Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 5.979 | 6.035 | 5.969 | 6.034 | 304,163 | +0.03(+0.49%) |
Aug 28, 2003 | 6.023 | 6.023 | 5.987 | 6.004 | 308,793 | -0.00(-0.02%) |
Aug 27, 2003 | 5.966 | 6.016 | 5.962 | 6.006 | 631,833 | +0.05(+0.85%) |
Aug 26, 2003 | 5.941 | 5.986 | 5.937 | 5.955 | 355,806 | -0.01(-0.24%) |
Aug 25, 2003 | 5.917 | 5.972 | 5.902 | 5.969 | 348,683 | +0.07(+1.24%) |
Aug 22, 2003 | 6.000 | 6.000 | 5.870 | 5.896 | 556,326 | -0.08(-1.27%) |
Aug 21, 2003 | 5.973 | 5.978 | 5.947 | 5.972 | 448,765 | +0.03(+0.57%) |
Aug 20, 2003 | 5.905 | 5.950 | 5.903 | 5.938 | 232,930 | +0.04(+0.67%) |
Aug 19, 2003 | 5.898 | 5.923 | 5.878 | 5.899 | 314,135 | +0.00(+0.05%) |
Aug 18, 2003 | 5.924 | 5.924 | 5.878 | 5.896 | 317,697 | -0.01(-0.19%) |
Aug 15, 2003 | 5.870 | 5.924 | 5.870 | 5.907 | 247,533 | +0.07(+1.13%) |
Aug 14, 2003 | 5.847 | 5.860 | 5.819 | 5.841 | 408,519 | -0.00(-0.02%) |
Aug 13, 2003 | 5.914 | 5.914 | 5.841 | 5.843 | 516,436 | -0.02(-0.41%) |
Aug 12, 2003 | 5.819 | 5.867 | 5.812 | 5.867 | 418,135 | +0.07(+1.21%) |
Aug 11, 2003 | 5.843 | 5.868 | 5.791 | 5.796 | 558,463 | -0.03(-0.51%) |
Aug 08, 2003 | 5.868 | 5.884 | 5.812 | 5.826 | 750,435 | -0.03(-0.43%) |
Aug 07, 2003 | 5.854 | 5.896 | 5.820 | 5.851 | 542,792 | -0.07(-1.21%) |
Aug 06, 2003 | 5.945 | 5.945 | 5.858 | 5.923 | 2,481,744 | +0.04(+0.69%) |
Aug 05, 2003 | 5.938 | 5.958 | 5.864 | 5.882 | 645,011 | -0.04(-0.66%) |
Aug 04, 2003 | 5.987 | 6.016 | 5.872 | 5.921 | 2,068,595 | -0.04(-0.75%) |
Aug 01, 2003 | 5.969 | 5.997 | 5.947 | 5.966 | 471,559 | -0.00(-0.07%) |
Jul 31, 2003 | 5.994 | 6.024 | 5.966 | 5.971 | 562,381 | -0.01(-0.09%) |
Jul 30, 2003 | 5.987 | 6.008 | 5.941 | 5.976 | 1,054,242 | -0.00(-0.05%) |
Jul 29, 2003 | 6.072 | 6.072 | 5.973 | 5.979 | 903,229 | -0.08(-1.32%) |
Jul 28, 2003 | 6.069 | 6.090 | 6.045 | 6.059 | 253,944 | -0.03(-0.44%) |
Jul 25, 2003 | 6.079 | 6.114 | 6.076 | 6.086 | 506,820 | +0.02(+0.39%) |
Jul 24, 2003 | 6.079 | 6.086 | 6.032 | 6.062 | 523,203 | +0.06(+1.05%) |
Jul 23, 2003 | 6.023 | 6.032 | 5.957 | 5.999 | 803,147 | +0.01(+0.09%) |
Jul 22, 2003 | 6.107 | 6.107 | 5.973 | 5.993 | 904,298 | -0.13(-2.09%) |
Jul 21, 2003 | 6.166 | 6.169 | 6.114 | 6.121 | 308,793 | -0.02(-0.39%) |
Jul 18, 2003 | 6.131 | 6.153 | 6.107 | 6.145 | 529,970 | +0.05(+0.81%) |
Jul 17, 2003 | 6.128 | 6.128 | 6.051 | 6.096 | 326,957 | +0.00(+0.07%) |
Jul 16, 2003 | 6.140 | 6.140 | 6.031 | 6.091 | 501,121 | -0.03(-0.46%) |
Jul 15, 2003 | 6.194 | 6.258 | 6.115 | 6.119 | 507,176 | -0.11(-1.76%) |
Jul 14, 2003 | 6.279 | 6.282 | 6.227 | 6.229 | 430,244 | -0.03(-0.47%) |
Jul 11, 2003 | 6.282 | 6.303 | 6.247 | 6.258 | 299,533 | -0.01(-0.22%) |
Jul 10, 2003 | 6.324 | 6.324 | 6.237 | 6.272 | 366,491 | -0.06(-1.00%) |
Jul 09, 2003 | 6.409 | 6.409 | 6.323 | 6.336 | 389,286 | -0.05(-0.81%) |
Jul 08, 2003 | 6.416 | 6.423 | 6.364 | 6.388 | 400,327 | -0.03(-0.44%) |
Jul 07, 2003 | 6.413 | 6.430 | 6.402 | 6.416 | 530,682 | +0.02(+0.29%) |
Jul 03, 2003 | 6.421 | 6.427 | 6.389 | 6.397 | 180,930 | -0.02(-0.33%) |
Jul 02, 2003 | 6.430 | 6.435 | 6.416 | 6.418 | 379,313 | +0.00(+0.04%) |
Jul 01, 2003 | 6.451 | 6.451 | 6.390 | 6.416 | 261,423 | -0.02(-0.33%) |
Jun 30, 2003 | 6.452 | 6.452 | 6.416 | 6.437 | 420,984 | +0.02(+0.28%) |
Jun 27, 2003 | 6.482 | 6.482 | 6.418 | 6.418 | 261,779 | -0.04(-0.54%) |
Jun 26, 2003 | 6.458 | 6.500 | 6.454 | 6.454 | 301,670 | -0.00(-0.02%) |
Jun 25, 2003 | 6.451 | 6.508 | 6.446 | 6.455 | 501,833 | +0.03(+0.39%) |
Jun 24, 2003 | 6.423 | 6.465 | 6.400 | 6.430 | 355,094 | +0.01(+0.13%) |
Jun 23, 2003 | 6.469 | 6.483 | 6.393 | 6.421 | 404,245 | -0.05(-0.74%) |
Jun 20, 2003 | 6.475 | 6.527 | 6.458 | 6.469 | 404,245 | +0.03(+0.46%) |
Jun 19, 2003 | 6.466 | 6.500 | 6.413 | 6.439 | 297,396 | -0.03(-0.41%) |
Jun 18, 2003 | 6.418 | 6.486 | 6.407 | 6.466 | 452,327 | +0.06(+0.99%) |
Jun 17, 2003 | 6.491 | 6.491 | 6.402 | 6.403 | 384,656 | -0.05(-0.83%) |
Jun 16, 2003 | 6.352 | 6.469 | 6.352 | 6.456 | 364,354 | +0.12(+1.86%) |
Jun 13, 2003 | 6.452 | 6.458 | 6.338 | 6.338 | 486,874 | -0.11(-1.76%) |
Jun 12, 2003 | 6.430 | 6.452 | 6.397 | 6.452 | 382,519 | +0.06(+0.90%) |
Jun 11, 2003 | 6.416 | 6.416 | 6.359 | 6.395 | 366,847 | +0.01(+0.09%) |
Jun 10, 2003 | 6.402 | 6.406 | 6.361 | 6.389 | 354,382 | +0.03(+0.42%) |
Jun 09, 2003 | 6.366 | 6.382 | 6.340 | 6.362 | 381,450 | +0.01(+0.20%) |
Jun 06, 2003 | 6.421 | 6.455 | 6.327 | 6.350 | 677,066 | -0.05(-0.85%) |
Jun 05, 2003 | 6.500 | 6.500 | 6.359 | 6.404 | 628,984 | -0.09(-1.40%) |
Jun 04, 2003 | 6.466 | 6.496 | 6.458 | 6.496 | 622,573 | +0.02(+0.24%) |
Jun 03, 2003 | 6.476 | 6.483 | 6.418 | 6.480 | 380,738 | +0.02(+0.28%) |
Jun 02, 2003 | 6.430 | 6.493 | 6.430 | 6.462 | 583,038 | +0.03(+0.50%) |
May 30, 2003 | 6.380 | 6.430 | 6.380 | 6.430 | 559,176 | +0.06(+0.95%) |
May 29, 2003 | 6.388 | 6.475 | 6.351 | 6.369 | 1,030,023 | -0.07(-1.07%) |
May 28, 2003 | 6.536 | 6.541 | 6.417 | 6.438 | 876,517 | -0.10(-1.52%) |
May 27, 2003 | 6.306 | 6.539 | 6.305 | 6.538 | 2,204,649 | +0.25(+3.95%) |
May 23, 2003 | 6.084 | 6.310 | 6.039 | 6.289 | 1,038,927 | +0.24(+3.97%) |
May 22, 2003 | 6.008 | 6.056 | 5.980 | 6.049 | 863,695 | +0.07(+1.22%) |
May 21, 2003 | 6.058 | 6.058 | 5.944 | 5.976 | 1,644,404 | +0.09(+1.57%) |
May 20, 2003 | 5.836 | 5.896 | 5.829 | 5.884 | 479,751 | +0.05(+0.94%) |
May 19, 2003 | 5.892 | 5.892 | 5.829 | 5.829 | 602,984 | -0.05(-0.86%) |
May 16, 2003 | 5.796 | 5.896 | 5.789 | 5.879 | 1,385,118 | +0.12(+2.05%) |
May 15, 2003 | 5.686 | 5.761 | 5.656 | 5.761 | 1,013,283 | +0.08(+1.43%) |
May 14, 2003 | 5.719 | 5.719 | 5.672 | 5.680 | 499,696 | -0.03(-0.44%) |
May 13, 2003 | 5.743 | 5.753 | 5.688 | 5.705 | 284,574 | -0.04(-0.76%) |
May 12, 2003 | 5.756 | 5.773 | 5.739 | 5.749 | 419,916 | +0.01(+0.12%) |
May 09, 2003 | 5.721 | 5.756 | 5.709 | 5.742 | 460,518 | +0.03(+0.57%) |
May 08, 2003 | 5.721 | 5.726 | 5.684 | 5.709 | 750,791 | -0.09(-1.53%) |
May 07, 2003 | 5.775 | 5.801 | 5.768 | 5.798 | 4,137,546 | +0.02(+0.39%) |
May 06, 2003 | 5.718 | 5.778 | 5.679 | 5.775 | 835,914 | +0.06(+1.06%) |
May 05, 2003 | 5.740 | 5.749 | 5.702 | 5.715 | 563,449 | -0.00(-0.07%) |
May 02, 2003 | 5.688 | 5.742 | 5.688 | 5.719 | 285,286 | +0.01(+0.12%) |
May 01, 2003 | 5.777 | 5.777 | 5.686 | 5.712 | 406,738 | -0.09(-1.60%) |
Apr 30, 2003 | 5.757 | 5.818 | 5.752 | 5.805 | 399,971 | +0.04(+0.68%) |
Apr 29, 2003 | 5.801 | 5.815 | 5.766 | 5.766 | 454,820 | -0.04(-0.60%) |
Apr 28, 2003 | 5.715 | 5.801 | 5.705 | 5.801 | 744,024 | +0.09(+1.50%) |
Apr 25, 2003 | 5.659 | 5.715 | 5.659 | 5.715 | 500,409 | +0.06(+0.99%) |
Apr 24, 2003 | 5.629 | 5.686 | 5.618 | 5.659 | 578,052 | +0.02(+0.27%) |
Apr 23, 2003 | 5.618 | 5.686 | 5.592 | 5.643 | 579,121 | +0.03(+0.47%) |
Apr 22, 2003 | 5.666 | 5.674 | 5.549 | 5.617 | 1,934,677 | -0.12(-2.08%) |
Apr 21, 2003 | 5.732 | 5.745 | 5.686 | 5.736 | 440,929 | +0.02(+0.37%) |
Apr 17, 2003 | 5.735 | 5.752 | 5.694 | 5.715 | 342,628 | -0.00(-0.05%) |
Apr 16, 2003 | 5.728 | 5.773 | 5.705 | 5.718 | 417,066 | -0.02(-0.29%) |
Apr 15, 2003 | 5.700 | 5.740 | 5.670 | 5.735 | 321,615 | +0.05(+0.86%) |
Apr 14, 2003 | 5.658 | 5.716 | 5.658 | 5.686 | 540,299 | +0.02(+0.35%) |
Apr 11, 2003 | 5.707 | 5.716 | 5.660 | 5.666 | 294,190 | -0.03(-0.47%) |
Apr 10, 2003 | 5.658 | 5.693 | 5.658 | 5.693 | 445,560 | +0.04(+0.62%) |
Apr 09, 2003 | 5.643 | 5.693 | 5.643 | 5.658 | 525,696 | +0.02(+0.32%) |
Apr 08, 2003 | 5.651 | 5.695 | 5.628 | 5.639 | 595,860 | -0.01(-0.20%) |
Apr 07, 2003 | 5.666 | 5.743 | 5.642 | 5.651 | 549,915 | +0.02(+0.35%) |
Apr 04, 2003 | 5.625 | 5.648 | 5.603 | 5.631 | 446,272 | +0.02(+0.33%) |
Apr 03, 2003 | 5.658 | 5.658 | 5.583 | 5.613 | 831,996 | -0.04(-0.67%) |
Apr 02, 2003 | 5.688 | 5.694 | 5.645 | 5.651 | 664,244 | -0.03(-0.59%) |
Apr 01, 2003 | 5.721 | 5.743 | 5.665 | 5.684 | 770,736 | -0.04(-0.66%) |
Mar 31, 2003 | 5.752 | 5.752 | 5.716 | 5.722 | 764,325 | -0.06(-1.00%) |
Mar 28, 2003 | 5.775 | 5.784 | 5.763 | 5.780 | 861,914 | -0.00(-0.02%) |
Mar 27, 2003 | 5.833 | 5.833 | 5.757 | 5.781 | 497,915 | -0.07(-1.27%) |
Mar 26, 2003 | 5.840 | 5.881 | 5.806 | 5.855 | 395,697 | +0.01(+0.10%) |
Mar 25, 2003 | 5.799 | 5.865 | 5.775 | 5.850 | 532,819 | +0.05(+0.87%) |
Mar 24, 2003 | 5.784 | 5.806 | 5.756 | 5.799 | 480,463 | -0.01(-0.12%) |
Mar 21, 2003 | 5.759 | 5.812 | 5.742 | 5.806 | 607,614 | +0.06(+1.12%) |
Mar 20, 2003 | 5.756 | 5.756 | 5.707 | 5.742 | 612,244 | -0.02(-0.41%) |
Mar 19, 2003 | 5.781 | 5.781 | 5.739 | 5.766 | 264,985 | -0.02(-0.27%) |
Mar 18, 2003 | 5.749 | 5.819 | 5.735 | 5.781 | 575,559 | +0.03(+0.44%) |
Mar 17, 2003 | 5.735 | 5.771 | 5.714 | 5.756 | 451,258 | +0.01(+0.24%) |
Mar 14, 2003 | 5.759 | 5.777 | 5.728 | 5.742 | 393,560 | +0.00(+0.07%) |
Mar 13, 2003 | 5.728 | 5.746 | 5.711 | 5.738 | 529,970 | +0.03(+0.54%) |
Mar 12, 2003 | 5.728 | 5.746 | 5.702 | 5.707 | 579,833 | -0.01(-0.15%) |
Mar 11, 2003 | 5.753 | 5.784 | 5.702 | 5.715 | 529,614 | -0.01(-0.12%) |
Mar 10, 2003 | 5.740 | 5.754 | 5.705 | 5.722 | 498,984 | -0.01(-0.20%) |
Mar 07, 2003 | 5.770 | 5.781 | 5.643 | 5.733 | 591,943 | -0.03(-0.44%) |
Mar 06, 2003 | 5.749 | 5.777 | 5.709 | 5.759 | 559,888 | +0.01(+0.17%) |
Mar 05, 2003 | 5.732 | 5.763 | 5.714 | 5.749 | 609,395 | +0.02(+0.32%) |
Mar 04, 2003 | 5.732 | 5.732 | 5.693 | 5.731 | 486,162 | +0.03(+0.47%) |
Mar 03, 2003 | 5.686 | 5.714 | 5.651 | 5.704 | 741,887 | +0.12(+2.09%) |
Feb 28, 2003 | 5.615 | 5.632 | 5.575 | 5.587 | 299,176 | -0.02(-0.30%) |
Feb 27, 2003 | 5.606 | 5.651 | 5.579 | 5.604 | 264,629 | +0.03(+0.53%) |
Feb 26, 2003 | 5.628 | 5.629 | 5.559 | 5.575 | 380,382 | -0.05(-0.90%) |
Feb 25, 2003 | 5.622 | 5.670 | 5.561 | 5.625 | 515,011 | +0.02(+0.30%) |
Feb 24, 2003 | 5.686 | 5.721 | 5.608 | 5.608 | 335,861 | -0.07(-1.16%) |
Feb 21, 2003 | 5.651 | 5.739 | 5.632 | 5.674 | 1,010,434 | +0.09(+1.69%) |
Feb 20, 2003 | 5.510 | 5.593 | 5.510 | 5.580 | 419,203 | +0.06(+1.12%) |
Feb 19, 2003 | 5.544 | 5.548 | 5.495 | 5.519 | 391,779 | -0.01(-0.15%) |
Feb 18, 2003 | 5.545 | 5.562 | 5.500 | 5.527 | 362,574 | +0.01(+0.20%) |
Feb 14, 2003 | 5.503 | 5.547 | 5.468 | 5.516 | 609,038 | +0.02(+0.33%) |
Feb 13, 2003 | 5.482 | 5.545 | 5.363 | 5.497 | 829,859 | +0.04(+0.67%) |
Feb 12, 2003 | 5.570 | 5.600 | 5.398 | 5.461 | 827,366 | -0.11(-1.97%) |
Feb 11, 2003 | 5.643 | 5.652 | 5.548 | 5.570 | 569,504 | -0.04(-0.80%) |
Feb 10, 2003 | 5.707 | 5.732 | 5.573 | 5.615 | 1,104,461 | -0.14(-2.51%) |
Feb 07, 2003 | 5.889 | 5.889 | 5.760 | 5.760 | 4,037,820 | -0.07(-1.25%) |
Feb 06, 2003 | 5.834 | 5.900 | 5.819 | 5.833 | 432,738 | +0.00(+0.00%) |
Feb 05, 2003 | 5.868 | 5.910 | 5.833 | 5.833 | 289,560 | -0.03(-0.43%) |
Feb 04, 2003 | 5.903 | 5.917 | 5.854 | 5.858 | 536,025 | -0.04(-0.60%) |
Feb 03, 2003 | 5.818 | 5.928 | 5.792 | 5.893 | 631,833 | +0.10(+1.79%) |
Jan 31, 2003 | 5.733 | 5.798 | 5.722 | 5.789 | 534,956 | +0.06(+1.08%) |
Jan 30, 2003 | 5.792 | 5.837 | 5.725 | 5.728 | 621,504 | -0.05(-0.87%) |
Jan 29, 2003 | 5.827 | 5.827 | 5.771 | 5.778 | 591,230 | -0.06(-1.08%) |
Jan 28, 2003 | 5.868 | 5.909 | 5.834 | 5.841 | 604,052 | -0.02(-0.29%) |
Jan 27, 2003 | 6.037 | 6.038 | 5.833 | 5.858 | 982,297 | -0.18(-2.95%) |
Jan 24, 2003 | 6.037 | 6.059 | 5.973 | 6.037 | 817,394 | -0.01(-0.12%) |
Jan 23, 2003 | 5.994 | 6.066 | 5.994 | 6.044 | 597,285 | +0.06(+0.94%) |
Jan 22, 2003 | 6.065 | 6.065 | 5.924 | 5.987 | 622,573 | -0.09(-1.46%) |
Jan 21, 2003 | 6.153 | 6.191 | 6.074 | 6.076 | 911,421 | -0.09(-1.48%) |
Jan 17, 2003 | 6.268 | 6.268 | 6.167 | 6.167 | 293,122 | -0.10(-1.66%) |
Jan 16, 2003 | 6.261 | 6.316 | 6.247 | 6.271 | 372,902 | +0.00(+0.00%) |
Jan 15, 2003 | 6.268 | 6.334 | 6.211 | 6.271 | 663,175 | +0.02(+0.31%) |
Jan 14, 2003 | 6.233 | 6.275 | 6.208 | 6.251 | 476,902 | +0.02(+0.29%) |
Jan 13, 2003 | 6.298 | 6.317 | 6.213 | 6.233 | 596,573 | -0.06(-1.00%) |
Jan 10, 2003 | 6.296 | 6.305 | 6.258 | 6.296 | 237,916 | -0.01(-0.22%) |
Jan 09, 2003 | 6.324 | 6.338 | 6.296 | 6.310 | 466,929 | +0.00(+0.04%) |
Jan 08, 2003 | 6.281 | 6.352 | 6.246 | 6.308 | 605,121 | +0.05(+0.88%) |
Jan 07, 2003 | 6.446 | 6.446 | 6.247 | 6.253 | 836,270 | -0.19(-2.98%) |
Jan 06, 2003 | 6.246 | 6.473 | 6.246 | 6.445 | 741,531 | +0.21(+3.42%) |
Jan 03, 2003 | 6.233 | 6.310 | 6.201 | 6.232 | 523,203 | -0.02(-0.36%) |
Jan 02, 2003 | 6.184 | 6.261 | 6.160 | 6.254 | 299,889 | +0.08(+1.30%) |
Dec 31, 2002 | 6.163 | 6.194 | 6.142 | 6.174 | 397,477 | +0.03(+0.50%) |
Dec 30, 2002 | 6.114 | 6.163 | 6.114 | 6.143 | 422,409 | +0.01(+0.18%) |
Dec 27, 2002 | 6.192 | 6.192 | 6.100 | 6.132 | 437,012 | -0.07(-1.20%) |
Dec 26, 2002 | 6.163 | 6.226 | 6.160 | 6.206 | 359,012 | +0.05(+0.82%) |
Dec 24, 2002 | 6.177 | 6.201 | 6.157 | 6.156 | 170,245 | +0.00(+0.02%) |
Dec 23, 2002 | 6.177 | 6.177 | 6.139 | 6.154 | 560,600 | -0.04(-0.63%) |
Dec 20, 2002 | 6.093 | 6.194 | 6.093 | 6.194 | 848,024 | +0.11(+1.80%) |
Dec 19, 2002 | 6.087 | 6.096 | 6.055 | 6.084 | 625,066 | -0.02(-0.28%) |
Dec 18, 2002 | 6.087 | 6.139 | 6.079 | 6.101 | 830,216 | +0.03(+0.46%) |
Dec 17, 2002 | 6.007 | 6.128 | 5.996 | 6.073 | 433,450 | +0.04(+0.63%) |
Dec 16, 2002 | 6.025 | 6.042 | 5.959 | 6.035 | 571,285 | -0.00(-0.07%) |
Dec 13, 2002 | 5.973 | 6.076 | 5.966 | 6.039 | 565,943 | +0.04(+0.75%) |
Dec 12, 2002 | 5.966 | 6.007 | 5.937 | 5.994 | 350,464 | +0.03(+0.49%) |
Dec 11, 2002 | 5.903 | 5.980 | 5.870 | 5.965 | 693,093 | +0.05(+0.83%) |
Dec 10, 2002 | 5.910 | 5.947 | 5.896 | 5.916 | 474,053 | +0.01(+0.24%) |
Dec 09, 2002 | 5.910 | 5.952 | 5.885 | 5.902 | 628,984 | -0.01(-0.14%) |
Dec 06, 2002 | 5.945 | 5.945 | 5.858 | 5.910 | 458,738 | -0.02(-0.28%) |
Dec 05, 2002 | 5.899 | 5.935 | 5.878 | 5.927 | 424,902 | +0.04(+0.72%) |
Dec 04, 2002 | 5.966 | 6.001 | 5.882 | 5.885 | 542,080 | -0.08(-1.36%) |
Dec 03, 2002 | 5.996 | 6.003 | 5.924 | 5.966 | 586,244 | -0.02(-0.26%) |
Dec 02, 2002 | 6.031 | 6.073 | 5.961 | 5.982 | 482,957 | -0.06(-0.93%) |
Nov 29, 2002 | 6.079 | 6.079 | 6.023 | 6.038 | 213,697 | -0.03(-0.53%) |
Nov 27, 2002 | 6.107 | 6.107 | 6.045 | 6.070 | 363,286 | -0.02(-0.37%) |
Nov 26, 2002 | 6.170 | 6.180 | 6.049 | 6.093 | 586,956 | -0.09(-1.50%) |
Nov 25, 2002 | 6.157 | 6.192 | 6.105 | 6.185 | 789,969 | +0.03(+0.50%) |
Nov 22, 2002 | 6.177 | 6.230 | 6.114 | 6.154 | 1,059,585 | -0.03(-0.41%) |
Nov 21, 2002 | 6.278 | 6.278 | 6.138 | 6.180 | 926,380 | -0.06(-0.90%) |
Nov 20, 2002 | 6.239 | 6.254 | 6.173 | 6.236 | 595,504 | +0.01(+0.23%) |
Nov 19, 2002 | 6.242 | 6.275 | 6.190 | 6.222 | 1,140,434 | -0.02(-0.29%) |
Nov 18, 2002 | 6.382 | 6.390 | 6.233 | 6.240 | 524,272 | -0.14(-2.24%) |
Nov 15, 2002 | 6.260 | 6.383 | 6.260 | 6.383 | 460,518 | +0.13(+2.13%) |
Nov 14, 2002 | 6.261 | 6.282 | 6.167 | 6.250 | 700,572 | +0.02(+0.38%) |
Nov 13, 2002 | 6.247 | 6.306 | 6.163 | 6.226 | 569,860 | -0.02(-0.34%) |
Nov 12, 2002 | 6.327 | 6.375 | 6.212 | 6.247 | 654,627 | -0.07(-1.11%) |
Nov 11, 2002 | 6.308 | 6.345 | 6.220 | 6.317 | 347,615 | +0.01(+0.11%) |
Nov 08, 2002 | 6.437 | 6.437 | 6.296 | 6.310 | 532,107 | -0.12(-1.94%) |
Nov 07, 2002 | 6.594 | 6.597 | 6.357 | 6.435 | 789,613 | -0.27(-4.02%) |
Nov 06, 2002 | 6.741 | 6.767 | 6.681 | 6.705 | 4,273,244 | -0.04(-0.54%) |
Nov 05, 2002 | 6.830 | 6.830 | 6.738 | 6.741 | 714,819 | -0.09(-1.32%) |
Nov 04, 2002 | 6.774 | 6.879 | 6.761 | 6.831 | 677,422 | +0.06(+0.95%) |
Nov 01, 2002 | 6.723 | 6.767 | 6.681 | 6.767 | 544,217 | +0.05(+0.69%) |
Oct 31, 2002 | 6.702 | 6.736 | 6.640 | 6.720 | 541,724 | +0.03(+0.48%) |
Oct 30, 2002 | 6.605 | 6.724 | 6.605 | 6.688 | 610,107 | +0.03(+0.51%) |
Oct 29, 2002 | 6.636 | 6.668 | 6.560 | 6.654 | 547,422 | +0.02(+0.25%) |
Oct 28, 2002 | 6.692 | 6.736 | 6.598 | 6.637 | 894,681 | -0.05(-0.76%) |
Oct 25, 2002 | 6.619 | 6.694 | 6.619 | 6.688 | 482,957 | +0.02(+0.36%) |
Oct 24, 2002 | 6.701 | 6.781 | 6.615 | 6.664 | 635,038 | -0.02(-0.23%) |
Oct 23, 2002 | 6.552 | 6.685 | 6.550 | 6.680 | 527,833 | +0.11(+1.69%) |
Oct 22, 2002 | 6.595 | 6.736 | 6.486 | 6.569 | 748,298 | -0.02(-0.36%) |
Oct 21, 2002 | 6.441 | 6.630 | 6.441 | 6.592 | 2,884,920 | +0.13(+2.09%) |
Oct 18, 2002 | 6.458 | 6.528 | 6.362 | 6.458 | 503,258 | +0.00(+0.00%) |
Oct 17, 2002 | 6.338 | 6.458 | 6.298 | 6.458 | 806,353 | +0.14(+2.20%) |
Oct 16, 2002 | 6.416 | 6.417 | 6.233 | 6.319 | 814,544 | -0.14(-2.17%) |
Oct 15, 2002 | 6.438 | 6.518 | 6.402 | 6.459 | 1,043,913 | +0.18(+2.79%) |
Oct 14, 2002 | 6.227 | 6.341 | 6.211 | 6.284 | 621,860 | -0.05(-0.84%) |
Oct 11, 2002 | 6.385 | 6.442 | 6.256 | 6.337 | 701,285 | -0.05(-0.75%) |
Oct 10, 2002 | 6.135 | 6.385 | 6.051 | 6.385 | 850,517 | +0.24(+3.86%) |
Oct 09, 2002 | 6.218 | 6.299 | 6.094 | 6.147 | 1,439,254 | -0.07(-1.11%) |
Oct 08, 2002 | 6.136 | 6.302 | 5.966 | 6.216 | 1,353,419 | +0.09(+1.42%) |
Oct 07, 2002 | 6.032 | 6.240 | 6.032 | 6.129 | 715,531 | +0.05(+0.79%) |
Oct 04, 2002 | 6.135 | 6.135 | 5.997 | 6.081 | 817,394 | -0.07(-1.10%) |
Oct 03, 2002 | 6.093 | 6.216 | 6.093 | 6.149 | 410,656 | +0.04(+0.71%) |
Oct 02, 2002 | 6.170 | 6.243 | 6.091 | 6.105 | 584,463 | -0.08(-1.23%) |
Oct 01, 2002 | 6.058 | 6.181 | 5.989 | 6.181 | 731,202 | +0.13(+2.16%) |
Sep 30, 2002 | 5.986 | 6.079 | 5.945 | 6.051 | 599,778 | +0.06(+0.96%) |
Sep 27, 2002 | 6.056 | 6.056 | 5.938 | 5.993 | 500,409 | -0.08(-1.27%) |
Sep 26, 2002 | 5.930 | 6.079 | 5.910 | 6.070 | 608,682 | +0.16(+2.73%) |
Sep 25, 2002 | 5.877 | 5.980 | 5.812 | 5.909 | 668,874 | +0.05(+0.84%) |
Sep 24, 2002 | 5.944 | 5.944 | 5.820 | 5.860 | 458,738 | -0.08(-1.39%) |
Sep 23, 2002 | 6.006 | 6.006 | 5.898 | 5.942 | 797,092 | -0.07(-1.21%) |
Sep 20, 2002 | 6.003 | 6.016 | 5.861 | 6.016 | 615,805 | +0.01(+0.21%) |
Sep 19, 2002 | 6.077 | 6.083 | 5.992 | 6.003 | 1,139,721 | -0.09(-1.45%) |
Sep 18, 2002 | 5.958 | 6.147 | 5.926 | 6.091 | 498,984 | +0.12(+2.00%) |
Sep 17, 2002 | 6.108 | 6.131 | 5.968 | 5.972 | 474,765 | -0.14(-2.34%) |
Sep 16, 2002 | 6.136 | 6.142 | 6.010 | 6.115 | 416,354 | -0.02(-0.39%) |
Sep 13, 2002 | 5.994 | 6.140 | 5.951 | 6.139 | 523,203 | +0.14(+2.32%) |
Sep 12, 2002 | 6.083 | 6.093 | 5.993 | 6.000 | 395,697 | -0.03(-0.54%) |
Sep 11, 2002 | 6.072 | 6.090 | 6.017 | 6.032 | 473,696 | -0.04(-0.58%) |
Sep 10, 2002 | 6.191 | 6.191 | 6.046 | 6.067 | 611,175 | -0.10(-1.66%) |
Sep 09, 2002 | 6.195 | 6.204 | 6.107 | 6.170 | 352,957 | -0.03(-0.45%) |
Sep 06, 2002 | 6.164 | 6.212 | 6.163 | 6.198 | 435,587 | +0.02(+0.32%) |
Sep 05, 2002 | 6.194 | 6.247 | 6.154 | 6.178 | 380,382 | -0.02(-0.25%) |
Sep 04, 2002 | 6.142 | 6.199 | 6.066 | 6.194 | 666,737 | +0.00(+0.05%) |