Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 7.477 | 7.477 | 7.354 | 7.427 | 503,214 | +0.01(+0.20%) |
May 29, 2003 | 7.318 | 7.499 | 7.318 | 7.412 | 514,669 | -0.01(-0.10%) |
May 28, 2003 | 7.318 | 7.434 | 7.187 | 7.419 | 717,418 | +0.13(+1.79%) |
May 27, 2003 | 7.289 | 7.390 | 7.253 | 7.289 | 303,639 | -0.12(-1.66%) |
May 23, 2003 | 7.412 | 7.456 | 7.253 | 7.412 | 580,780 | +0.04(+0.59%) |
May 22, 2003 | 7.108 | 7.492 | 7.101 | 7.369 | 2,565,619 | -0.28(-3.60%) |
May 21, 2003 | 7.608 | 7.687 | 7.535 | 7.644 | 217,378 | +0.07(+0.96%) |
May 20, 2003 | 7.593 | 7.622 | 7.434 | 7.571 | 414,882 | +0.01(+0.19%) |
May 19, 2003 | 7.245 | 7.586 | 6.890 | 7.557 | 362,987 | +0.24(+3.27%) |
May 16, 2003 | 7.361 | 7.361 | 7.209 | 7.318 | 100,615 | +0.20(+2.85%) |
May 15, 2003 | 7.282 | 7.361 | 7.108 | 7.115 | 287,491 | -0.17(-2.39%) |
May 14, 2003 | 7.195 | 7.354 | 7.108 | 7.289 | 103,513 | +0.10(+1.41%) |
May 13, 2003 | 7.318 | 7.361 | 7.187 | 7.187 | 137,604 | -0.13(-1.78%) |
May 12, 2003 | 7.173 | 7.318 | 7.137 | 7.318 | 153,062 | +0.14(+2.02%) |
May 09, 2003 | 7.137 | 7.238 | 7.137 | 7.173 | 81,633 | +0.03(+0.41%) |
May 08, 2003 | 7.144 | 7.238 | 7.101 | 7.144 | 124,078 | -0.02(-0.30%) |
May 07, 2003 | 7.318 | 7.318 | 7.093 | 7.166 | 173,212 | -0.14(-1.89%) |
May 06, 2003 | 7.180 | 7.427 | 7.158 | 7.303 | 373,063 | +0.12(+1.72%) |
May 05, 2003 | 7.101 | 7.202 | 6.985 | 7.180 | 479,475 | +0.19(+2.69%) |
May 02, 2003 | 7.086 | 7.130 | 6.985 | 6.992 | 170,452 | -0.06(-0.82%) |
May 01, 2003 | 6.985 | 7.115 | 6.919 | 7.050 | 287,905 | +0.17(+2.53%) |
Apr 30, 2003 | 6.905 | 6.956 | 6.753 | 6.876 | 354,982 | +0.04(+0.64%) |
Apr 29, 2003 | 6.890 | 7.050 | 6.825 | 6.832 | 458,910 | -0.01(-0.21%) |
Apr 28, 2003 | 6.847 | 6.934 | 6.760 | 6.847 | 325,722 | +0.09(+1.39%) |
Apr 25, 2003 | 6.956 | 6.956 | 6.753 | 6.753 | 100,615 | -0.16(-2.31%) |
Apr 24, 2003 | 6.992 | 6.992 | 6.854 | 6.912 | 125,734 | -0.08(-1.14%) |
Apr 23, 2003 | 7.137 | 7.158 | 6.948 | 6.992 | 243,878 | -0.09(-1.33%) |
Apr 22, 2003 | 7.267 | 7.296 | 7.021 | 7.086 | 503,076 | -0.09(-1.26%) |
Apr 21, 2003 | 7.245 | 7.245 | 7.151 | 7.177 | 179,561 | -0.03(-0.45%) |
Apr 17, 2003 | 7.122 | 7.224 | 7.064 | 7.209 | 63,764 | +0.05(+0.71%) |
Apr 16, 2003 | 7.209 | 7.231 | 7.086 | 7.158 | 329,173 | -0.02(-0.30%) |
Apr 15, 2003 | 7.282 | 7.282 | 7.173 | 7.180 | 539,237 | -0.06(-0.80%) |
Apr 14, 2003 | 7.245 | 7.282 | 7.195 | 7.238 | 240,427 | -0.01(-0.10%) |
Apr 11, 2003 | 7.209 | 7.260 | 7.130 | 7.245 | 247,190 | +0.11(+1.52%) |
Apr 10, 2003 | 7.064 | 7.202 | 7.043 | 7.137 | 206,337 | +0.10(+1.44%) |
Apr 09, 2003 | 6.970 | 7.086 | 6.934 | 7.035 | 124,216 | +0.04(+0.62%) |
Apr 08, 2003 | 6.992 | 7.057 | 6.934 | 6.992 | 200,540 | -0.04(-0.62%) |
Apr 07, 2003 | 6.898 | 7.115 | 6.818 | 7.035 | 451,595 | +0.10(+1.46%) |
Apr 04, 2003 | 6.811 | 6.956 | 6.811 | 6.934 | 168,520 | +0.09(+1.27%) |
Apr 03, 2003 | 6.861 | 6.883 | 6.811 | 6.847 | 98,959 | -0.05(-0.74%) |
Apr 02, 2003 | 6.811 | 6.919 | 6.717 | 6.898 | 353,188 | +0.12(+1.82%) |
Apr 01, 2003 | 6.630 | 6.825 | 6.630 | 6.774 | 287,629 | +0.06(+0.86%) |
Mar 31, 2003 | 6.615 | 6.753 | 6.608 | 6.717 | 226,701 | -0.01(-0.11%) |
Mar 28, 2003 | 6.521 | 6.753 | 6.521 | 6.724 | 172,967 | +0.22(+3.46%) |
Mar 27, 2003 | 6.361 | 6.608 | 6.180 | 6.499 | 114,814 | +0.01(+0.11%) |
Mar 26, 2003 | 6.673 | 6.774 | 6.463 | 6.492 | 74,516 | -0.01(-0.11%) |
Mar 25, 2003 | 6.485 | 6.673 | 6.434 | 6.499 | 154,580 | -0.09(-1.43%) |
Mar 24, 2003 | 6.477 | 6.724 | 6.470 | 6.593 | 143,952 | -0.12(-1.83%) |
Mar 21, 2003 | 6.702 | 6.847 | 6.666 | 6.717 | 329,449 | -0.03(-0.43%) |
Mar 20, 2003 | 6.434 | 6.789 | 6.434 | 6.745 | 413,364 | +0.25(+3.79%) |
Mar 19, 2003 | 6.332 | 6.630 | 6.332 | 6.499 | 659,572 | +0.13(+2.05%) |
Mar 18, 2003 | 6.376 | 6.448 | 6.318 | 6.369 | 196,466 | -0.04(-0.68%) |
Mar 17, 2003 | 6.318 | 6.528 | 6.296 | 6.412 | 169,150 | -0.03(-0.45%) |
Mar 14, 2003 | 6.419 | 6.499 | 6.325 | 6.441 | 103,336 | -0.01(-0.22%) |
Mar 13, 2003 | 6.340 | 6.564 | 6.231 | 6.456 | 191,431 | +0.04(+0.68%) |
Mar 12, 2003 | 6.448 | 6.506 | 6.159 | 6.412 | 427,279 | -0.09(-1.45%) |
Mar 11, 2003 | 6.456 | 6.557 | 6.448 | 6.506 | 116,901 | -0.05(-0.77%) |
Mar 10, 2003 | 6.586 | 6.622 | 6.506 | 6.557 | 114,279 | -0.10(-1.52%) |
Mar 07, 2003 | 6.738 | 6.760 | 6.637 | 6.659 | 235,044 | -0.04(-0.65%) |
Mar 06, 2003 | 6.666 | 6.796 | 6.601 | 6.702 | 443,176 | -0.02(-0.32%) |
Mar 05, 2003 | 6.456 | 6.731 | 6.456 | 6.724 | 237,115 | +0.12(+1.87%) |
Mar 04, 2003 | 6.593 | 6.659 | 6.499 | 6.601 | 117,177 | +0.02(+0.33%) |
Mar 03, 2003 | 6.738 | 6.919 | 6.579 | 6.579 | 454,631 | -0.13(-1.93%) |
Feb 28, 2003 | 6.651 | 6.840 | 6.572 | 6.709 | 207,855 | -0.01(-0.12%) |
Feb 27, 2003 | 6.579 | 6.789 | 6.557 | 6.717 | 298,947 | +0.16(+2.43%) |
Feb 26, 2003 | 6.448 | 6.608 | 6.448 | 6.557 | 215,170 | +0.07(+1.13%) |
Feb 25, 2003 | 6.521 | 6.550 | 6.419 | 6.484 | 276,864 | -0.04(-0.68%) |
Feb 24, 2003 | 6.376 | 6.550 | 6.304 | 6.528 | 365,472 | +0.20(+3.09%) |
Feb 21, 2003 | 6.340 | 6.340 | 6.282 | 6.332 | 88,055 | +0.00(+0.00%) |
Feb 20, 2003 | 6.325 | 6.376 | 6.304 | 6.332 | 179,009 | -0.01(-0.23%) |
Feb 19, 2003 | 6.441 | 6.477 | 6.311 | 6.347 | 86,537 | -0.09(-1.46%) |
Feb 18, 2003 | 6.456 | 6.477 | 6.383 | 6.441 | 49,410 | +0.04(+0.68%) |
Feb 14, 2003 | 6.448 | 6.543 | 6.390 | 6.398 | 51,756 | -0.05(-0.79%) |
Feb 13, 2003 | 6.347 | 6.557 | 6.347 | 6.448 | 94,956 | +0.07(+1.02%) |
Feb 12, 2003 | 6.448 | 6.593 | 6.361 | 6.383 | 57,829 | -0.04(-0.56%) |
Feb 11, 2003 | 6.376 | 6.456 | 6.340 | 6.419 | 43,613 | +0.04(+0.57%) |
Feb 10, 2003 | 6.427 | 6.485 | 6.318 | 6.383 | 68,042 | -0.07(-1.12%) |
Feb 07, 2003 | 6.448 | 6.463 | 6.304 | 6.456 | 47,478 | -0.02(-0.34%) |
Feb 06, 2003 | 6.456 | 6.550 | 6.456 | 6.477 | 99,373 | -0.05(-0.78%) |
Feb 05, 2003 | 6.477 | 6.601 | 6.470 | 6.528 | 58,105 | +0.01(+0.22%) |
Feb 04, 2003 | 6.630 | 6.651 | 6.412 | 6.514 | 137,466 | -0.17(-2.60%) |
Feb 03, 2003 | 6.557 | 6.738 | 6.557 | 6.688 | 276,312 | +0.06(+0.87%) |
Jan 31, 2003 | 6.434 | 6.666 | 6.398 | 6.630 | 97,992 | +0.13(+2.01%) |
Jan 30, 2003 | 6.528 | 6.564 | 6.441 | 6.499 | 96,445 | +0.00(+0.00%) |
Jan 29, 2003 | 6.441 | 6.550 | 6.441 | 6.499 | 108,344 | +0.09(+1.36%) |
Jan 28, 2003 | 6.521 | 6.637 | 6.412 | 6.412 | 444,970 | -0.09(-1.34%) |
Jan 27, 2003 | 6.485 | 6.572 | 6.477 | 6.499 | 170,176 | -0.02(-0.33%) |
Jan 24, 2003 | 6.680 | 6.680 | 6.506 | 6.521 | 192,259 | -0.11(-1.64%) |
Jan 23, 2003 | 6.666 | 6.666 | 6.579 | 6.630 | 35,332 | +0.06(+0.88%) |
Jan 22, 2003 | 6.528 | 6.659 | 6.528 | 6.572 | 86,261 | +0.04(+0.67%) |
Jan 21, 2003 | 6.593 | 6.593 | 6.521 | 6.528 | 31,744 | -0.02(-0.33%) |
Jan 17, 2003 | 6.550 | 6.550 | 6.499 | 6.550 | 119,799 | +0.03(+0.44%) |
Jan 16, 2003 | 6.434 | 6.579 | 6.434 | 6.521 | 78,256 | -0.04(-0.55%) |
Jan 15, 2003 | 6.521 | 6.615 | 6.521 | 6.557 | 110,414 | +0.00(+0.00%) |
Jan 14, 2003 | 6.514 | 6.608 | 6.434 | 6.557 | 73,425 | +0.06(+0.89%) |
Jan 13, 2003 | 6.593 | 6.593 | 6.470 | 6.499 | 120,075 | -0.01(-0.22%) |
Jan 10, 2003 | 6.485 | 6.622 | 6.427 | 6.514 | 285,973 | -0.01(-0.22%) |
Jan 09, 2003 | 6.709 | 6.774 | 6.499 | 6.528 | 366,162 | -0.17(-2.49%) |
Jan 08, 2003 | 6.412 | 6.789 | 6.412 | 6.695 | 1,458,300 | +0.18(+2.78%) |
Jan 07, 2003 | 6.195 | 6.550 | 6.093 | 6.514 | 151,267 | +0.22(+3.45%) |
Jan 06, 2003 | 6.086 | 6.318 | 6.086 | 6.296 | 199,850 | +0.12(+1.88%) |
Jan 03, 2003 | 6.014 | 6.195 | 6.014 | 6.180 | 146,713 | +0.03(+0.47%) |
Jan 02, 2003 | 6.137 | 6.166 | 6.057 | 6.151 | 185,496 | +0.08(+1.31%) |
Dec 31, 2002 | 5.977 | 6.144 | 5.977 | 6.072 | 329,863 | +0.06(+0.96%) |
Dec 30, 2002 | 5.767 | 6.159 | 5.760 | 6.014 | 515,911 | +0.22(+3.88%) |
Dec 27, 2002 | 5.941 | 5.941 | 5.782 | 5.789 | 90,677 | -0.12(-1.96%) |
Dec 26, 2002 | 5.760 | 5.999 | 5.753 | 5.905 | 73,011 | -0.02(-0.37%) |
Dec 24, 2002 | 5.840 | 6.006 | 5.738 | 5.927 | 175,007 | +0.08(+1.36%) |
Dec 23, 2002 | 6.514 | 6.521 | 5.796 | 5.847 | 256,713 | -0.30(-4.95%) |
Dec 20, 2002 | 6.514 | 6.521 | 6.086 | 6.151 | 521,018 | -0.36(-5.56%) |
Dec 19, 2002 | 6.593 | 6.593 | 6.499 | 6.514 | 444,280 | -0.03(-0.44%) |
Dec 18, 2002 | 6.644 | 6.731 | 6.485 | 6.543 | 368,094 | -0.11(-1.64%) |
Dec 17, 2002 | 6.485 | 6.724 | 6.485 | 6.652 | 192,397 | +0.18(+2.81%) |
Dec 16, 2002 | 6.412 | 6.485 | 6.412 | 6.470 | 81,982 | +0.02(+0.34%) |
Dec 13, 2002 | 6.159 | 6.485 | 6.159 | 6.448 | 105,721 | +0.01(+0.23%) |
Dec 12, 2002 | 6.347 | 6.434 | 6.347 | 6.434 | 63,902 | +0.11(+1.72%) |
Dec 11, 2002 | 6.282 | 6.412 | 6.282 | 6.325 | 359,399 | +0.02(+0.34%) |
Dec 10, 2002 | 6.318 | 6.361 | 6.130 | 6.304 | 110,414 | -0.01(-0.11%) |
Dec 09, 2002 | 6.304 | 6.448 | 6.304 | 6.311 | 123,388 | -0.05(-0.80%) |
Dec 06, 2002 | 6.217 | 6.412 | 6.202 | 6.361 | 182,460 | +0.15(+2.45%) |
Dec 05, 2002 | 6.072 | 6.318 | 6.072 | 6.209 | 104,617 | -0.01(-0.12%) |
Dec 04, 2002 | 6.332 | 6.332 | 5.869 | 6.217 | 178,871 | -0.12(-1.83%) |
Dec 03, 2002 | 6.188 | 6.332 | 6.159 | 6.332 | 318,683 | +0.04(+0.69%) |
Dec 02, 2002 | 6.419 | 6.419 | 6.267 | 6.289 | 186,462 | -0.09(-1.36%) |
Nov 29, 2002 | 6.238 | 6.398 | 6.238 | 6.376 | 25,533 | +0.04(+0.57%) |
Nov 27, 2002 | 6.209 | 6.376 | 6.209 | 6.340 | 165,759 | +0.07(+1.16%) |
Nov 26, 2002 | 6.231 | 6.405 | 6.166 | 6.267 | 146,851 | -0.11(-1.70%) |
Nov 25, 2002 | 6.412 | 6.419 | 6.058 | 6.376 | 259,474 | -0.08(-1.23%) |
Nov 22, 2002 | 6.456 | 6.535 | 6.448 | 6.456 | 116,349 | -0.08(-1.16%) |
Nov 21, 2002 | 6.521 | 6.543 | 6.412 | 6.532 | 127,252 | +0.08(+1.29%) |
Nov 20, 2002 | 6.477 | 6.528 | 6.405 | 6.448 | 148,093 | -0.05(-0.78%) |
Nov 19, 2002 | 6.702 | 6.717 | 6.470 | 6.499 | 449,663 | -0.22(-3.34%) |
Nov 18, 2002 | 6.514 | 6.724 | 6.376 | 6.724 | 685,950 | +0.29(+4.50%) |
Nov 15, 2002 | 6.332 | 6.630 | 6.332 | 6.434 | 395,284 | +0.02(+0.34%) |
Nov 14, 2002 | 6.405 | 6.463 | 6.340 | 6.412 | 244,154 | +0.07(+1.14%) |
Nov 13, 2002 | 6.304 | 6.396 | 6.217 | 6.340 | 253,401 | +0.00(+0.00%) |
Nov 12, 2002 | 6.050 | 6.390 | 6.050 | 6.340 | 112,898 | +0.22(+3.55%) |
Nov 11, 2002 | 6.195 | 6.195 | 6.072 | 6.122 | 116,211 | -0.07(-1.17%) |
Nov 08, 2002 | 6.398 | 6.398 | 6.159 | 6.195 | 146,575 | -0.20(-3.17%) |
Nov 07, 2002 | 6.477 | 6.485 | 6.231 | 6.398 | 154,856 | -0.09(-1.45%) |
Nov 06, 2002 | 6.340 | 6.514 | 6.318 | 6.492 | 163,137 | +0.13(+2.05%) |
Nov 05, 2002 | 6.340 | 6.448 | 6.325 | 6.361 | 161,757 | -0.02(-0.34%) |
Nov 04, 2002 | 6.086 | 6.521 | 6.086 | 6.383 | 345,183 | +0.26(+4.26%) |
Nov 01, 2002 | 6.108 | 6.122 | 6.014 | 6.122 | 761,170 | -0.08(-1.29%) |
Oct 31, 2002 | 6.122 | 6.202 | 6.057 | 6.202 | 229,855 | +0.08(+1.30%) |
Oct 30, 2002 | 5.840 | 6.173 | 5.796 | 6.122 | 693,113 | +0.28(+4.72%) |
Oct 29, 2002 | 5.941 | 6.014 | 5.775 | 5.846 | 309,574 | -0.14(-2.31%) |
Oct 28, 2002 | 5.934 | 6.050 | 5.840 | 5.985 | 941,184 | +0.07(+1.10%) |
Oct 25, 2002 | 5.869 | 5.927 | 5.514 | 5.920 | 160,315 | +0.08(+1.36%) |
Oct 24, 2002 | 6.006 | 6.006 | 5.796 | 5.840 | 168,934 | -0.14(-2.30%) |
Oct 23, 2002 | 6.064 | 6.086 | 5.833 | 5.977 | 397,231 | -0.07(-1.20%) |
Oct 22, 2002 | 5.550 | 6.122 | 5.507 | 6.050 | 2,014,651 | +0.62(+11.48%) |
Oct 21, 2002 | 5.405 | 5.434 | 5.340 | 5.427 | 272,207 | -0.01(-0.13%) |
Oct 18, 2002 | 5.433 | 5.434 | 5.376 | 5.434 | 318,449 | +0.00(+0.01%) |
Oct 17, 2002 | 5.434 | 5.463 | 5.362 | 5.433 | 799,139 | -0.02(-0.28%) |
Oct 16, 2002 | 5.398 | 5.463 | 5.398 | 5.449 | 237,805 | +0.01(+0.13%) |
Oct 15, 2002 | 5.470 | 5.543 | 5.398 | 5.441 | 990,832 | -0.04(-0.66%) |
Oct 14, 2002 | 5.464 | 5.478 | 5.405 | 5.478 | 70,202 | +0.01(+0.13%) |
Oct 11, 2002 | 5.499 | 5.535 | 5.456 | 5.470 | 97,716 | +0.07(+1.21%) |
Oct 10, 2002 | 5.456 | 5.456 | 5.333 | 5.405 | 72,873 | +0.08(+1.50%) |
Oct 09, 2002 | 5.435 | 5.499 | 5.325 | 5.325 | 105,859 | -0.22(-4.05%) |
Oct 08, 2002 | 5.550 | 5.579 | 5.434 | 5.550 | 102,547 | -0.09(-1.54%) |
Oct 07, 2002 | 5.811 | 5.862 | 5.557 | 5.637 | 112,898 | -0.09(-1.64%) |
Oct 04, 2002 | 5.963 | 6.014 | 5.622 | 5.731 | 134,384 | -0.23(-3.89%) |
Oct 03, 2002 | 5.840 | 5.992 | 5.811 | 5.963 | 134,291 | +0.08(+1.42%) |
Oct 02, 2002 | 6.093 | 6.159 | 5.869 | 5.880 | 143,545 | -0.32(-5.09%) |
Oct 01, 2002 | 6.231 | 6.231 | 6.086 | 6.195 | 79,615 | -0.01(-0.23%) |
Sep 30, 2002 | 6.013 | 6.209 | 5.898 | 6.209 | 171,034 | +0.22(+3.74%) |
Sep 27, 2002 | 6.049 | 6.050 | 5.941 | 5.985 | 78,670 | -0.06(-0.95%) |
Sep 26, 2002 | 5.977 | 6.064 | 5.898 | 6.043 | 169,348 | +0.06(+0.97%) |
Sep 25, 2002 | 5.753 | 6.014 | 5.753 | 5.985 | 214,618 | +0.33(+5.90%) |
Sep 24, 2002 | 5.485 | 5.695 | 5.485 | 5.651 | 26,968,752 | +0.14(+2.63%) |
Sep 23, 2002 | 5.623 | 5.709 | 5.507 | 5.507 | 600,351 | -0.12(-2.19%) |
Sep 20, 2002 | 5.673 | 5.767 | 5.615 | 5.630 | 392,523 | -0.06(-1.02%) |
Sep 19, 2002 | 5.790 | 5.796 | 5.651 | 5.688 | 110,000 | -0.11(-1.87%) |
Sep 18, 2002 | 5.854 | 5.854 | 5.768 | 5.796 | 188,670 | -0.06(-0.99%) |
Sep 17, 2002 | 5.847 | 5.941 | 5.811 | 5.854 | 304,882 | +0.04(+0.75%) |
Sep 16, 2002 | 5.833 | 5.847 | 5.753 | 5.811 | 289,424 | +0.01(+0.25%) |
Sep 13, 2002 | 5.738 | 5.796 | 5.738 | 5.796 | 9,385 | +0.01(+0.13%) |
Sep 12, 2002 | 5.796 | 5.891 | 5.767 | 5.789 | 255,747 | -0.04(-0.75%) |
Sep 11, 2002 | 5.724 | 5.883 | 5.709 | 5.833 | 54,103 | +0.12(+2.14%) |
Sep 10, 2002 | 5.713 | 5.767 | 5.680 | 5.710 | 67,766 | -0.01(-0.24%) |
Sep 09, 2002 | 5.730 | 5.781 | 5.688 | 5.724 | 42,233 | -0.04(-0.63%) |
Sep 06, 2002 | 5.724 | 5.825 | 5.703 | 5.760 | 180,218 | +0.00(+0.00%) |
Sep 05, 2002 | 5.789 | 5.796 | 5.637 | 5.760 | 102,961 | -0.03(-0.50%) |
Sep 04, 2002 | 5.725 | 5.847 | 5.725 | 5.789 | 107,102 | -0.01(-0.13%) |
Sep 03, 2002 | 5.702 | 5.833 | 5.695 | 5.796 | 26,030,228 | -0.04(-0.62%) |
Aug 30, 2002 | 5.746 | 5.869 | 5.651 | 5.833 | 214,480 | +0.15(+2.68%) |
Aug 29, 2002 | 5.709 | 5.767 | 5.651 | 5.680 | 178,871 | -0.06(-1.01%) |
Aug 28, 2002 | 5.796 | 5.796 | 5.695 | 5.738 | 28,017 | -0.04(-0.63%) |
Aug 27, 2002 | 5.717 | 5.788 | 5.717 | 5.775 | 53,413 | +0.09(+1.66%) |
Aug 26, 2002 | 5.637 | 5.738 | 5.622 | 5.680 | 38,645 | +0.04(+0.63%) |
Aug 23, 2002 | 5.738 | 5.738 | 5.608 | 5.645 | 44,579 | -0.02(-0.37%) |
Aug 22, 2002 | 5.731 | 5.810 | 5.651 | 5.666 | 169,072 | -0.17(-2.86%) |
Aug 21, 2002 | 5.905 | 5.927 | 5.775 | 5.833 | 162,585 | -0.04(-0.62%) |
Aug 20, 2002 | 5.796 | 5.934 | 5.760 | 5.869 | 196,537 | +0.05(+0.87%) |
Aug 16, 2002 | 5.796 | 5.840 | 5.608 | 5.818 | 161,205 | +0.02(+0.37%) |
Aug 15, 2002 | 5.796 | 5.869 | 5.731 | 5.796 | 235,873 | -0.00(-0.01%) |
Aug 14, 2002 | 5.630 | 5.840 | 5.608 | 5.797 | 281,021 | +0.15(+2.71%) |
Aug 13, 2002 | 5.688 | 5.724 | 5.499 | 5.644 | 80,050 | +0.09(+1.70%) |
Aug 12, 2002 | 5.507 | 5.579 | 5.491 | 5.550 | 86,537 | -0.13(-2.30%) |
Aug 07, 2002 | 5.507 | 5.760 | 5.507 | 5.680 | 11,703,941 | +0.06(+1.03%) |
Aug 06, 2002 | 5.521 | 5.724 | 5.391 | 5.622 | 81,706 | +0.22(+4.16%) |
Aug 05, 2002 | 5.724 | 5.724 | 5.398 | 5.398 | 48,858 | -0.34(-5.93%) |
Aug 02, 2002 | 5.739 | 5.818 | 5.688 | 5.738 | 238,357 | -0.05(-0.88%) |
Aug 01, 2002 | 5.659 | 5.825 | 5.659 | 5.789 | 70,251 | -0.01(-0.13%) |
Jul 31, 2002 | 5.630 | 5.833 | 5.630 | 5.796 | 230,904 | +0.11(+1.91%) |
Jul 30, 2002 | 5.724 | 5.788 | 5.651 | 5.688 | 117,947 | -0.15(-2.61%) |
Jul 29, 2002 | 5.391 | 5.840 | 5.333 | 5.840 | 388,935 | +0.30(+5.50%) |
Jul 26, 2002 | 5.231 | 5.535 | 5.231 | 5.535 | 43,337 | +0.14(+2.69%) |
Jul 25, 2002 | 5.362 | 5.427 | 5.152 | 5.391 | 148,369 | +0.17(+3.19%) |
Jul 24, 2002 | 5.209 | 5.398 | 5.086 | 5.224 | 429,638 | +0.03(+0.56%) |
Jul 23, 2002 | 5.325 | 5.391 | 5.188 | 5.195 | 319,098 | -0.17(-3.24%) |
Jul 22, 2002 | 5.593 | 5.695 | 5.195 | 5.369 | 273,483 | -0.25(-4.51%) |
Jul 19, 2002 | 5.666 | 5.724 | 5.617 | 5.622 | 176,111 | +0.01(+0.13%) |
Jul 17, 2002 | 5.507 | 5.688 | 5.507 | 5.615 | 155,132 | -0.06(-1.02%) |
Jul 12, 2002 | 5.615 | 5.717 | 5.615 | 5.673 | 45,684 | -0.05(-0.89%) |
Jul 11, 2002 | 5.796 | 5.796 | 5.637 | 5.724 | 63,212 | -0.02(-0.38%) |
Jul 10, 2002 | 5.622 | 5.796 | 5.622 | 5.746 | 249,950 | +0.04(+0.63%) |
Jul 09, 2002 | 5.579 | 5.709 | 5.579 | 5.709 | 186,462 | +0.13(+2.34%) |
Jul 08, 2002 | 5.688 | 5.688 | 5.579 | 5.579 | 429,374 | -0.11(-1.91%) |
Jul 05, 2002 | 5.723 | 5.753 | 5.673 | 5.688 | 15,181 | -0.04(-0.76%) |
Jul 04, 2002 | 5.673 | 5.891 | 5.673 | 5.731 | 135,395 | +0.00(+0.00%) |
Jul 03, 2002 | 5.673 | 5.891 | 5.673 | 5.731 | 135,395 | +0.01(+0.13%) |
Jul 02, 2002 | 5.869 | 5.992 | 5.688 | 5.724 | 145,747 | -0.17(-2.83%) |
Jul 01, 2002 | 6.021 | 6.021 | 5.862 | 5.891 | 85,985 | -0.09(-1.57%) |
Jun 28, 2002 | 5.811 | 6.021 | 5.724 | 5.985 | 255,471 | +0.15(+2.61%) |
Jun 27, 2002 | 5.593 | 5.840 | 5.500 | 5.833 | 201,506 | +0.33(+5.92%) |
Jun 26, 2002 | 5.630 | 5.630 | 5.427 | 5.507 | 254,229 | -0.17(-2.94%) |
Jun 25, 2002 | 5.449 | 5.738 | 5.449 | 5.673 | 92,472 | +0.31(+5.81%) |
Jun 21, 2002 | 5.289 | 5.346 | 5.217 | 5.362 | 188,256 | -0.03(-0.54%) |
Jun 20, 2002 | 5.333 | 5.456 | 5.253 | 5.391 | 130,979 | -0.04(-0.80%) |
Jun 19, 2002 | 5.340 | 5.651 | 5.333 | 5.434 | 276,588 | -0.15(-2.72%) |
Jun 18, 2002 | 5.659 | 5.724 | 5.543 | 5.586 | 189,084 | -0.11(-1.91%) |
Jun 17, 2002 | 5.651 | 5.818 | 5.579 | 5.695 | 138,294 | +0.00(+0.01%) |
Jun 14, 2002 | 5.615 | 5.724 | 5.362 | 5.694 | 259,474 | -0.22(-3.69%) |
Jun 12, 2002 | 6.256 | 6.260 | 5.854 | 5.912 | 142,434 | -0.34(-5.45%) |
Jun 11, 2002 | 6.231 | 6.275 | 6.159 | 6.253 | 138,156 | +0.09(+1.41%) |
Jun 10, 2002 | 6.144 | 6.231 | 6.115 | 6.166 | 256,299 | +0.01(+0.12%) |
Jun 07, 2002 | 6.050 | 6.231 | 5.963 | 6.159 | 315,371 | +0.04(+0.59%) |
Jun 06, 2002 | 6.253 | 6.282 | 6.079 | 6.122 | 1,718,050 | -0.11(-1.74%) |