Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 6.384 | 6.433 | 6.384 | 6.433 | 558,913 | +0.06(+0.95%) |
May 29, 2003 | 6.391 | 6.478 | 6.354 | 6.372 | 1,029,539 | -0.07(-1.07%) |
May 28, 2003 | 6.539 | 6.544 | 6.420 | 6.441 | 876,105 | -0.10(-1.52%) |
May 27, 2003 | 6.309 | 6.542 | 6.308 | 6.541 | 2,203,612 | +0.25(+3.95%) |
May 23, 2003 | 6.087 | 6.313 | 6.042 | 6.292 | 1,038,439 | +0.24(+3.97%) |
May 22, 2003 | 6.011 | 6.059 | 5.983 | 6.052 | 863,289 | +0.07(+1.22%) |
May 21, 2003 | 6.060 | 6.060 | 5.947 | 5.979 | 1,643,631 | +0.09(+1.57%) |
May 20, 2003 | 5.839 | 5.899 | 5.832 | 5.886 | 479,526 | +0.05(+0.94%) |
May 19, 2003 | 5.895 | 5.895 | 5.832 | 5.832 | 602,700 | -0.05(-0.86%) |
May 16, 2003 | 5.799 | 5.899 | 5.792 | 5.882 | 1,384,466 | +0.12(+2.05%) |
May 15, 2003 | 5.688 | 5.764 | 5.659 | 5.764 | 1,012,807 | +0.08(+1.43%) |
May 14, 2003 | 5.722 | 5.722 | 5.674 | 5.683 | 499,461 | -0.03(-0.44%) |
May 13, 2003 | 5.746 | 5.756 | 5.691 | 5.708 | 284,440 | -0.04(-0.76%) |
May 12, 2003 | 5.758 | 5.775 | 5.742 | 5.751 | 419,718 | +0.01(+0.12%) |
May 09, 2003 | 5.723 | 5.758 | 5.712 | 5.744 | 460,302 | +0.03(+0.57%) |
May 08, 2003 | 5.723 | 5.729 | 5.687 | 5.712 | 750,438 | -0.09(-1.53%) |
May 07, 2003 | 5.778 | 5.803 | 5.771 | 5.801 | 4,135,600 | +0.02(+0.39%) |
May 06, 2003 | 5.721 | 5.781 | 5.681 | 5.778 | 835,521 | +0.06(+1.06%) |
May 05, 2003 | 5.743 | 5.751 | 5.705 | 5.718 | 563,185 | -0.00(-0.07%) |
May 02, 2003 | 5.691 | 5.744 | 5.691 | 5.722 | 285,152 | +0.01(+0.12%) |
May 01, 2003 | 5.780 | 5.780 | 5.688 | 5.715 | 406,546 | -0.09(-1.60%) |
Apr 30, 2003 | 5.760 | 5.820 | 5.754 | 5.808 | 399,783 | +0.04(+0.68%) |
Apr 29, 2003 | 5.803 | 5.817 | 5.768 | 5.768 | 454,606 | -0.04(-0.60%) |
Apr 28, 2003 | 5.718 | 5.803 | 5.708 | 5.803 | 743,674 | +0.09(+1.50%) |
Apr 25, 2003 | 5.662 | 5.718 | 5.662 | 5.718 | 500,173 | +0.06(+0.99%) |
Apr 24, 2003 | 5.632 | 5.688 | 5.621 | 5.662 | 577,780 | +0.02(+0.27%) |
Apr 23, 2003 | 5.621 | 5.688 | 5.594 | 5.646 | 578,848 | +0.03(+0.47%) |
Apr 22, 2003 | 5.669 | 5.677 | 5.552 | 5.619 | 1,933,768 | -0.12(-2.08%) |
Apr 21, 2003 | 5.735 | 5.747 | 5.688 | 5.739 | 440,722 | +0.02(+0.37%) |
Apr 17, 2003 | 5.737 | 5.754 | 5.697 | 5.718 | 342,467 | -0.00(-0.05%) |
Apr 16, 2003 | 5.730 | 5.775 | 5.708 | 5.721 | 416,870 | -0.02(-0.29%) |
Apr 15, 2003 | 5.702 | 5.743 | 5.673 | 5.737 | 321,464 | +0.05(+0.86%) |
Apr 14, 2003 | 5.660 | 5.719 | 5.660 | 5.688 | 540,045 | +0.02(+0.35%) |
Apr 11, 2003 | 5.709 | 5.719 | 5.663 | 5.669 | 294,052 | -0.03(-0.47%) |
Apr 10, 2003 | 5.660 | 5.695 | 5.660 | 5.695 | 445,350 | +0.04(+0.62%) |
Apr 09, 2003 | 5.646 | 5.695 | 5.646 | 5.660 | 525,449 | +0.02(+0.32%) |
Apr 08, 2003 | 5.653 | 5.698 | 5.631 | 5.642 | 595,580 | -0.01(-0.20%) |
Apr 07, 2003 | 5.669 | 5.746 | 5.645 | 5.653 | 549,657 | +0.02(+0.35%) |
Apr 04, 2003 | 5.628 | 5.650 | 5.605 | 5.633 | 446,062 | +0.02(+0.33%) |
Apr 03, 2003 | 5.660 | 5.660 | 5.586 | 5.615 | 831,605 | -0.04(-0.67%) |
Apr 02, 2003 | 5.691 | 5.697 | 5.648 | 5.653 | 663,931 | -0.03(-0.59%) |
Apr 01, 2003 | 5.723 | 5.746 | 5.667 | 5.687 | 770,374 | -0.04(-0.66%) |
Mar 31, 2003 | 5.754 | 5.754 | 5.719 | 5.725 | 763,966 | -0.06(-1.00%) |
Mar 28, 2003 | 5.778 | 5.787 | 5.766 | 5.782 | 861,509 | -0.00(-0.02%) |
Mar 27, 2003 | 5.836 | 5.836 | 5.760 | 5.784 | 497,681 | -0.07(-1.27%) |
Mar 26, 2003 | 5.843 | 5.883 | 5.809 | 5.858 | 395,511 | +0.01(+0.10%) |
Mar 25, 2003 | 5.802 | 5.868 | 5.778 | 5.853 | 532,569 | +0.05(+0.87%) |
Mar 24, 2003 | 5.787 | 5.809 | 5.758 | 5.802 | 480,238 | -0.01(-0.12%) |
Mar 21, 2003 | 5.761 | 5.815 | 5.744 | 5.809 | 607,328 | +0.06(+1.12%) |
Mar 20, 2003 | 5.758 | 5.758 | 5.709 | 5.744 | 611,956 | -0.02(-0.41%) |
Mar 19, 2003 | 5.784 | 5.784 | 5.742 | 5.768 | 264,860 | -0.02(-0.27%) |
Mar 18, 2003 | 5.751 | 5.822 | 5.737 | 5.784 | 575,288 | +0.03(+0.44%) |
Mar 17, 2003 | 5.737 | 5.774 | 5.716 | 5.758 | 451,046 | +0.01(+0.24%) |
Mar 14, 2003 | 5.761 | 5.780 | 5.730 | 5.744 | 393,375 | +0.00(+0.07%) |
Mar 13, 2003 | 5.730 | 5.749 | 5.714 | 5.740 | 529,721 | +0.03(+0.54%) |
Mar 12, 2003 | 5.730 | 5.749 | 5.705 | 5.709 | 579,560 | -0.01(-0.15%) |
Mar 11, 2003 | 5.756 | 5.787 | 5.705 | 5.718 | 529,365 | -0.01(-0.12%) |
Mar 10, 2003 | 5.743 | 5.757 | 5.708 | 5.725 | 498,749 | -0.01(-0.20%) |
Mar 07, 2003 | 5.773 | 5.784 | 5.646 | 5.736 | 591,664 | -0.03(-0.44%) |
Mar 06, 2003 | 5.751 | 5.780 | 5.712 | 5.761 | 559,625 | +0.01(+0.17%) |
Mar 05, 2003 | 5.735 | 5.766 | 5.716 | 5.751 | 609,108 | +0.02(+0.32%) |
Mar 04, 2003 | 5.735 | 5.735 | 5.695 | 5.733 | 485,933 | +0.03(+0.47%) |
Mar 03, 2003 | 5.688 | 5.716 | 5.653 | 5.707 | 741,538 | +0.12(+2.09%) |
Feb 28, 2003 | 5.618 | 5.635 | 5.577 | 5.590 | 299,036 | -0.02(-0.30%) |
Feb 27, 2003 | 5.608 | 5.653 | 5.582 | 5.607 | 264,504 | +0.03(+0.53%) |
Feb 26, 2003 | 5.631 | 5.632 | 5.562 | 5.577 | 380,203 | -0.05(-0.90%) |
Feb 25, 2003 | 5.625 | 5.673 | 5.563 | 5.628 | 514,769 | +0.02(+0.30%) |
Feb 24, 2003 | 5.688 | 5.723 | 5.611 | 5.611 | 335,703 | -0.07(-1.16%) |
Feb 21, 2003 | 5.653 | 5.742 | 5.635 | 5.677 | 1,009,959 | +0.09(+1.69%) |
Feb 20, 2003 | 5.513 | 5.596 | 5.513 | 5.583 | 419,006 | +0.06(+1.12%) |
Feb 19, 2003 | 5.546 | 5.551 | 5.497 | 5.521 | 391,595 | -0.01(-0.15%) |
Feb 18, 2003 | 5.548 | 5.565 | 5.503 | 5.530 | 362,403 | +0.01(+0.20%) |
Feb 14, 2003 | 5.506 | 5.549 | 5.471 | 5.518 | 608,752 | +0.02(+0.33%) |
Feb 13, 2003 | 5.485 | 5.548 | 5.365 | 5.500 | 829,469 | +0.04(+0.67%) |
Feb 12, 2003 | 5.573 | 5.603 | 5.400 | 5.464 | 826,977 | -0.11(-1.97%) |
Feb 11, 2003 | 5.646 | 5.655 | 5.551 | 5.573 | 569,236 | -0.04(-0.80%) |
Feb 10, 2003 | 5.709 | 5.735 | 5.576 | 5.618 | 1,103,942 | -0.14(-2.51%) |
Feb 07, 2003 | 5.892 | 5.892 | 5.763 | 5.763 | 4,035,922 | -0.07(-1.25%) |
Feb 06, 2003 | 5.837 | 5.903 | 5.822 | 5.836 | 432,534 | +0.00(+0.00%) |
Feb 05, 2003 | 5.871 | 5.913 | 5.836 | 5.836 | 289,424 | -0.03(-0.43%) |
Feb 04, 2003 | 5.906 | 5.920 | 5.857 | 5.861 | 535,773 | -0.04(-0.60%) |
Feb 03, 2003 | 5.820 | 5.931 | 5.795 | 5.896 | 631,536 | +0.10(+1.79%) |
Jan 31, 2003 | 5.736 | 5.801 | 5.725 | 5.792 | 534,705 | +0.06(+1.08%) |
Jan 30, 2003 | 5.795 | 5.840 | 5.728 | 5.730 | 621,212 | -0.05(-0.87%) |
Jan 29, 2003 | 5.830 | 5.830 | 5.774 | 5.781 | 590,952 | -0.06(-1.08%) |
Jan 28, 2003 | 5.871 | 5.912 | 5.837 | 5.844 | 603,768 | -0.02(-0.29%) |
Jan 27, 2003 | 6.039 | 6.041 | 5.836 | 5.861 | 981,835 | -0.18(-2.95%) |
Jan 24, 2003 | 6.039 | 6.062 | 5.976 | 6.039 | 817,009 | -0.01(-0.12%) |
Jan 23, 2003 | 5.997 | 6.069 | 5.997 | 6.046 | 597,004 | +0.06(+0.94%) |
Jan 22, 2003 | 6.067 | 6.067 | 5.927 | 5.990 | 622,280 | -0.09(-1.46%) |
Jan 21, 2003 | 6.156 | 6.194 | 6.077 | 6.079 | 910,992 | -0.09(-1.48%) |
Jan 17, 2003 | 6.271 | 6.271 | 6.170 | 6.170 | 292,984 | -0.10(-1.66%) |
Jan 16, 2003 | 6.264 | 6.319 | 6.250 | 6.274 | 372,727 | +0.00(+0.00%) |
Jan 15, 2003 | 6.271 | 6.337 | 6.214 | 6.274 | 662,863 | +0.02(+0.31%) |
Jan 14, 2003 | 6.236 | 6.278 | 6.211 | 6.254 | 476,678 | +0.02(+0.29%) |
Jan 13, 2003 | 6.301 | 6.320 | 6.216 | 6.236 | 596,292 | -0.06(-1.00%) |
Jan 10, 2003 | 6.299 | 6.308 | 6.261 | 6.299 | 237,805 | -0.01(-0.22%) |
Jan 09, 2003 | 6.327 | 6.341 | 6.299 | 6.313 | 466,710 | +0.00(+0.04%) |
Jan 08, 2003 | 6.284 | 6.355 | 6.249 | 6.310 | 604,836 | +0.05(+0.88%) |
Jan 07, 2003 | 6.450 | 6.450 | 6.250 | 6.256 | 835,877 | -0.19(-2.98%) |
Jan 06, 2003 | 6.249 | 6.476 | 6.249 | 6.448 | 741,182 | +0.21(+3.42%) |
Jan 03, 2003 | 6.236 | 6.313 | 6.204 | 6.235 | 522,957 | -0.02(-0.36%) |
Jan 02, 2003 | 6.187 | 6.264 | 6.163 | 6.257 | 299,748 | +0.08(+1.30%) |
Dec 31, 2002 | 6.166 | 6.197 | 6.145 | 6.177 | 397,291 | +0.03(+0.50%) |
Dec 30, 2002 | 6.117 | 6.166 | 6.117 | 6.146 | 422,210 | +0.01(+0.18%) |
Dec 27, 2002 | 6.195 | 6.195 | 6.103 | 6.135 | 436,806 | -0.07(-1.20%) |
Dec 26, 2002 | 6.166 | 6.229 | 6.163 | 6.209 | 358,843 | +0.05(+0.82%) |
Dec 24, 2002 | 6.180 | 6.204 | 6.160 | 6.159 | 170,165 | +0.00(+0.02%) |
Dec 23, 2002 | 6.180 | 6.180 | 6.142 | 6.157 | 560,337 | -0.04(-0.63%) |
Dec 20, 2002 | 6.096 | 6.197 | 6.096 | 6.197 | 847,625 | +0.11(+1.80%) |
Dec 19, 2002 | 6.090 | 6.098 | 6.058 | 6.087 | 624,772 | -0.02(-0.28%) |
Dec 18, 2002 | 6.090 | 6.142 | 6.082 | 6.104 | 829,825 | +0.03(+0.46%) |
Dec 17, 2002 | 6.010 | 6.131 | 5.999 | 6.076 | 433,246 | +0.04(+0.63%) |
Dec 16, 2002 | 6.028 | 6.045 | 5.962 | 6.038 | 571,016 | -0.00(-0.07%) |
Dec 13, 2002 | 5.976 | 6.079 | 5.969 | 6.042 | 565,677 | +0.04(+0.75%) |
Dec 12, 2002 | 5.969 | 6.010 | 5.940 | 5.997 | 350,299 | +0.03(+0.49%) |
Dec 11, 2002 | 5.906 | 5.983 | 5.872 | 5.968 | 692,767 | +0.05(+0.83%) |
Dec 10, 2002 | 5.913 | 5.950 | 5.899 | 5.919 | 473,830 | +0.01(+0.24%) |
Dec 09, 2002 | 5.913 | 5.955 | 5.888 | 5.905 | 628,688 | -0.01(-0.14%) |
Dec 06, 2002 | 5.948 | 5.948 | 5.861 | 5.913 | 458,522 | -0.02(-0.28%) |
Dec 05, 2002 | 5.902 | 5.938 | 5.881 | 5.930 | 424,702 | +0.04(+0.72%) |
Dec 04, 2002 | 5.969 | 6.004 | 5.885 | 5.888 | 541,825 | -0.08(-1.36%) |
Dec 03, 2002 | 5.999 | 6.006 | 5.927 | 5.969 | 585,968 | -0.02(-0.26%) |
Dec 02, 2002 | 6.034 | 6.076 | 5.964 | 5.985 | 482,730 | -0.06(-0.93%) |
Nov 29, 2002 | 6.082 | 6.082 | 6.025 | 6.041 | 213,597 | -0.03(-0.53%) |
Nov 27, 2002 | 6.110 | 6.110 | 6.048 | 6.073 | 363,115 | -0.02(-0.37%) |
Nov 26, 2002 | 6.173 | 6.183 | 6.052 | 6.096 | 586,680 | -0.09(-1.50%) |
Nov 25, 2002 | 6.160 | 6.195 | 6.108 | 6.188 | 789,598 | +0.03(+0.50%) |
Nov 22, 2002 | 6.180 | 6.233 | 6.117 | 6.157 | 1,059,086 | -0.03(-0.41%) |
Nov 21, 2002 | 6.281 | 6.281 | 6.141 | 6.183 | 925,944 | -0.06(-0.90%) |
Nov 20, 2002 | 6.242 | 6.257 | 6.176 | 6.239 | 595,224 | +0.01(+0.23%) |
Nov 19, 2002 | 6.244 | 6.278 | 6.192 | 6.225 | 1,139,897 | -0.02(-0.29%) |
Nov 18, 2002 | 6.385 | 6.393 | 6.236 | 6.243 | 524,025 | -0.14(-2.24%) |
Nov 15, 2002 | 6.263 | 6.386 | 6.263 | 6.386 | 460,302 | +0.13(+2.13%) |
Nov 14, 2002 | 6.264 | 6.285 | 6.170 | 6.253 | 700,243 | +0.02(+0.38%) |
Nov 13, 2002 | 6.250 | 6.309 | 6.166 | 6.229 | 569,592 | -0.02(-0.34%) |
Nov 12, 2002 | 6.330 | 6.378 | 6.215 | 6.250 | 654,319 | -0.07(-1.11%) |
Nov 11, 2002 | 6.310 | 6.348 | 6.223 | 6.320 | 347,451 | +0.01(+0.11%) |
Nov 08, 2002 | 6.440 | 6.440 | 6.299 | 6.313 | 531,857 | -0.12(-1.94%) |
Nov 07, 2002 | 6.597 | 6.600 | 6.360 | 6.438 | 789,242 | -0.27(-4.02%) |
Nov 06, 2002 | 6.744 | 6.770 | 6.684 | 6.708 | 4,271,235 | -0.04(-0.54%) |
Nov 05, 2002 | 6.833 | 6.833 | 6.742 | 6.744 | 714,483 | -0.09(-1.32%) |
Nov 04, 2002 | 6.777 | 6.882 | 6.764 | 6.834 | 677,103 | +0.06(+0.95%) |
Nov 01, 2002 | 6.726 | 6.770 | 6.684 | 6.770 | 543,961 | +0.05(+0.69%) |
Oct 31, 2002 | 6.705 | 6.739 | 6.643 | 6.723 | 541,469 | +0.03(+0.48%) |
Oct 30, 2002 | 6.608 | 6.728 | 6.608 | 6.691 | 609,820 | +0.03(+0.51%) |
Oct 29, 2002 | 6.639 | 6.671 | 6.563 | 6.657 | 547,165 | +0.02(+0.25%) |
Oct 28, 2002 | 6.695 | 6.739 | 6.601 | 6.641 | 894,260 | -0.05(-0.76%) |
Oct 25, 2002 | 6.622 | 6.697 | 6.622 | 6.691 | 482,730 | +0.02(+0.36%) |
Oct 24, 2002 | 6.704 | 6.784 | 6.618 | 6.667 | 634,740 | -0.02(-0.23%) |
Oct 23, 2002 | 6.555 | 6.688 | 6.553 | 6.683 | 527,585 | +0.11(+1.69%) |
Oct 22, 2002 | 6.598 | 6.739 | 6.489 | 6.572 | 747,946 | -0.02(-0.36%) |
Oct 21, 2002 | 6.444 | 6.634 | 6.444 | 6.596 | 2,883,564 | +0.13(+2.09%) |
Oct 18, 2002 | 6.461 | 6.531 | 6.365 | 6.461 | 503,021 | +0.00(+0.00%) |
Oct 17, 2002 | 6.341 | 6.461 | 6.301 | 6.461 | 805,974 | +0.14(+2.20%) |
Oct 16, 2002 | 6.419 | 6.420 | 6.236 | 6.322 | 814,161 | -0.14(-2.17%) |
Oct 15, 2002 | 6.441 | 6.521 | 6.405 | 6.462 | 1,043,423 | +0.18(+2.79%) |
Oct 14, 2002 | 6.230 | 6.344 | 6.214 | 6.287 | 621,568 | -0.05(-0.84%) |
Oct 11, 2002 | 6.388 | 6.445 | 6.258 | 6.340 | 700,955 | -0.05(-0.75%) |
Oct 10, 2002 | 6.138 | 6.388 | 6.053 | 6.388 | 850,117 | +0.24(+3.86%) |
Oct 09, 2002 | 6.221 | 6.302 | 6.097 | 6.150 | 1,438,578 | -0.07(-1.11%) |
Oct 08, 2002 | 6.139 | 6.305 | 5.969 | 6.219 | 1,352,783 | +0.09(+1.42%) |
Oct 07, 2002 | 6.035 | 6.243 | 6.035 | 6.132 | 715,195 | +0.05(+0.78%) |
Oct 04, 2002 | 6.138 | 6.138 | 6.000 | 6.084 | 817,009 | -0.07(-1.10%) |
Oct 03, 2002 | 6.096 | 6.219 | 6.096 | 6.152 | 410,462 | +0.04(+0.71%) |
Oct 02, 2002 | 6.173 | 6.246 | 6.094 | 6.108 | 584,188 | -0.08(-1.23%) |
Oct 01, 2002 | 6.060 | 6.184 | 5.992 | 6.184 | 730,858 | +0.13(+2.16%) |
Sep 30, 2002 | 5.989 | 6.082 | 5.948 | 6.053 | 599,496 | +0.06(+0.96%) |
Sep 27, 2002 | 6.059 | 6.059 | 5.941 | 5.996 | 500,173 | -0.08(-1.27%) |
Sep 26, 2002 | 5.933 | 6.082 | 5.913 | 6.073 | 608,396 | +0.16(+2.73%) |
Sep 25, 2002 | 5.879 | 5.983 | 5.815 | 5.912 | 668,559 | +0.05(+0.84%) |
Sep 24, 2002 | 5.947 | 5.947 | 5.823 | 5.862 | 458,522 | -0.08(-1.39%) |
Sep 23, 2002 | 6.008 | 6.008 | 5.900 | 5.945 | 796,718 | -0.07(-1.21%) |
Sep 20, 2002 | 6.006 | 6.018 | 5.864 | 6.018 | 615,516 | +0.01(+0.21%) |
Sep 19, 2002 | 6.080 | 6.086 | 5.994 | 6.006 | 1,139,185 | -0.09(-1.45%) |
Sep 18, 2002 | 5.961 | 6.150 | 5.928 | 6.094 | 498,749 | +0.12(+2.00%) |
Sep 17, 2002 | 6.111 | 6.133 | 5.971 | 5.975 | 474,542 | -0.14(-2.34%) |
Sep 16, 2002 | 6.139 | 6.145 | 6.013 | 6.118 | 416,158 | -0.02(-0.39%) |
Sep 13, 2002 | 5.997 | 6.143 | 5.954 | 6.142 | 522,957 | +0.14(+2.32%) |
Sep 12, 2002 | 6.086 | 6.096 | 5.996 | 6.003 | 395,511 | -0.03(-0.54%) |
Sep 11, 2002 | 6.075 | 6.093 | 6.020 | 6.035 | 473,474 | -0.04(-0.58%) |
Sep 10, 2002 | 6.194 | 6.194 | 6.049 | 6.070 | 610,888 | -0.10(-1.66%) |
Sep 09, 2002 | 6.198 | 6.207 | 6.110 | 6.173 | 352,791 | -0.03(-0.45%) |
Sep 06, 2002 | 6.167 | 6.215 | 6.166 | 6.201 | 435,382 | +0.02(+0.32%) |
Sep 05, 2002 | 6.197 | 6.250 | 6.157 | 6.181 | 380,203 | -0.02(-0.25%) |
Sep 04, 2002 | 6.145 | 6.202 | 6.069 | 6.197 | 666,423 | +0.00(+0.05%) |
Sep 03, 2002 | 6.312 | 6.312 | 6.166 | 6.194 | 718,399 | -0.13(-2.13%) |
Aug 30, 2002 | 6.308 | 6.362 | 6.287 | 6.329 | 366,675 | +0.01(+0.11%) |
Aug 29, 2002 | 6.348 | 6.348 | 6.236 | 6.322 | 707,363 | -0.04(-0.64%) |
Aug 28, 2002 | 6.416 | 6.417 | 6.296 | 6.362 | 889,633 | -0.10(-1.48%) |
Aug 27, 2002 | 6.531 | 6.598 | 6.450 | 6.458 | 374,151 | -0.06(-0.99%) |
Aug 26, 2002 | 6.426 | 6.523 | 6.419 | 6.523 | 313,276 | +0.11(+1.64%) |
Aug 23, 2002 | 6.472 | 6.473 | 6.400 | 6.417 | 499,817 | -0.05(-0.85%) |
Aug 22, 2002 | 6.427 | 6.486 | 6.413 | 6.472 | 701,667 | +0.01(+0.17%) |
Aug 21, 2002 | 6.319 | 6.461 | 6.319 | 6.461 | 802,770 | +0.14(+2.15%) |
Aug 20, 2002 | 6.298 | 6.348 | 6.222 | 6.325 | 399,071 | +0.12(+1.88%) |
Aug 16, 2002 | 6.289 | 6.289 | 6.177 | 6.208 | 556,777 | -0.10(-1.52%) |
Aug 15, 2002 | 6.277 | 6.368 | 6.207 | 6.303 | 804,550 | +0.03(+0.43%) |
Aug 14, 2002 | 6.082 | 6.277 | 6.079 | 6.277 | 487,001 | +0.21(+3.45%) |
Aug 13, 2002 | 6.170 | 6.198 | 6.065 | 6.067 | 459,590 | -0.13(-2.11%) |
Aug 12, 2002 | 6.048 | 6.250 | 6.025 | 6.198 | 961,188 | +0.05(+0.87%) |
Aug 07, 2002 | 6.020 | 6.145 | 5.996 | 6.145 | 4,415,769 | +0.16(+2.68%) |
Aug 06, 2002 | 5.864 | 6.037 | 5.864 | 5.985 | 817,365 | +0.16(+2.67%) |
Aug 05, 2002 | 5.965 | 6.052 | 5.794 | 5.829 | 920,604 | -0.14(-2.40%) |
Aug 02, 2002 | 5.864 | 6.020 | 5.787 | 5.972 | 972,223 | +0.14(+2.41%) |
Aug 01, 2002 | 5.993 | 6.060 | 5.815 | 5.832 | 993,583 | -0.18(-3.04%) |
Jul 31, 2002 | 5.843 | 6.018 | 5.736 | 6.014 | 893,192 | +0.16(+2.69%) |
Jul 30, 2002 | 5.562 | 5.857 | 5.534 | 5.857 | 920,604 | +0.26(+4.64%) |
Jul 29, 2002 | 5.541 | 5.650 | 5.471 | 5.597 | 661,795 | +0.08(+1.40%) |
Jul 26, 2002 | 5.438 | 5.567 | 5.347 | 5.520 | 1,290,484 | +0.12(+2.29%) |
Jul 25, 2002 | 5.305 | 5.458 | 5.281 | 5.396 | 1,308,995 | +0.11(+1.99%) |
Jul 24, 2002 | 4.979 | 5.308 | 4.853 | 5.291 | 1,983,251 | +0.31(+6.26%) |
Jul 23, 2002 | 5.126 | 5.126 | 4.888 | 4.979 | 5,802,728 | -0.14(-2.72%) |
Jul 22, 2002 | 5.251 | 5.294 | 5.098 | 5.118 | 1,127,082 | -0.13(-2.54%) |
Jul 19, 2002 | 5.385 | 5.385 | 5.198 | 5.251 | 882,869 | -0.23(-4.13%) |
Jul 17, 2002 | 5.506 | 5.583 | 5.427 | 5.478 | 447,130 | -0.02(-0.38%) |
Jul 12, 2002 | 5.646 | 5.646 | 5.489 | 5.499 | 106,798 | -0.13(-2.32%) |
Jul 11, 2002 | 5.353 | 5.643 | 5.344 | 5.629 | 746,522 | +0.11(+1.96%) |
Jul 10, 2002 | 5.688 | 5.688 | 5.520 | 5.521 | 751,862 | -0.17(-3.06%) |
Jul 09, 2002 | 5.855 | 5.855 | 5.695 | 5.695 | 824,485 | -0.16(-2.73%) |
Jul 08, 2002 | 5.917 | 5.917 | 5.855 | 5.855 | 268,776 | -0.07(-1.16%) |
Jul 05, 2002 | 5.923 | 5.934 | 5.909 | 5.924 | 161,266 | +0.03(+0.45%) |
Jul 04, 2002 | 6.011 | 6.034 | 5.886 | 5.898 | 323,244 | +0.00(+0.00%) |
Jul 03, 2002 | 6.011 | 6.034 | 5.886 | 5.898 | 318,260 | -0.12(-2.08%) |
Jul 02, 2002 | 6.110 | 6.110 | 6.004 | 6.023 | 454,962 | -0.08(-1.36%) |
Jul 01, 2002 | 6.000 | 6.180 | 5.996 | 6.105 | 576,356 | +0.13(+2.16%) |
Jun 28, 2002 | 5.982 | 6.067 | 5.965 | 5.976 | 1,850,821 | -0.02(-0.37%) |
Jun 27, 2002 | 6.014 | 6.053 | 5.969 | 5.999 | 650,759 | -0.00(-0.02%) |
Jun 26, 2002 | 6.032 | 6.044 | 5.975 | 6.000 | 573,508 | -0.05(-0.77%) |
Jun 25, 2002 | 6.110 | 6.145 | 6.046 | 6.046 | 533,637 | -0.18(-2.84%) |
Jun 21, 2002 | 6.055 | 6.122 | 6.053 | 6.223 | 799,922 | +0.16(+2.59%) |
Jun 20, 2002 | 6.103 | 6.159 | 6.063 | 6.066 | 700,599 | -0.04(-0.60%) |
Jun 19, 2002 | 6.201 | 6.277 | 6.101 | 6.103 | 398,359 | -0.10(-1.59%) |
Jun 18, 2002 | 6.173 | 6.288 | 6.166 | 6.201 | 492,341 | +0.06(+1.03%) |
Jun 17, 2002 | 6.100 | 6.142 | 6.076 | 6.138 | 460,302 | +0.10(+1.58%) |
Jun 14, 2002 | 5.948 | 6.067 | 5.829 | 6.042 | 514,057 | -0.00(-0.05%) |
Jun 12, 2002 | 5.982 | 6.059 | 5.976 | 6.045 | 242,433 | +0.05(+0.91%) |
Jun 11, 2002 | 6.067 | 6.082 | 5.979 | 5.990 | 343,179 | -0.02(-0.40%) |
Jun 10, 2002 | 5.955 | 6.032 | 5.941 | 6.014 | 462,794 | +0.08(+1.37%) |
Jun 07, 2002 | 5.875 | 5.961 | 5.868 | 5.933 | 431,822 | -0.02(-0.38%) |
Jun 06, 2002 | 6.155 | 6.162 | 5.955 | 5.955 | 373,795 | -0.20(-3.24%) |