(+3.02%) |
Oct 01, 2002 | 5.124 | 5.186 | 5.007 | 5.177 | 2,393,585 | +0.09(+1.69%) |
Sep 30, 2002 | 4.959 | 5.146 | 4.959 | 5.091 | 1,180,230 | -0.03(-0.65%) |
Sep 27, 2002 | 4.981 | 5.256 | 4.881 | 5.124 | 2,205,275 | +0.12(+2.33%) |
Sep 26, 2002 | 5.234 | 5.454 | 4.965 | 5.007 | 4,969,129 | -0.62(-10.97%) |
Sep 25, 2002 | 5.245 | 5.697 | 5.245 | 5.624 | 2,857,555 | +0.35(+6.56%) |
Sep 24, 2002 | 5.124 | 5.461 | 4.981 | 5.278 | 4,105,169 | -0.16(-2.88%) |
Sep 23, 2002 | 5.950 | 5.961 | 5.135 | 5.435 | 6,571,583 | -0.83(-13.20%) |
Sep 20, 2002 | 6.292 | 6.303 | 6.133 | 6.261 | 1,517,374 | -0.00(-0.04%) |
Sep 19, 2002 | 6.314 | 6.373 | 6.193 | 6.263 | 1,324,526 | -0.07(-1.15%) |
Sep 18, 2002 | 6.340 | 6.354 | 6.206 | 6.336 | 861,690 | -0.06(-0.86%) |
Sep 17, 2002 | 6.495 | 6.567 | 6.380 | 6.391 | 671,111 | -0.08(-1.19%) |
Sep 16, 2002 | 6.442 | 6.488 | 6.281 | 6.468 | 471,230 | +0.02(+0.34%) |
Sep 13, 2002 | 6.292 | 6.468 | 6.228 | 6.446 | 623,239 | +0.15(+2.45%) |
Sep 12, 2002 | 6.369 | 6.391 | 6.265 | 6.292 | 572,872 | -0.10(-1.59%) |
Sep 11, 2002 | 6.479 | 6.492 | 6.378 | 6.393 | 355,974 | +0.02(+0.38%) |
Sep 10, 2002 | 6.230 | 6.417 | 6.149 | 6.369 | 1,066,109 | +0.14(+2.30%) |
Sep 09, 2002 | 6.100 | 6.276 | 6.083 | 6.226 | 672,699 | +0.08(+1.33%) |
Sep 06, 2002 | 6.060 | 6.144 | 6.012 | 6.144 | 720,798 | +0.11(+1.75%) |
Sep 05, 2002 | 6.171 | 6.171 | 6.034 | 6.038 | 579,225 | -0.13(-2.14%) |
Sep 04, 2002 | 6.058 | 6.171 | 6.027 | 6.171 | 25,183,696 | +0.11(+1.86%) |
Sep 03, 2002 | 6.094 | 6.149 | 5.950 | 6.058 | 921,587 | -0.20(-3.24%) |
Aug 30, 2002 | 6.279 | 6.314 | 6.193 | 6.261 | 607,585 | +0.05(+0.78%) |
Aug 29, 2002 | 6.193 | 6.230 | 6.005 | 6.213 | 1,297,300 | +0.23(+3.83%) |
Aug 28, 2002 | 6.056 | 6.094 | 5.895 | 5.983 | 978,080 | -0.16(-2.62%) |
Aug 27, 2002 | 6.345 | 6.358 | 6.105 | 6.144 | 679,959 | -0.20(-3.13%) |
Aug 26, 2002 | 6.301 | 6.354 | 6.179 | 6.343 | 588,300 | +0.07(+1.20%) |
Aug 23, 2002 | 6.193 | 6.347 | 6.193 | 6.268 | 672,926 | -0.01(-0.14%) |
Aug 22, 2002 | 6.567 | 6.567 | 6.204 | 6.276 | 1,435,016 | -0.24(-3.69%) |
Aug 21, 2002 | 6.448 | 6.517 | 6.369 | 6.517 | 989,651 | +0.06(+0.89%) |
Aug 20, 2002 | 6.556 | 6.556 | 6.433 | 6.459 | 684,724 | -0.11(-1.74%) |
Aug 16, 2002 | 6.437 | 6.600 | 6.402 | 6.574 | 868,270 | +0.14(+2.12%) |
Aug 15, 2002 | 6.501 | 6.501 | 6.336 | 6.437 | 1,492,190 | -0.02(-0.31%) |
Aug 14, 2002 | 6.633 | 6.633 | 6.433 | 6.457 | 1,306,602 | -0.19(-2.79%) |
Aug 13, 2002 | 6.600 | 6.774 | 6.583 | 6.642 | 669,977 | +0.05(+0.70%) |
Aug 12, 2002 | 6.567 | 6.669 | 6.519 | 6.596 | 797,937 | +0.07(+1.15%) |
Aug 07, 2002 | 6.534 | 6.545 | 6.393 | 6.521 | 908,201 | +0.07(+1.09%) |
Aug 06, 2002 | 6.367 | 6.567 | 6.272 | 6.451 | 1,018,691 | +0.25(+3.98%) |
Aug 05, 2002 | 6.171 | 6.347 | 6.133 | 6.204 | 781,829 | +0.03(+0.54%) |
Aug 02, 2002 | 6.285 | 6.332 | 6.060 | 6.171 | 625,962 | -0.02(-0.25%) |
Aug 01, 2002 | 6.325 | 6.345 | 6.094 | 6.186 | 802,248 | -0.15(-2.33%) |
Jul 31, 2002 | 6.287 | 6.413 | 6.157 | 6.334 | 946,317 | +0.05(+0.74%) |
Jul 30, 2002 | 6.371 | 6.468 | 6.270 | 6.287 | 1,139,392 | -0.06(-0.97%) |
Jul 29, 2002 | 6.157 | 6.382 | 6.116 | 6.349 | 1,273,478 | +0.31(+5.15%) |
Jul 26, 2002 | 6.016 | 6.060 | 5.847 | 6.038 | 761,182 | +0.05(+0.77%) |
Jul 25, 2002 | 5.756 | 6.246 | 5.756 | 5.992 | 1,285,956 | +0.25(+4.30%) |
Jul 24, 2002 | 5.487 | 5.796 | 5.333 | 5.745 | 1,731,776 | +0.28(+5.08%) |
Jul 23, 2002 | 5.820 | 5.884 | 5.311 | 5.468 | 7,033,284 | -0.35(-5.99%) |
Jul 22, 2002 | 5.774 | 6.058 | 5.620 | 5.816 | 1,187,036 | +0.01(+0.23%) |
Jul 19, 2002 | 5.957 | 5.994 | 5.754 | 5.803 | 1,502,627 | -0.33(-5.46%) |
Jul 17, 2002 | 6.060 | 6.144 | 5.961 | 6.138 | 1,176,373 | -0.31(-4.79%) |
Jul 12, 2002 | 6.358 | 6.514 | 6.314 | 6.446 | 996,230 | +0.10(+1.56%) |
Jul 11, 2002 | 6.369 | 6.417 | 6.314 | 6.347 | 1,073,143 | -0.10(-1.50%) |
Jul 10, 2002 | 6.684 | 6.689 | 6.440 | 6.444 | 706,504 | -0.26(-3.91%) |
Jul 09, 2002 | 6.536 | 6.790 | 6.457 | 6.706 | 9,869,286 | +0.16(+2.46%) |
Jul 08, 2002 | 6.633 | 6.633 | 6.545 | 6.545 | 890,731 | -0.09(-1.33%) |
Jul 05, 2002 | 6.391 | 6.655 | 6.391 | 6.633 | 561,982 | +0.08(+1.28%) |
Jul 04, 2002 | 6.479 | 6.556 | 6.127 | 6.550 | 1,576,817 | +0.00(+0.00%) |
Jul 03, 2002 | 6.479 | 6.556 | 6.127 | 6.550 | 1,568,195 | +0.07(+1.05%) |
Jul 02, 2002 | 6.777 | 6.832 | 6.442 | 6.481 | 1,339,273 | -0.35(-5.13%) |
Jul 01, 2002 | 7.050 | 7.050 | 6.722 | 6.832 | 1,760,136 | -0.22(-3.12%) |
Jun 28, 2002 | 6.810 | 7.052 | 6.724 | 7.052 | 3,420,672 | +0.09(+1.30%) |
Jun 27, 2002 | 6.611 | 6.997 | 6.545 | 6.962 | 6,071,766 | +0.90(+14.87%) |
Jun 26, 2002 | 5.840 | 6.060 | 5.785 | 6.060 | 1,138,938 | +0.15(+2.54%) |
Jun 25, 2002 | 5.851 | 6.001 | 5.840 | 5.911 | 1,080,176 | +0.02(+0.26%) |
Jun 21, 2002 | 6.060 | 6.074 | 5.840 | 5.895 | 1,727,238 | -0.18(-2.94%) |
Jun 20, 2002 | 6.049 | 6.105 | 6.019 | 6.074 | 918,637 | +0.02(+0.40%) |
Jun 19, 2002 | 6.292 | 6.325 | 6.034 | 6.049 | 1,305,695 | -0.21(-3.35%) |
Jun 18, 2002 | 6.347 | 6.389 | 6.199 | 6.259 | 617,567 | -0.07(-1.11%) |
Jun 17, 2002 | 6.193 | 6.417 | 6.193 | 6.329 | 846,716 | +0.15(+2.35%) |
Jun 14, 2002 | 6.237 | 6.252 | 6.083 | 6.184 | 768,669 | -0.15(-2.37%) |
Jun 12, 2002 | 6.292 | 6.391 | 6.265 | 6.334 | 1,176,373 | +0.12(+1.99%) |
Jun 11, 2002 | 6.548 | 6.598 | 6.149 | 6.210 | 1,299,342 | -0.33(-5.05%) |
Jun 10, 2002 | 6.506 | 6.603 | 6.501 | 6.541 | 878,933 | -0.01(-0.13%) |
Jun 07, 2002 | 6.466 | 6.563 | 6.400 | 6.550 | 674,741 | +0.07(+1.12%) |
Jun 06, 2002 | 6.512 | 6.589 | 6.477 | 6.477 | 4,106,530 | -0.00(-0.03%) |