Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 6.847 | 6.869 | 6.710 | 6.869 | 374,923 | +0.02(+0.32%) |
Sep 29, 2003 | 6.767 | 6.905 | 6.695 | 6.847 | 385,318 | +0.16(+2.37%) |
Sep 26, 2003 | 6.905 | 7.034 | 6.638 | 6.688 | 905,082 | -0.42(-5.89%) |
Sep 25, 2003 | 7.128 | 7.128 | 7.092 | 7.107 | 731,550 | -0.01(-0.20%) |
Sep 24, 2003 | 7.143 | 7.172 | 7.143 | 7.121 | 583,937 | -0.06(-0.80%) |
Sep 23, 2003 | 7.179 | 7.179 | 7.107 | 7.179 | 538,059 | +0.00(+0.00%) |
Sep 22, 2003 | 7.121 | 7.200 | 7.085 | 7.179 | 655,734 | +0.00(+0.00%) |
Sep 19, 2003 | 7.121 | 7.186 | 7.078 | 7.179 | 527,803 | +0.07(+1.02%) |
Sep 18, 2003 | 7.121 | 7.128 | 7.020 | 7.107 | 779,923 | +0.02(+0.31%) |
Sep 17, 2003 | 7.143 | 7.172 | 7.099 | 7.085 | 650,467 | -0.12(-1.70%) |
Sep 16, 2003 | 7.107 | 7.208 | 7.107 | 7.208 | 488,162 | +0.10(+1.42%) |
Sep 15, 2003 | 7.179 | 7.193 | 7.107 | 7.107 | 531,268 | -0.07(-1.01%) |
Sep 12, 2003 | 7.157 | 7.229 | 7.107 | 7.179 | 681,098 | -0.03(-0.40%) |
Sep 11, 2003 | 7.215 | 7.337 | 7.128 | 7.208 | 1,122,690 | -0.01(-0.10%) |
Sep 10, 2003 | 7.107 | 7.424 | 6.710 | 7.215 | 3,119,692 | -0.39(-5.12%) |
Sep 09, 2003 | 7.749 | 7.785 | 7.576 | 7.604 | 473,886 | -0.14(-1.86%) |
Sep 08, 2003 | 7.792 | 7.814 | 7.691 | 7.749 | 494,122 | -0.08(-1.01%) |
Sep 05, 2003 | 7.792 | 7.857 | 7.720 | 7.828 | 835,503 | +0.04(+0.46%) |
Sep 04, 2003 | 7.720 | 7.936 | 7.503 | 7.792 | 460,164 | +0.04(+0.47%) |
Sep 03, 2003 | 7.640 | 7.756 | 7.612 | 7.756 | 545,128 | +0.07(+0.94%) |
Sep 02, 2003 | 7.576 | 7.720 | 7.568 | 7.684 | 466,678 | +0.12(+1.53%) |
Aug 29, 2003 | 7.532 | 7.713 | 7.431 | 7.568 | 904,805 | -0.01(-0.10%) |
Aug 28, 2003 | 7.467 | 7.576 | 7.359 | 7.576 | 637,854 | +0.16(+2.14%) |
Aug 27, 2003 | 7.366 | 7.460 | 7.301 | 7.417 | 468,896 | +0.09(+1.18%) |
Aug 26, 2003 | 7.294 | 7.395 | 7.287 | 7.330 | 315,462 | +0.04(+0.49%) |
Aug 25, 2003 | 7.294 | 7.374 | 7.287 | 7.294 | 199,866 | -0.01(-0.10%) |
Aug 22, 2003 | 7.388 | 7.395 | 7.301 | 7.301 | 199,312 | -0.06(-0.78%) |
Aug 21, 2003 | 7.381 | 7.431 | 7.330 | 7.359 | 245,328 | -0.05(-0.68%) |
Aug 20, 2003 | 7.417 | 7.460 | 7.301 | 7.410 | 211,232 | -0.02(-0.29%) |
Aug 19, 2003 | 7.366 | 7.431 | 7.301 | 7.431 | 262,931 | +0.06(+0.88%) |
Aug 18, 2003 | 7.301 | 7.388 | 7.287 | 7.366 | 234,378 | +0.04(+0.59%) |
Aug 15, 2003 | 7.287 | 7.417 | 7.280 | 7.323 | 118,228 | -0.02(-0.29%) |
Aug 14, 2003 | 7.395 | 7.410 | 7.287 | 7.345 | 267,921 | -0.05(-0.68%) |
Aug 13, 2003 | 7.489 | 7.511 | 7.359 | 7.395 | 524,476 | -0.09(-1.16%) |
Aug 12, 2003 | 7.503 | 7.503 | 7.402 | 7.482 | 209,153 | +0.05(+0.68%) |
Aug 11, 2003 | 7.359 | 7.525 | 7.359 | 7.431 | 313,244 | +0.05(+0.68%) |
Aug 08, 2003 | 7.395 | 7.431 | 7.359 | 7.381 | 700,641 | -0.01(-0.20%) |
Aug 07, 2003 | 7.395 | 7.424 | 7.265 | 7.395 | 367,715 | +0.04(+0.49%) |
Aug 06, 2003 | 7.215 | 7.460 | 7.150 | 7.359 | 2,087,926 | +0.12(+1.69%) |
Aug 05, 2003 | 7.215 | 7.352 | 7.179 | 7.236 | 635,636 | -0.06(-0.89%) |
Aug 04, 2003 | 7.359 | 7.359 | 6.674 | 7.301 | 1,645,642 | -0.06(-0.78%) |
Aug 01, 2003 | 7.576 | 7.576 | 7.215 | 7.359 | 1,047,982 | -0.29(-3.77%) |
Jul 31, 2003 | 7.503 | 7.648 | 7.366 | 7.648 | 1,425,677 | +0.11(+1.44%) |
Jul 30, 2003 | 7.431 | 7.561 | 7.301 | 7.539 | 950,267 | +0.22(+2.96%) |
Jul 29, 2003 | 7.576 | 7.576 | 7.323 | 7.323 | 357,459 | -0.25(-3.33%) |
Jul 28, 2003 | 7.424 | 7.576 | 7.352 | 7.576 | 301,740 | +0.23(+3.14%) |
Jul 25, 2003 | 7.316 | 7.402 | 7.287 | 7.345 | 270,970 | -0.01(-0.20%) |
Jul 24, 2003 | 7.359 | 7.431 | 7.251 | 7.359 | 323,916 | +0.07(+0.99%) |
Jul 23, 2003 | 7.309 | 7.453 | 7.229 | 7.287 | 553,306 | -0.09(-1.17%) |
Jul 22, 2003 | 7.395 | 7.395 | 7.222 | 7.374 | 536,950 | +0.05(+0.69%) |
Jul 21, 2003 | 7.323 | 7.410 | 7.287 | 7.323 | 340,965 | -0.04(-0.49%) |
Jul 18, 2003 | 7.410 | 7.410 | 7.143 | 7.359 | 397,515 | +0.02(+0.29%) |
Jul 17, 2003 | 7.417 | 7.503 | 7.013 | 7.337 | 905,359 | -0.20(-2.68%) |
Jul 16, 2003 | 7.576 | 7.597 | 7.402 | 7.539 | 400,841 | -0.03(-0.38%) |
Jul 15, 2003 | 7.568 | 7.576 | 7.496 | 7.568 | 292,315 | +0.00(+0.00%) |
Jul 14, 2003 | 7.532 | 7.576 | 7.503 | 7.568 | 396,822 | +0.06(+0.77%) |
Jul 11, 2003 | 7.431 | 7.518 | 7.424 | 7.511 | 291,345 | +0.06(+0.87%) |
Jul 10, 2003 | 7.438 | 7.496 | 7.395 | 7.446 | 259,604 | -0.02(-0.29%) |
Jul 09, 2003 | 7.417 | 7.496 | 7.395 | 7.467 | 403,059 | +0.05(+0.68%) |
Jul 08, 2003 | 7.395 | 7.431 | 7.359 | 7.417 | 419,830 | +0.04(+0.59%) |
Jul 07, 2003 | 7.417 | 7.431 | 7.359 | 7.374 | 358,567 | -0.01(-0.10%) |
Jul 03, 2003 | 7.417 | 7.424 | 7.374 | 7.381 | 262,238 | -0.01(-0.10%) |
Jul 02, 2003 | 7.366 | 7.410 | 7.323 | 7.388 | 549,286 | +0.03(+0.39%) |
Jul 01, 2003 | 7.316 | 7.395 | 7.229 | 7.359 | 587,957 | +0.12(+1.59%) |
Jun 30, 2003 | 7.301 | 7.330 | 7.172 | 7.244 | 868,213 | -0.07(-0.99%) |
Jun 27, 2003 | 7.330 | 7.352 | 7.215 | 7.316 | 673,752 | -0.04(-0.59%) |
Jun 26, 2003 | 7.460 | 7.482 | 7.309 | 7.359 | 598,352 | -0.25(-3.23%) |
Jun 25, 2003 | 7.539 | 7.604 | 7.482 | 7.604 | 678,049 | +0.10(+1.35%) |
Jun 24, 2003 | 7.446 | 7.518 | 7.395 | 7.503 | 561,483 | +0.06(+0.78%) |
Jun 23, 2003 | 7.561 | 7.561 | 7.395 | 7.446 | 633,280 | -0.04(-0.58%) |
Jun 20, 2003 | 7.561 | 7.568 | 7.467 | 7.489 | 569,938 | +0.02(+0.29%) |
Jun 19, 2003 | 7.648 | 7.648 | 7.467 | 7.467 | 805,149 | -0.12(-1.52%) |
Jun 18, 2003 | 7.576 | 7.640 | 7.561 | 7.583 | 946,109 | +0.01(+0.19%) |
Jun 17, 2003 | 7.359 | 7.612 | 7.359 | 7.568 | 693,157 | -0.01(-0.10%) |
Jun 16, 2003 | 7.431 | 7.576 | 7.417 | 7.576 | 647,972 | +0.17(+2.24%) |
Jun 13, 2003 | 7.453 | 7.475 | 7.359 | 7.410 | 450,877 | +0.01(+0.10%) |
Jun 12, 2003 | 7.417 | 7.489 | 7.359 | 7.402 | 735,570 | +0.04(+0.59%) |
Jun 11, 2003 | 7.374 | 7.374 | 7.287 | 7.359 | 855,323 | +0.04(+0.49%) |
Jun 10, 2003 | 7.330 | 7.374 | 7.236 | 7.323 | 847,700 | +0.06(+0.89%) |
Jun 09, 2003 | 7.503 | 7.503 | 7.236 | 7.258 | 813,881 | -0.09(-1.18%) |
Jun 06, 2003 | 7.431 | 7.496 | 7.287 | 7.345 | 719,907 | -0.06(-0.78%) |
Jun 05, 2003 | 7.316 | 7.496 | 7.229 | 7.402 | 898,013 | +0.11(+1.48%) |
Jun 04, 2003 | 7.244 | 7.301 | 7.215 | 7.294 | 691,494 | +0.08(+1.10%) |
Jun 03, 2003 | 7.200 | 7.229 | 7.179 | 7.215 | 821,227 | +0.06(+0.91%) |
Jun 02, 2003 | 7.215 | 7.244 | 7.143 | 7.150 | 953,455 | +0.03(+0.41%) |
May 30, 2003 | 7.107 | 7.172 | 7.034 | 7.121 | 695,097 | +0.09(+1.23%) |
May 29, 2003 | 7.179 | 7.186 | 6.962 | 7.034 | 668,901 | -0.11(-1.52%) |
May 28, 2003 | 7.143 | 7.172 | 7.099 | 7.143 | 591,976 | +0.00(+0.00%) |
May 27, 2003 | 7.172 | 7.179 | 7.107 | 7.143 | 791,427 | +0.04(+0.61%) |
May 23, 2003 | 7.034 | 7.186 | 6.998 | 7.099 | 950,405 | +0.10(+1.44%) |
May 22, 2003 | 7.143 | 7.143 | 6.984 | 6.998 | 780,200 | +0.07(+1.04%) |
May 21, 2003 | 6.890 | 7.034 | 6.782 | 6.926 | 674,445 | +0.06(+0.84%) |
May 20, 2003 | 6.710 | 6.919 | 6.710 | 6.869 | 824,137 | +0.13(+1.93%) |
May 19, 2003 | 7.049 | 7.049 | 6.739 | 6.739 | 1,021,232 | -0.30(-4.21%) |
May 16, 2003 | 7.085 | 7.186 | 6.998 | 7.034 | 790,872 | -0.12(-1.71%) |
May 15, 2003 | 7.208 | 7.229 | 7.107 | 7.157 | 563,978 | -0.01(-0.10%) |
May 14, 2003 | 7.179 | 7.200 | 7.128 | 7.164 | 420,800 | -0.01(-0.20%) |
May 13, 2003 | 7.193 | 7.200 | 7.135 | 7.179 | 445,056 | +0.01(+0.20%) |
May 12, 2003 | 7.179 | 7.200 | 7.099 | 7.164 | 434,384 | +0.02(+0.30%) |
May 09, 2003 | 7.056 | 7.143 | 7.006 | 7.143 | 420,939 | +0.13(+1.85%) |
May 08, 2003 | 7.056 | 7.085 | 6.998 | 7.013 | 434,938 | -0.04(-0.61%) |
May 07, 2003 | 7.099 | 7.099 | 6.948 | 7.056 | 576,175 | -0.04(-0.61%) |
May 06, 2003 | 6.998 | 7.143 | 6.977 | 7.099 | 478,598 | +0.06(+0.92%) |
May 05, 2003 | 7.020 | 7.034 | 6.890 | 7.034 | 582,274 | +0.07(+1.04%) |
May 02, 2003 | 6.854 | 6.962 | 6.854 | 6.962 | 537,921 | +0.14(+2.12%) |
May 01, 2003 | 6.832 | 6.854 | 6.782 | 6.818 | 723,372 | +0.06(+0.85%) |
Apr 30, 2003 | 6.724 | 6.847 | 6.710 | 6.760 | 1,939,066 | -0.01(-0.11%) |
Apr 29, 2003 | 6.717 | 6.818 | 6.710 | 6.767 | 561,067 | +0.05(+0.75%) |
Apr 28, 2003 | 6.666 | 6.739 | 6.666 | 6.717 | 282,197 | +0.08(+1.20%) |
Apr 25, 2003 | 6.869 | 6.876 | 6.609 | 6.638 | 576,591 | -0.23(-3.36%) |
Apr 24, 2003 | 6.854 | 6.912 | 6.832 | 6.869 | 415,949 | +0.01(+0.21%) |
Apr 23, 2003 | 6.804 | 6.890 | 6.804 | 6.854 | 530,297 | +0.08(+1.17%) |
Apr 22, 2003 | 6.703 | 6.782 | 6.695 | 6.775 | 474,579 | +0.07(+1.08%) |
Apr 21, 2003 | 6.638 | 6.710 | 6.623 | 6.703 | 343,737 | +0.06(+0.98%) |
Apr 17, 2003 | 6.638 | 6.638 | 6.616 | 6.638 | 135,970 | +0.02(+0.33%) |
Apr 16, 2003 | 6.674 | 6.674 | 6.609 | 6.616 | 221,627 | -0.01(-0.22%) |
Apr 15, 2003 | 6.602 | 6.674 | 6.587 | 6.630 | 315,046 | -0.01(-0.11%) |
Apr 14, 2003 | 6.580 | 6.659 | 6.522 | 6.638 | 500,220 | +0.07(+1.10%) |
Apr 11, 2003 | 6.551 | 6.573 | 6.529 | 6.565 | 228,280 | +0.04(+0.55%) |
Apr 10, 2003 | 6.443 | 6.544 | 6.428 | 6.529 | 207,351 | +0.09(+1.34%) |
Apr 09, 2003 | 6.529 | 6.573 | 6.421 | 6.443 | 323,916 | -0.09(-1.33%) |
Apr 08, 2003 | 6.529 | 6.529 | 6.421 | 6.529 | 432,582 | +0.04(+0.56%) |
Apr 07, 2003 | 6.400 | 6.529 | 6.400 | 6.493 | 379,358 | +0.17(+2.62%) |
Apr 04, 2003 | 6.414 | 6.443 | 6.313 | 6.327 | 167,571 | -0.09(-1.35%) |
Apr 03, 2003 | 6.392 | 6.443 | 6.327 | 6.414 | 384,209 | +0.04(+0.57%) |
Apr 02, 2003 | 6.385 | 6.400 | 6.349 | 6.378 | 609,440 | +0.14(+2.31%) |
Apr 01, 2003 | 6.205 | 6.234 | 6.140 | 6.234 | 194,183 | -0.01(-0.12%) |
Mar 31, 2003 | 6.169 | 6.241 | 6.133 | 6.241 | 219,686 | +0.01(+0.12%) |
Mar 28, 2003 | 6.205 | 6.234 | 6.169 | 6.234 | 138,187 | -0.01(-0.23%) |
Mar 27, 2003 | 6.270 | 6.299 | 6.190 | 6.248 | 260,436 | -0.01(-0.23%) |
Mar 26, 2003 | 6.212 | 6.327 | 6.212 | 6.262 | 298,413 | -0.21(-3.23%) |
Mar 25, 2003 | 6.457 | 6.472 | 6.421 | 6.472 | 262,515 | +0.04(+0.67%) |
Mar 24, 2003 | 6.421 | 6.443 | 6.349 | 6.428 | 172,838 | -0.01(-0.22%) |
Mar 21, 2003 | 6.306 | 6.479 | 6.306 | 6.443 | 369,240 | +0.13(+2.06%) |
Mar 20, 2003 | 6.335 | 6.335 | 6.212 | 6.313 | 459,471 | -0.09(-1.46%) |
Mar 19, 2003 | 6.493 | 6.522 | 6.277 | 6.407 | 431,334 | -0.09(-1.33%) |
Mar 18, 2003 | 6.450 | 6.493 | 6.414 | 6.493 | 134,584 | +0.06(+0.90%) |
Mar 17, 2003 | 6.349 | 6.436 | 6.335 | 6.436 | 384,070 | +0.13(+2.06%) |
Mar 14, 2003 | 6.205 | 6.327 | 6.190 | 6.306 | 238,952 | +0.13(+2.10%) |
Mar 13, 2003 | 6.133 | 6.183 | 6.039 | 6.176 | 264,317 | +0.08(+1.30%) |
Mar 12, 2003 | 6.176 | 6.241 | 6.060 | 6.097 | 204,717 | -0.10(-1.63%) |
Mar 11, 2003 | 6.205 | 6.270 | 6.183 | 6.198 | 166,185 | +0.03(+0.47%) |
Mar 10, 2003 | 6.277 | 6.320 | 6.147 | 6.169 | 249,209 | -0.09(-1.38%) |
Mar 07, 2003 | 6.205 | 6.291 | 6.176 | 6.255 | 228,280 | +0.04(+0.58%) |
Mar 06, 2003 | 6.255 | 6.313 | 6.219 | 6.219 | 197,926 | -0.06(-1.03%) |
Mar 05, 2003 | 6.392 | 6.392 | 6.226 | 6.284 | 199,034 | -0.06(-0.91%) |
Mar 04, 2003 | 6.349 | 6.385 | 6.335 | 6.342 | 110,882 | -0.01(-0.11%) |
Mar 03, 2003 | 6.342 | 6.400 | 6.306 | 6.349 | 183,649 | +0.02(+0.34%) |
Feb 28, 2003 | 6.363 | 6.400 | 6.299 | 6.327 | 173,670 | -0.04(-0.57%) |
Feb 27, 2003 | 6.313 | 6.385 | 6.306 | 6.363 | 179,076 | +0.03(+0.46%) |
Feb 26, 2003 | 6.335 | 6.349 | 6.291 | 6.335 | 115,179 | +0.06(+0.92%) |
Feb 25, 2003 | 6.226 | 6.277 | 6.176 | 6.277 | 195,847 | +0.04(+0.69%) |
Feb 24, 2003 | 6.262 | 6.349 | 6.205 | 6.234 | 281,365 | -0.06(-0.92%) |
Feb 21, 2003 | 6.190 | 6.291 | 6.140 | 6.291 | 228,280 | +0.12(+1.99%) |
Feb 20, 2003 | 6.140 | 6.226 | 6.111 | 6.169 | 243,526 | +0.04(+0.71%) |
Feb 19, 2003 | 6.212 | 6.212 | 6.060 | 6.125 | 236,042 | -0.09(-1.39%) |
Feb 18, 2003 | 6.133 | 6.212 | 6.060 | 6.212 | 199,589 | +0.15(+2.50%) |
Feb 14, 2003 | 5.974 | 6.082 | 5.938 | 6.060 | 136,108 | +0.09(+1.45%) |
Feb 13, 2003 | 5.959 | 6.046 | 5.880 | 5.974 | 199,173 | +0.01(+0.24%) |
Feb 12, 2003 | 5.967 | 6.060 | 5.952 | 5.959 | 189,471 | -0.03(-0.48%) |
Feb 11, 2003 | 6.133 | 6.169 | 5.952 | 5.988 | 338,331 | -0.03(-0.48%) |
Feb 10, 2003 | 6.060 | 6.125 | 5.902 | 6.017 | 415,533 | -0.04(-0.71%) |
Feb 07, 2003 | 6.234 | 6.262 | 6.060 | 6.060 | 246,576 | -0.10(-1.64%) |
Feb 06, 2003 | 6.169 | 6.277 | 6.140 | 6.161 | 291,483 | -0.01(-0.12%) |
Feb 05, 2003 | 6.378 | 6.378 | 6.133 | 6.169 | 292,869 | -0.21(-3.28%) |
Feb 04, 2003 | 6.378 | 6.392 | 6.313 | 6.378 | 266,812 | +0.06(+0.91%) |
Feb 03, 2003 | 6.385 | 6.400 | 6.313 | 6.320 | 258,634 | +0.01(+0.11%) |
Jan 31, 2003 | 6.277 | 6.378 | 6.277 | 6.313 | 176,581 | +0.04(+0.57%) |
Jan 30, 2003 | 6.299 | 6.363 | 6.277 | 6.277 | 202,500 | -0.03(-0.46%) |
Jan 29, 2003 | 6.284 | 6.313 | 6.226 | 6.306 | 258,773 | +0.02(+0.34%) |
Jan 28, 2003 | 6.205 | 6.291 | 6.205 | 6.284 | 277,900 | +0.08(+1.28%) |
Jan 27, 2003 | 6.262 | 6.277 | 6.161 | 6.205 | 353,162 | +0.06(+1.06%) |
Jan 24, 2003 | 6.313 | 6.313 | 6.140 | 6.140 | 362,448 | -0.14(-2.30%) |
Jan 23, 2003 | 6.190 | 6.306 | 6.169 | 6.284 | 255,308 | +0.17(+2.71%) |
Jan 22, 2003 | 6.205 | 6.241 | 6.097 | 6.118 | 209,568 | -0.01(-0.24%) |
Jan 21, 2003 | 6.133 | 6.198 | 6.082 | 6.133 | 240,338 | +0.06(+0.95%) |
Jan 17, 2003 | 6.205 | 6.241 | 6.068 | 6.075 | 247,130 | -0.14(-2.21%) |
Jan 16, 2003 | 6.299 | 6.306 | 6.147 | 6.212 | 212,895 | -0.09(-1.37%) |
Jan 15, 2003 | 6.169 | 6.299 | 6.125 | 6.299 | 393,495 | +0.13(+2.11%) |
Jan 14, 2003 | 6.147 | 6.378 | 6.097 | 6.169 | 211,925 | +0.07(+1.18%) |
Jan 13, 2003 | 6.169 | 6.205 | 6.060 | 6.097 | 367,577 | +0.00(+0.00%) |
Jan 10, 2003 | 6.190 | 6.212 | 6.068 | 6.097 | 138,187 | -0.06(-1.05%) |
Jan 09, 2003 | 6.082 | 6.212 | 6.082 | 6.161 | 192,104 | +0.10(+1.67%) |
Jan 08, 2003 | 6.075 | 6.226 | 6.060 | 6.060 | 417,058 | -0.09(-1.41%) |
Jan 07, 2003 | 6.212 | 6.277 | 6.097 | 6.147 | 436,047 | -0.14(-2.18%) |
Jan 06, 2003 | 6.277 | 6.306 | 6.133 | 6.284 | 343,321 | +0.15(+2.47%) |
Jan 03, 2003 | 6.133 | 6.205 | 6.075 | 6.133 | 266,950 | -0.06(-1.05%) |
Jan 02, 2003 | 6.133 | 6.262 | 6.125 | 6.198 | 207,489 | +0.14(+2.26%) |
Dec 31, 2002 | 6.068 | 6.161 | 6.024 | 6.060 | 417,058 | -0.04(-0.59%) |
Dec 30, 2002 | 6.248 | 6.248 | 6.060 | 6.097 | 528,357 | -0.14(-2.31%) |
Dec 27, 2002 | 6.241 | 6.313 | 6.241 | 6.241 | 192,381 | -0.07(-1.14%) |
Dec 26, 2002 | 6.407 | 6.414 | 6.248 | 6.313 | 232,577 | -0.19(-2.99%) |
Dec 24, 2002 | 6.508 | 6.537 | 6.421 | 6.508 | 259,466 | -0.01(-0.22%) |
Dec 23, 2002 | 6.493 | 6.565 | 6.421 | 6.522 | 327,104 | +0.00(+0.00%) |
Dec 20, 2002 | 6.421 | 6.522 | 6.284 | 6.522 | 509,923 | +0.06(+0.89%) |
Dec 19, 2002 | 6.580 | 6.609 | 6.443 | 6.464 | 557,741 | -0.06(-0.99%) |
Dec 18, 2002 | 6.551 | 6.594 | 6.486 | 6.529 | 280,533 | +0.04(+0.56%) |
Dec 17, 2002 | 6.493 | 6.609 | 6.457 | 6.493 | 266,673 | -0.03(-0.44%) |
Dec 16, 2002 | 6.443 | 6.529 | 6.443 | 6.522 | 297,443 | +0.10(+1.57%) |
Dec 13, 2002 | 6.443 | 6.508 | 6.421 | 6.421 | 240,616 | -0.01(-0.22%) |
Dec 12, 2002 | 6.464 | 6.529 | 6.436 | 6.436 | 249,209 | +0.01(+0.22%) |
Dec 11, 2002 | 6.472 | 6.479 | 6.356 | 6.421 | 187,392 | -0.01(-0.22%) |
Dec 10, 2002 | 6.443 | 6.486 | 6.400 | 6.436 | 395,436 | +0.04(+0.56%) |
Dec 09, 2002 | 6.313 | 6.421 | 6.277 | 6.400 | 280,395 | +0.03(+0.45%) |
Dec 06, 2002 | 6.385 | 6.414 | 6.291 | 6.371 | 286,216 | +0.12(+1.85%) |
Dec 05, 2002 | 6.349 | 6.349 | 6.205 | 6.255 | 154,404 | -0.02(-0.34%) |
Dec 04, 2002 | 6.262 | 6.457 | 6.183 | 6.277 | 145,533 | +0.04(+0.58%) |
Dec 03, 2002 | 6.363 | 6.479 | 6.161 | 6.241 | 260,436 | -0.19(-3.03%) |
Dec 02, 2002 | 6.291 | 6.436 | 6.169 | 6.436 | 340,826 | +0.22(+3.48%) |
Nov 29, 2002 | 6.277 | 6.277 | 6.176 | 6.219 | 81,637 | -0.04(-0.69%) |
Nov 27, 2002 | 6.147 | 6.262 | 6.133 | 6.262 | 397,792 | +0.15(+2.48%) |
Nov 26, 2002 | 6.133 | 6.190 | 6.097 | 6.111 | 352,192 | +0.01(+0.24%) |
Nov 25, 2002 | 5.873 | 6.097 | 5.837 | 6.097 | 467,233 | +0.22(+3.81%) |
Nov 22, 2002 | 5.916 | 5.916 | 5.779 | 5.873 | 156,206 | -0.01(-0.12%) |
Nov 21, 2002 | 5.866 | 6.082 | 5.822 | 5.880 | 167,849 | +0.04(+0.62%) |
Nov 20, 2002 | 5.772 | 5.844 | 5.757 | 5.844 | 157,731 | +0.09(+1.50%) |
Nov 19, 2002 | 5.844 | 5.873 | 5.707 | 5.757 | 428,701 | -0.09(-1.48%) |
Nov 18, 2002 | 5.931 | 5.931 | 5.808 | 5.844 | 210,677 | -0.01(-0.25%) |
Nov 15, 2002 | 5.830 | 5.902 | 5.772 | 5.858 | 328,075 | -0.02(-0.37%) |
Nov 14, 2002 | 5.844 | 5.880 | 5.779 | 5.880 | 301,601 | +0.09(+1.62%) |
Nov 13, 2002 | 5.808 | 5.808 | 5.772 | 5.786 | 158,285 | -0.02(-0.37%) |
Nov 12, 2002 | 5.844 | 5.866 | 5.779 | 5.808 | 121,555 | +0.00(+0.00%) |
Nov 11, 2002 | 5.866 | 5.866 | 5.772 | 5.808 | 258,218 | -0.04(-0.74%) |
Nov 08, 2002 | 5.844 | 5.880 | 5.815 | 5.851 | 90,646 | +0.02(+0.37%) |
Nov 07, 2002 | 5.894 | 5.902 | 5.808 | 5.830 | 157,176 | -0.09(-1.46%) |
Nov 06, 2002 | 5.844 | 5.916 | 5.830 | 5.916 | 262,376 | +0.09(+1.49%) |
Nov 05, 2002 | 6.010 | 6.017 | 5.815 | 5.830 | 173,254 | -0.19(-3.12%) |
Nov 04, 2002 | 5.844 | 6.039 | 5.822 | 6.017 | 363,834 | +0.19(+3.22%) |
Nov 01, 2002 | 5.808 | 5.858 | 5.772 | 5.830 | 246,576 | -0.04(-0.61%) |
Oct 31, 2002 | 5.808 | 5.952 | 5.808 | 5.866 | 203,608 | +0.06(+0.99%) |
Oct 30, 2002 | 5.916 | 5.916 | 5.628 | 5.808 | 209,846 | -0.06(-1.11%) |
Oct 29, 2002 | 5.916 | 5.916 | 5.599 | 5.873 | 393,634 | -0.12(-1.93%) |
Oct 28, 2002 | 5.981 | 6.097 | 5.952 | 5.988 | 228,003 | +0.04(+0.61%) |
Oct 25, 2002 | 5.873 | 6.010 | 5.858 | 5.952 | 181,293 | +0.14(+2.36%) |
Oct 24, 2002 | 5.700 | 5.916 | 5.678 | 5.815 | 195,708 | +0.04(+0.75%) |
Oct 23, 2002 | 5.685 | 5.851 | 5.577 | 5.772 | 188,223 | +0.04(+0.63%) |
Oct 22, 2002 | 5.822 | 5.822 | 5.606 | 5.736 | 247,269 | -0.13(-2.21%) |
Oct 21, 2002 | 5.981 | 5.981 | 5.772 | 5.866 | 185,590 | -0.12(-2.05%) |
Oct 18, 2002 | 5.830 | 5.988 | 5.772 | 5.988 | 2,966,119 | +0.14(+2.47%) |
Oct 17, 2002 | 5.628 | 5.844 | 5.628 | 5.844 | 174,917 | +0.25(+4.52%) |
Oct 16, 2002 | 5.700 | 5.736 | 5.555 | 5.591 | 224,953 | -0.18(-3.12%) |
Oct 15, 2002 | 5.635 | 5.844 | 5.628 | 5.772 | 295,225 | +0.21(+3.76%) |
Oct 14, 2002 | 5.584 | 5.584 | 5.404 | 5.563 | 133,614 | -0.01(-0.26%) |
Oct 11, 2002 | 5.447 | 5.591 | 5.433 | 5.577 | 199,866 | +0.19(+3.62%) |
Oct 10, 2002 | 5.209 | 5.404 | 5.195 | 5.382 | 427,592 | +0.20(+3.90%) |
Oct 09, 2002 | 5.418 | 5.476 | 5.123 | 5.180 | 281,642 | -0.22(-4.01%) |
Oct 08, 2002 | 5.353 | 5.591 | 5.339 | 5.397 | 349,004 | +0.04(+0.67%) |
Oct 07, 2002 | 5.721 | 5.729 | 5.231 | 5.361 | 1,625,960 | -0.38(-6.66%) |
Oct 04, 2002 | 5.880 | 5.916 | 5.700 | 5.743 | 1,087,623 | -0.07(-1.24%) |
Oct 03, 2002 | 5.880 | 6.060 | 5.808 | 5.815 | 199,589 | -0.11(-1.83%) |
Oct 02, 2002 | 5.938 | 6.133 | 5.916 | 5.923 | 267,228 | -0.01(-0.24%) |