Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 5.842 | 5.861 | 5.819 | 5.861 | 219,506 | +0.02(+0.33%) |
May 29, 2003 | 5.773 | 5.842 | 5.769 | 5.842 | 161,973 | +0.07(+1.27%) |
May 28, 2003 | 5.719 | 5.796 | 5.719 | 5.769 | 211,472 | +0.04(+0.74%) |
May 27, 2003 | 5.657 | 5.742 | 5.657 | 5.726 | 507,429 | +0.02(+0.27%) |
May 23, 2003 | 5.734 | 5.765 | 5.711 | 5.711 | 243,866 | -0.02(-0.27%) |
May 22, 2003 | 5.692 | 5.726 | 5.688 | 5.726 | 241,016 | +0.05(+0.82%) |
May 21, 2003 | 5.688 | 5.719 | 5.676 | 5.680 | 400,397 | -0.05(-0.94%) |
May 20, 2003 | 5.665 | 5.757 | 5.665 | 5.734 | 352,453 | +0.04(+0.75%) |
May 19, 2003 | 5.630 | 5.722 | 5.630 | 5.692 | 456,116 | -0.04(-0.67%) |
May 16, 2003 | 5.726 | 5.773 | 5.711 | 5.730 | 277,298 | -0.03(-0.60%) |
May 15, 2003 | 5.749 | 5.776 | 5.730 | 5.765 | 192,812 | +0.02(+0.27%) |
May 14, 2003 | 5.784 | 5.788 | 5.738 | 5.749 | 267,450 | -0.02(-0.27%) |
May 13, 2003 | 5.788 | 5.842 | 5.753 | 5.765 | 251,382 | -0.04(-0.66%) |
May 12, 2003 | 5.776 | 5.884 | 5.769 | 5.803 | 401,175 | +0.01(+0.13%) |
May 09, 2003 | 5.788 | 5.807 | 5.769 | 5.796 | 268,745 | -0.00(-0.07%) |
May 08, 2003 | 5.788 | 5.807 | 5.769 | 5.800 | 208,880 | +0.03(+0.47%) |
May 07, 2003 | 5.784 | 5.796 | 5.742 | 5.773 | 240,238 | -0.01(-0.20%) |
May 06, 2003 | 5.784 | 5.788 | 5.749 | 5.784 | 188,407 | -0.00(-0.07%) |
May 05, 2003 | 5.784 | 5.788 | 5.757 | 5.788 | 201,883 | +0.03(+0.47%) |
May 02, 2003 | 5.780 | 5.788 | 5.757 | 5.761 | 277,816 | -0.00(-0.07%) |
May 01, 2003 | 5.749 | 5.788 | 5.749 | 5.765 | 214,322 | +0.02(+0.40%) |
Apr 30, 2003 | 5.734 | 5.746 | 5.715 | 5.742 | 174,931 | +0.01(+0.20%) |
Apr 29, 2003 | 5.738 | 5.738 | 5.707 | 5.730 | 201,624 | -0.01(-0.13%) |
Apr 28, 2003 | 5.738 | 5.738 | 5.707 | 5.738 | 168,970 | +0.00(+0.00%) |
Apr 25, 2003 | 5.692 | 5.738 | 5.649 | 5.738 | 193,849 | +0.07(+1.16%) |
Apr 24, 2003 | 5.695 | 5.711 | 5.622 | 5.672 | 221,579 | -0.02(-0.41%) |
Apr 23, 2003 | 5.730 | 5.742 | 5.695 | 5.695 | 231,168 | -0.03(-0.61%) |
Apr 22, 2003 | 5.746 | 5.746 | 5.692 | 5.730 | 226,762 | +0.01(+0.13%) |
Apr 21, 2003 | 5.726 | 5.753 | 5.711 | 5.722 | 145,387 | -0.02(-0.34%) |
Apr 17, 2003 | 5.730 | 5.757 | 5.711 | 5.742 | 233,759 | +0.02(+0.34%) |
Apr 16, 2003 | 5.676 | 5.726 | 5.676 | 5.722 | 177,263 | +0.06(+1.02%) |
Apr 15, 2003 | 5.665 | 5.703 | 5.657 | 5.665 | 167,674 | -0.03(-0.47%) |
Apr 14, 2003 | 5.722 | 5.738 | 5.676 | 5.692 | 177,263 | -0.03(-0.47%) |
Apr 11, 2003 | 5.695 | 5.730 | 5.688 | 5.719 | 117,657 | -0.03(-0.54%) |
Apr 10, 2003 | 5.730 | 5.749 | 5.707 | 5.749 | 167,933 | +0.02(+0.34%) |
Apr 09, 2003 | 5.722 | 5.746 | 5.711 | 5.730 | 117,916 | +0.02(+0.27%) |
Apr 08, 2003 | 5.692 | 5.738 | 5.672 | 5.715 | 165,860 | +0.03(+0.47%) |
Apr 07, 2003 | 5.692 | 5.692 | 5.653 | 5.688 | 99,516 | -0.00(-0.07%) |
Apr 04, 2003 | 5.618 | 5.692 | 5.618 | 5.692 | 123,617 | +0.05(+0.82%) |
Apr 03, 2003 | 5.661 | 5.668 | 5.618 | 5.645 | 177,004 | -0.01(-0.14%) |
Apr 02, 2003 | 5.680 | 5.680 | 5.614 | 5.653 | 183,742 | -0.01(-0.20%) |
Apr 01, 2003 | 5.649 | 5.680 | 5.618 | 5.665 | 195,145 | +0.03(+0.55%) |
Mar 31, 2003 | 5.595 | 5.653 | 5.545 | 5.634 | 174,671 | +0.08(+1.53%) |
Mar 28, 2003 | 5.549 | 5.583 | 5.537 | 5.549 | 144,868 | +0.03(+0.56%) |
Mar 27, 2003 | 5.518 | 5.568 | 5.502 | 5.518 | 127,505 | -0.04(-0.69%) |
Mar 26, 2003 | 5.595 | 5.595 | 5.537 | 5.556 | 206,289 | -0.05(-0.96%) |
Mar 25, 2003 | 5.541 | 5.614 | 5.537 | 5.611 | 309,692 | +0.07(+1.25%) |
Mar 24, 2003 | 5.583 | 5.595 | 5.541 | 5.541 | 242,571 | -0.05(-0.97%) |
Mar 21, 2003 | 5.614 | 5.649 | 5.564 | 5.595 | 290,515 | -0.04(-0.68%) |
Mar 20, 2003 | 5.634 | 5.653 | 5.614 | 5.634 | 192,035 | -0.01(-0.14%) |
Mar 19, 2003 | 5.634 | 5.653 | 5.607 | 5.641 | 166,119 | +0.02(+0.41%) |
Mar 18, 2003 | 5.626 | 5.645 | 5.595 | 5.618 | 169,747 | +0.01(+0.21%) |
Mar 17, 2003 | 5.599 | 5.668 | 5.580 | 5.607 | 206,548 | -0.03(-0.48%) |
Mar 14, 2003 | 5.668 | 5.672 | 5.603 | 5.634 | 203,438 | -0.04(-0.68%) |
Mar 13, 2003 | 5.722 | 5.722 | 5.645 | 5.672 | 297,771 | -0.04(-0.68%) |
Mar 12, 2003 | 5.719 | 5.730 | 5.661 | 5.711 | 239,979 | -0.06(-1.00%) |
Mar 11, 2003 | 5.730 | 5.769 | 5.695 | 5.769 | 251,900 | +0.07(+1.29%) |
Mar 10, 2003 | 5.703 | 5.746 | 5.680 | 5.695 | 244,644 | +0.02(+0.41%) |
Mar 07, 2003 | 5.676 | 5.769 | 5.672 | 5.672 | 208,103 | -0.07(-1.14%) |
Mar 06, 2003 | 5.730 | 5.761 | 5.661 | 5.738 | 198,514 | +0.03(+0.47%) |
Mar 05, 2003 | 5.711 | 5.746 | 5.657 | 5.711 | 210,176 | +0.02(+0.34%) |
Mar 04, 2003 | 5.618 | 5.707 | 5.611 | 5.692 | 141,758 | +0.06(+1.03%) |
Mar 03, 2003 | 5.653 | 5.699 | 5.607 | 5.634 | 260,193 | +0.02(+0.34%) |
Feb 28, 2003 | 5.692 | 5.692 | 5.603 | 5.614 | 213,027 | -0.03(-0.55%) |
Feb 27, 2003 | 5.614 | 5.672 | 5.595 | 5.645 | 173,116 | +0.05(+0.90%) |
Feb 26, 2003 | 5.556 | 5.653 | 5.556 | 5.595 | 184,001 | +0.02(+0.42%) |
Feb 25, 2003 | 5.614 | 5.653 | 5.518 | 5.572 | 217,951 | -0.04(-0.76%) |
Feb 24, 2003 | 5.595 | 5.626 | 5.541 | 5.614 | 238,424 | +0.05(+0.83%) |
Feb 21, 2003 | 5.707 | 5.715 | 5.568 | 5.568 | 180,891 | -0.12(-2.17%) |
Feb 20, 2003 | 5.626 | 5.707 | 5.618 | 5.692 | 235,055 | +0.02(+0.41%) |
Feb 19, 2003 | 5.611 | 5.699 | 5.595 | 5.668 | 272,892 | +0.05(+0.96%) |
Feb 18, 2003 | 5.626 | 5.653 | 5.595 | 5.614 | 228,058 | +0.00(+0.00%) |
Feb 14, 2003 | 5.576 | 5.672 | 5.576 | 5.614 | 167,415 | +0.01(+0.21%) |
Feb 13, 2003 | 5.572 | 5.638 | 5.564 | 5.603 | 140,722 | +0.07(+1.18%) |
Feb 12, 2003 | 5.692 | 5.695 | 5.526 | 5.537 | 292,070 | -0.14(-2.38%) |
Feb 11, 2003 | 5.657 | 5.707 | 5.634 | 5.672 | 232,982 | +0.03(+0.55%) |
Feb 10, 2003 | 5.661 | 5.692 | 5.302 | 5.641 | 218,728 | -0.02(-0.34%) |
Feb 07, 2003 | 5.626 | 5.680 | 5.564 | 5.661 | 372,408 | +0.06(+1.10%) |
Feb 06, 2003 | 5.576 | 5.634 | 5.576 | 5.599 | 162,750 | +0.02(+0.42%) |
Feb 05, 2003 | 5.576 | 5.626 | 5.560 | 5.576 | 151,606 | +0.02(+0.28%) |
Feb 04, 2003 | 5.591 | 5.630 | 5.537 | 5.560 | 321,095 | +0.01(+0.14%) |
Feb 03, 2003 | 5.576 | 5.611 | 5.506 | 5.553 | 289,219 | +0.00(+0.07%) |
Jan 31, 2003 | 5.622 | 5.622 | 5.522 | 5.549 | 267,450 | -0.03(-0.62%) |
Jan 30, 2003 | 5.595 | 5.611 | 5.533 | 5.583 | 174,412 | +0.02(+0.42%) |
Jan 29, 2003 | 5.576 | 5.611 | 5.506 | 5.560 | 158,345 | -0.02(-0.28%) |
Jan 28, 2003 | 5.506 | 5.587 | 5.499 | 5.576 | 258,898 | +0.08(+1.40%) |
Jan 27, 2003 | 5.441 | 5.556 | 5.421 | 5.499 | 194,886 | -0.08(-1.38%) |
Jan 24, 2003 | 5.495 | 5.576 | 5.452 | 5.576 | 175,190 | +0.08(+1.47%) |
Jan 23, 2003 | 5.495 | 5.499 | 5.418 | 5.495 | 226,503 | +0.01(+0.14%) |
Jan 22, 2003 | 5.475 | 5.499 | 5.421 | 5.487 | 172,339 | +0.05(+0.85%) |
Jan 21, 2003 | 5.441 | 5.495 | 5.406 | 5.441 | 187,629 | -0.03(-0.63%) |
Jan 17, 2003 | 5.441 | 5.491 | 5.402 | 5.475 | 161,714 | +0.03(+0.64%) |
Jan 16, 2003 | 5.375 | 5.464 | 5.375 | 5.441 | 163,787 | +0.04(+0.71%) |
Jan 15, 2003 | 5.448 | 5.448 | 5.371 | 5.402 | 110,660 | -0.04(-0.71%) |
Jan 14, 2003 | 5.383 | 5.479 | 5.371 | 5.441 | 294,920 | +0.02(+0.36%) |
Jan 13, 2003 | 5.421 | 5.441 | 5.364 | 5.421 | 136,575 | +0.01(+0.14%) |
Jan 10, 2003 | 5.360 | 5.418 | 5.340 | 5.414 | 172,598 | +0.05(+0.94%) |
Jan 09, 2003 | 5.379 | 5.398 | 5.275 | 5.364 | 296,734 | -0.01(-0.22%) |
Jan 08, 2003 | 5.371 | 5.402 | 5.306 | 5.375 | 175,967 | -0.01(-0.14%) |
Jan 07, 2003 | 5.371 | 5.414 | 5.360 | 5.383 | 107,809 | +0.01(+0.22%) |
Jan 06, 2003 | 5.383 | 5.441 | 5.344 | 5.371 | 257,861 | -0.01(-0.14%) |
Jan 03, 2003 | 5.364 | 5.398 | 5.317 | 5.379 | 118,953 | +0.04(+0.72%) |
Jan 02, 2003 | 5.344 | 5.356 | 5.329 | 5.340 | 124,654 | +0.03(+0.65%) |
Dec 31, 2002 | 5.267 | 5.333 | 5.267 | 5.306 | 264,340 | +0.08(+1.48%) |
Dec 30, 2002 | 5.225 | 5.298 | 5.225 | 5.228 | 175,708 | -0.03(-0.51%) |
Dec 27, 2002 | 5.244 | 5.286 | 5.209 | 5.255 | 96,147 | +0.01(+0.22%) |
Dec 26, 2002 | 5.194 | 5.244 | 5.194 | 5.244 | 84,744 | +0.05(+0.89%) |
Dec 24, 2002 | 5.186 | 5.225 | 5.186 | 5.198 | 69,713 | -0.01(-0.22%) |
Dec 23, 2002 | 5.190 | 5.225 | 5.174 | 5.209 | 207,325 | +0.02(+0.37%) |
Dec 20, 2002 | 5.186 | 5.225 | 5.163 | 5.190 | 313,839 | +0.00(+0.00%) |
Dec 19, 2002 | 5.201 | 5.205 | 5.155 | 5.190 | 284,295 | -0.01(-0.22%) |
Dec 18, 2002 | 5.174 | 5.205 | 5.171 | 5.201 | 289,478 | +0.01(+0.15%) |
Dec 17, 2002 | 5.178 | 5.221 | 5.171 | 5.194 | 283,777 | -0.00(-0.07%) |
Dec 16, 2002 | 5.248 | 5.252 | 5.178 | 5.198 | 213,286 | -0.02(-0.44%) |
Dec 13, 2002 | 5.225 | 5.259 | 5.190 | 5.221 | 118,693 | +0.00(+0.00%) |
Dec 12, 2002 | 5.151 | 5.236 | 5.151 | 5.221 | 211,213 | -0.02(-0.37%) |
Dec 11, 2002 | 5.209 | 5.240 | 5.171 | 5.240 | 201,624 | +0.03(+0.67%) |
Dec 10, 2002 | 5.198 | 5.209 | 5.155 | 5.205 | 214,063 | -0.00(-0.07%) |
Dec 09, 2002 | 5.236 | 5.248 | 5.171 | 5.209 | 177,781 | -0.01(-0.22%) |
Dec 06, 2002 | 5.228 | 5.240 | 5.167 | 5.221 | 134,243 | +0.00(+0.07%) |
Dec 05, 2002 | 5.228 | 5.228 | 5.178 | 5.217 | 180,373 | -0.01(-0.22%) |
Dec 04, 2002 | 5.201 | 5.248 | 5.171 | 5.228 | 237,128 | -0.00(-0.07%) |
Dec 03, 2002 | 5.244 | 5.267 | 5.182 | 5.232 | 145,128 | +0.00(+0.00%) |
Dec 02, 2002 | 5.275 | 5.275 | 5.136 | 5.232 | 539,306 | -0.01(-0.22%) |
Nov 29, 2002 | 5.310 | 5.310 | 5.213 | 5.244 | 94,074 | -0.02(-0.37%) |
Nov 27, 2002 | 5.290 | 5.298 | 5.225 | 5.263 | 107,291 | +0.00(+0.07%) |
Nov 26, 2002 | 5.275 | 5.302 | 5.255 | 5.259 | 107,031 | -0.02(-0.29%) |
Nov 25, 2002 | 5.325 | 5.325 | 5.248 | 5.275 | 176,486 | -0.01(-0.22%) |
Nov 22, 2002 | 5.263 | 5.313 | 5.248 | 5.286 | 83,707 | -0.02(-0.29%) |
Nov 21, 2002 | 5.333 | 5.333 | 5.286 | 5.302 | 230,649 | -0.02(-0.43%) |
Nov 20, 2002 | 5.259 | 5.325 | 5.232 | 5.325 | 151,347 | +0.03(+0.58%) |
Nov 19, 2002 | 5.228 | 5.310 | 5.221 | 5.294 | 128,023 | +0.04(+0.81%) |
Nov 18, 2002 | 5.294 | 5.325 | 5.217 | 5.252 | 149,792 | -0.04(-0.80%) |
Nov 15, 2002 | 5.267 | 5.306 | 5.217 | 5.294 | 132,429 | +0.02(+0.37%) |
Nov 14, 2002 | 5.283 | 5.325 | 5.252 | 5.275 | 90,186 | -0.01(-0.22%) |
Nov 13, 2002 | 5.286 | 5.344 | 5.279 | 5.286 | 112,215 | -0.05(-0.87%) |
Nov 12, 2002 | 5.302 | 5.337 | 5.263 | 5.333 | 136,057 | +0.05(+0.88%) |
Nov 11, 2002 | 5.313 | 5.340 | 5.232 | 5.286 | 156,012 | -0.05(-1.01%) |
Nov 08, 2002 | 5.271 | 5.348 | 5.271 | 5.340 | 65,825 | +0.07(+1.39%) |
Nov 07, 2002 | 5.364 | 5.364 | 5.248 | 5.267 | 126,468 | -0.04(-0.80%) |
Nov 06, 2002 | 5.333 | 5.371 | 5.279 | 5.310 | 94,333 | -0.04(-0.79%) |
Nov 05, 2002 | 5.306 | 5.383 | 5.240 | 5.352 | 100,034 | +0.07(+1.24%) |
Nov 04, 2002 | 5.394 | 5.402 | 5.232 | 5.286 | 167,933 | -0.11(-2.00%) |
Nov 01, 2002 | 5.329 | 5.394 | 5.286 | 5.394 | 137,094 | +0.06(+1.16%) |
Oct 31, 2002 | 5.306 | 5.360 | 5.228 | 5.333 | 93,037 | +0.07(+1.25%) |
Oct 30, 2002 | 5.267 | 5.283 | 5.190 | 5.267 | 76,192 | +0.00(+0.00%) |
Oct 29, 2002 | 5.171 | 5.267 | 5.136 | 5.267 | 132,947 | +0.10(+1.87%) |
Oct 28, 2002 | 5.402 | 5.402 | 5.132 | 5.171 | 184,001 | -0.19(-3.60%) |
Oct 25, 2002 | 5.406 | 5.468 | 5.364 | 5.364 | 119,471 | -0.03(-0.50%) |
Oct 24, 2002 | 5.267 | 5.421 | 5.217 | 5.391 | 208,362 | +0.13(+2.49%) |
Oct 23, 2002 | 5.286 | 5.364 | 5.194 | 5.259 | 192,294 | +0.00(+0.07%) |
Oct 22, 2002 | 5.248 | 5.352 | 5.248 | 5.255 | 134,243 | -0.02(-0.44%) |
Oct 21, 2002 | 5.394 | 5.418 | 5.275 | 5.279 | 121,544 | -0.10(-1.94%) |
Oct 18, 2002 | 5.337 | 5.425 | 5.240 | 5.383 | 1,166,207 | +0.05(+0.87%) |
Oct 17, 2002 | 5.267 | 5.337 | 5.267 | 5.337 | 108,327 | +0.07(+1.32%) |
Oct 16, 2002 | 5.367 | 5.367 | 5.194 | 5.267 | 117,398 | -0.11(-2.08%) |
Oct 15, 2002 | 5.402 | 5.479 | 5.348 | 5.379 | 162,232 | -0.03(-0.64%) |
Oct 14, 2002 | 5.433 | 5.533 | 5.402 | 5.414 | 113,769 | -0.02(-0.43%) |
Oct 11, 2002 | 5.460 | 5.518 | 5.364 | 5.437 | 22,624,420 | -0.04(-0.77%) |
Oct 10, 2002 | 5.472 | 5.572 | 5.441 | 5.479 | 235,833 | +0.00(+0.00%) |
Oct 09, 2002 | 5.564 | 5.626 | 5.460 | 5.479 | 189,184 | -0.07(-1.25%) |
Oct 08, 2002 | 5.614 | 5.661 | 5.483 | 5.549 | 173,894 | -0.05(-0.83%) |
Oct 07, 2002 | 5.607 | 5.645 | 5.564 | 5.595 | 125,432 | -0.00(-0.07%) |
Oct 04, 2002 | 5.649 | 5.657 | 5.595 | 5.599 | 135,280 | -0.03(-0.48%) |
Oct 03, 2002 | 5.591 | 5.626 | 5.549 | 5.626 | 110,141 | +0.07(+1.32%) |
Oct 02, 2002 | 5.576 | 5.595 | 5.537 | 5.553 | 146,682 | +0.02(+0.28%) |
Oct 01, 2002 | 5.595 | 5.595 | 5.452 | 5.537 | 219,506 | -0.02(-0.28%) |
Sep 30, 2002 | 5.556 | 5.556 | 5.410 | 5.553 | 104,958 | -0.02(-0.42%) |
Sep 27, 2002 | 5.556 | 5.583 | 5.499 | 5.576 | 118,693 | +0.06(+1.05%) |
Sep 26, 2002 | 5.533 | 5.572 | 5.495 | 5.518 | 201,624 | +0.02(+0.42%) |
Sep 25, 2002 | 5.541 | 5.576 | 5.479 | 5.495 | 247,235 | -0.06(-1.04%) |
Sep 24, 2002 | 5.537 | 5.611 | 5.529 | 5.553 | 907,050 | +0.02(+0.28%) |
Sep 23, 2002 | 5.556 | 5.626 | 5.522 | 5.537 | 301,918 | -0.02(-0.28%) |
Sep 20, 2002 | 5.468 | 5.576 | 5.445 | 5.553 | 260,193 | +0.10(+1.91%) |
Sep 19, 2002 | 5.526 | 5.556 | 5.387 | 5.448 | 227,280 | -0.03(-0.56%) |
Sep 18, 2002 | 5.402 | 5.495 | 5.375 | 5.479 | 289,996 | +0.08(+1.43%) |
Sep 17, 2002 | 5.402 | 5.402 | 5.340 | 5.402 | 177,263 | +0.01(+0.14%) |
Sep 16, 2002 | 5.387 | 5.406 | 5.333 | 5.394 | 107,031 | +0.04(+0.79%) |
Sep 13, 2002 | 5.364 | 5.402 | 5.344 | 5.352 | 106,513 | -0.01(-0.22%) |
Sep 12, 2002 | 5.391 | 5.421 | 5.325 | 5.364 | 518,314 | -0.05(-0.86%) |
Sep 11, 2002 | 5.418 | 5.418 | 5.344 | 5.410 | 77,228 | +0.04(+0.72%) |
Sep 10, 2002 | 5.402 | 5.402 | 5.321 | 5.371 | 206,807 | +0.01(+0.14%) |
Sep 09, 2002 | 5.456 | 5.475 | 5.364 | 5.364 | 202,142 | -0.06(-1.07%) |
Sep 06, 2002 | 5.394 | 5.448 | 5.356 | 5.421 | 174,153 | +0.03(+0.50%) |
Sep 05, 2002 | 5.394 | 5.402 | 5.364 | 5.394 | 207,325 | +0.02(+0.36%) |
Sep 04, 2002 | 5.383 | 5.402 | 5.360 | 5.375 | 185,038 | +0.00(+0.00%) |
Sep 03, 2002 | 5.298 | 5.383 | 5.298 | 5.375 | 90,186 | +0.05(+1.02%) |
Aug 30, 2002 | 5.344 | 5.364 | 5.298 | 5.321 | 93,814 | -0.00(-0.07%) |
Aug 29, 2002 | 5.286 | 5.325 | 5.209 | 5.325 | 238,165 | +0.04(+0.73%) |
Aug 28, 2002 | 5.286 | 5.302 | 5.213 | 5.286 | 172,857 | +0.00(+0.00%) |
Aug 27, 2002 | 5.267 | 5.298 | 5.209 | 5.286 | 185,815 | +0.02(+0.44%) |
Aug 26, 2002 | 5.267 | 5.267 | 5.194 | 5.263 | 181,410 | +0.00(+0.00%) |
Aug 23, 2002 | 5.217 | 5.263 | 5.163 | 5.263 | 89,150 | +0.06(+1.11%) |
Aug 22, 2002 | 5.209 | 5.263 | 5.186 | 5.205 | 162,750 | +0.02(+0.30%) |
Aug 21, 2002 | 5.209 | 5.209 | 5.144 | 5.190 | 169,229 | +0.02(+0.37%) |
Aug 20, 2002 | 5.232 | 5.267 | 5.144 | 5.171 | 191,257 | -0.01(-0.22%) |
Aug 16, 2002 | 5.221 | 5.228 | 5.132 | 5.182 | 143,054 | +0.00(+0.00%) |
Aug 15, 2002 | 5.182 | 5.244 | 5.136 | 5.182 | 172,857 | +0.00(+0.07%) |
Aug 14, 2002 | 5.178 | 5.205 | 5.101 | 5.178 | 168,452 | +0.01(+0.15%) |
Aug 13, 2002 | 5.151 | 5.171 | 5.086 | 5.171 | 223,652 | +0.02(+0.37%) |
Aug 12, 2002 | 5.190 | 5.201 | 5.128 | 5.151 | 75,933 | +0.03(+0.60%) |
Aug 07, 2002 | 5.186 | 5.186 | 5.078 | 5.120 | 125,172 | +0.01(+0.23%) |
Aug 06, 2002 | 5.078 | 5.171 | 5.078 | 5.109 | 130,615 | +0.03(+0.68%) |
Aug 05, 2002 | 5.236 | 5.236 | 5.074 | 5.074 | 114,029 | -0.13(-2.52%) |
Aug 02, 2002 | 5.132 | 5.205 | 5.120 | 5.205 | 99,775 | +0.06(+1.20%) |
Aug 01, 2002 | 5.113 | 5.209 | 5.093 | 5.144 | 102,367 | +0.07(+1.29%) |
Jul 31, 2002 | 5.113 | 5.151 | 5.047 | 5.078 | 126,209 | +0.04(+0.84%) |
Jul 30, 2002 | 5.132 | 5.201 | 5.036 | 5.036 | 89,150 | -0.07(-1.29%) |
Jul 29, 2002 | 5.024 | 5.209 | 5.024 | 5.101 | 196,181 | +0.03(+0.61%) |
Jul 26, 2002 | 5.163 | 5.228 | 5.020 | 5.070 | 135,798 | -0.09(-1.72%) |
Jul 25, 2002 | 5.051 | 5.178 | 5.016 | 5.159 | 132,429 | +0.14(+2.85%) |
Jul 24, 2002 | 5.113 | 5.113 | 4.823 | 5.016 | 270,300 | -0.06(-1.14%) |
Jul 23, 2002 | 5.252 | 5.275 | 5.055 | 5.074 | 168,452 | -0.15(-2.95%) |
Jul 22, 2002 | 5.340 | 5.344 | 5.182 | 5.228 | 181,669 | -0.15(-2.80%) |
Jul 19, 2002 | 5.371 | 5.402 | 5.298 | 5.379 | 85,521 | +0.06(+1.09%) |
Jul 17, 2002 | 5.201 | 5.321 | 5.190 | 5.321 | 107,809 | +0.02(+0.36%) |
Jul 12, 2002 | 5.228 | 5.325 | 5.201 | 5.302 | 130,356 | +0.07(+1.25%) |
Jul 11, 2002 | 5.244 | 5.283 | 5.228 | 5.236 | 121,803 | -0.02(-0.37%) |
Jul 10, 2002 | 5.294 | 5.306 | 5.209 | 5.255 | 128,801 | -0.01(-0.22%) |
Jul 09, 2002 | 5.252 | 5.283 | 5.171 | 5.267 | 161,973 | +0.03(+0.66%) |
Jul 08, 2002 | 5.267 | 5.286 | 5.190 | 5.232 | 107,031 | -0.02(-0.29%) |
Jul 05, 2002 | 5.240 | 5.263 | 5.213 | 5.248 | 14,512 | +0.03(+0.52%) |
Jul 04, 2002 | 5.205 | 5.240 | 5.167 | 5.221 | 72,045 | +0.00(+0.00%) |
Jul 03, 2002 | 5.205 | 5.240 | 5.167 | 5.221 | 72,045 | +0.02(+0.45%) |
Jul 02, 2002 | 5.155 | 5.221 | 5.113 | 5.198 | 175,967 | +0.07(+1.28%) |
Jul 01, 2002 | 5.201 | 5.236 | 5.132 | 5.132 | 144,091 | -0.04(-0.75%) |
Jun 28, 2002 | 5.209 | 5.228 | 5.151 | 5.171 | 139,685 | +0.01(+0.15%) |
Jun 27, 2002 | 5.167 | 5.182 | 5.074 | 5.163 | 235,573 | -0.05(-0.89%) |
Jun 26, 2002 | 5.259 | 5.306 | 5.155 | 5.209 | 185,556 | -0.03(-0.52%) |
Jun 25, 2002 | 5.325 | 5.325 | 5.228 | 5.236 | 224,689 | -0.13(-2.37%) |
Jun 21, 2002 | 5.383 | 5.383 | 5.313 | 5.364 | 466,482 | -0.02(-0.36%) |
Jun 20, 2002 | 5.360 | 5.391 | 5.313 | 5.383 | 79,561 | +0.05(+0.87%) |
Jun 19, 2002 | 5.398 | 5.402 | 5.325 | 5.337 | 133,206 | -0.05(-0.93%) |
Jun 18, 2002 | 5.383 | 5.410 | 5.344 | 5.387 | 124,136 | +0.04(+0.79%) |
Jun 17, 2002 | 5.460 | 5.460 | 5.325 | 5.344 | 152,902 | -0.10(-1.77%) |
Jun 14, 2002 | 5.402 | 5.445 | 5.383 | 5.441 | 61,938 | +0.06(+1.15%) |
Jun 12, 2002 | 5.414 | 5.421 | 5.364 | 5.379 | 138,130 | -0.08(-1.41%) |
Jun 11, 2002 | 5.468 | 5.479 | 5.410 | 5.456 | 119,212 | +0.02(+0.35%) |
Jun 10, 2002 | 5.429 | 5.464 | 5.402 | 5.437 | 187,629 | +0.05(+0.93%) |
Jun 07, 2002 | 5.371 | 5.406 | 5.367 | 5.387 | 129,837 | +0.02(+0.29%) |
Jun 06, 2002 | 5.325 | 5.383 | 5.298 | 5.371 | 136,834 | +0.06(+1.16%) |