Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 6.729 | 6.762 | 6.729 | 6.762 | 142,941 | +0.00(+0.00%) |
Jan 30, 2003 | 6.729 | 6.828 | 6.689 | 6.762 | 92,010 | +0.07(+0.99%) |
Jan 29, 2003 | 6.643 | 6.729 | 6.643 | 6.696 | 58,662 | +0.05(+0.69%) |
Jan 28, 2003 | 6.498 | 6.696 | 6.498 | 6.650 | 138,545 | +0.04(+0.60%) |
Jan 27, 2003 | 6.432 | 6.663 | 6.432 | 6.610 | 21,373 | +0.16(+2.45%) |
Jan 24, 2003 | 6.465 | 6.465 | 6.445 | 6.452 | 1,061 | +0.01(+0.10%) |
Jan 23, 2003 | 6.465 | 6.498 | 6.399 | 6.445 | 10,004 | +0.05(+0.72%) |
Jan 22, 2003 | 6.465 | 6.465 | 6.399 | 6.399 | 25,920 | -0.07(-1.02%) |
Jan 21, 2003 | 6.366 | 6.465 | 6.360 | 6.465 | 11,823 | +0.11(+1.77%) |
Jan 17, 2003 | 6.333 | 6.353 | 6.300 | 6.353 | 20,311 | +0.02(+0.31%) |
Jan 16, 2003 | 6.274 | 6.333 | 6.267 | 6.333 | 8,640 | +0.05(+0.73%) |
Jan 15, 2003 | 6.261 | 6.393 | 6.228 | 6.287 | 32,438 | +0.08(+1.28%) |
Jan 14, 2003 | 6.221 | 6.221 | 6.168 | 6.208 | 2,273 | -0.03(-0.42%) |
Jan 13, 2003 | 6.234 | 6.234 | 6.234 | 6.234 | 454 | +0.00(+0.00%) |
Jan 10, 2003 | 6.267 | 6.267 | 6.234 | 6.234 | 454 | -0.03(-0.53%) |
Jan 09, 2003 | 6.261 | 6.267 | 6.261 | 6.267 | 9,398 | +0.01(+0.21%) |
Jan 08, 2003 | 6.241 | 6.307 | 6.234 | 6.254 | 1,515 | -0.01(-0.21%) |
Jan 07, 2003 | 6.280 | 6.280 | 6.267 | 6.267 | 2,122 | -0.01(-0.21%) |
Jan 06, 2003 | 6.267 | 6.280 | 6.241 | 6.280 | 819,146 | +0.01(+0.21%) |
Jan 03, 2003 | 6.287 | 6.287 | 6.247 | 6.267 | 2,576 | -0.01(-0.21%) |
Jan 02, 2003 | 6.201 | 6.280 | 6.201 | 6.280 | 190,386 | +0.08(+1.28%) |
Dec 31, 2002 | 6.201 | 6.201 | 6.201 | 6.201 | 0 | +0.00(+0.00%) |
Dec 27, 2002 | 6.201 | 6.201 | 6.201 | 6.201 | 151 | -0.01(-0.21%) |
Dec 26, 2002 | 6.214 | 6.214 | 6.214 | 6.214 | 151 | +0.02(+0.32%) |
Dec 24, 2002 | 6.201 | 6.254 | 6.195 | 6.195 | 13,187 | -0.04(-0.64%) |
Dec 23, 2002 | 6.234 | 6.234 | 6.234 | 6.234 | 3,789 | +0.00(+0.00%) |
Dec 20, 2002 | 6.234 | 6.234 | 6.234 | 6.234 | 151 | -0.03(-0.53%) |
Dec 19, 2002 | 6.247 | 6.267 | 6.247 | 6.267 | 11,671 | +0.04(+0.64%) |
Dec 18, 2002 | 6.228 | 6.254 | 6.228 | 6.228 | 467,022 | -0.01(-0.11%) |
Dec 17, 2002 | 6.201 | 6.234 | 6.201 | 6.234 | 85,643 | +0.00(+0.00%) |
Dec 16, 2002 | 6.234 | 6.234 | 6.234 | 6.234 | 144,608 | +0.00(+0.00%) |
Dec 13, 2002 | 6.333 | 6.333 | 6.168 | 6.234 | 14,400 | -0.11(-1.66%) |
Dec 12, 2002 | 6.340 | 6.346 | 6.340 | 6.340 | 10,155 | +0.00(+0.00%) |
Dec 11, 2002 | 6.267 | 6.353 | 6.201 | 6.340 | 11,974 | +0.04(+0.63%) |
Dec 10, 2002 | 6.267 | 6.307 | 6.267 | 6.300 | 1,364 | -0.01(-0.10%) |
Dec 09, 2002 | 6.274 | 6.366 | 6.247 | 6.307 | 112,473 | +0.03(+0.53%) |
Dec 06, 2002 | 6.287 | 6.353 | 6.155 | 6.274 | 34,712 | +0.01(+0.11%) |
Dec 05, 2002 | 6.102 | 6.267 | 6.076 | 6.267 | 34,409 | +0.10(+1.60%) |
Dec 04, 2002 | 5.970 | 6.168 | 5.970 | 6.168 | 56,085 | +0.20(+3.32%) |
Dec 03, 2002 | 5.871 | 5.997 | 5.858 | 5.970 | 115,050 | +0.03(+0.56%) |
Dec 02, 2002 | 5.964 | 5.964 | 5.904 | 5.937 | 74,426 | -0.01(-0.22%) |
Nov 29, 2002 | 5.937 | 5.970 | 5.937 | 5.951 | 21,373 | -0.05(-0.88%) |
Nov 27, 2002 | 5.937 | 6.069 | 5.937 | 6.003 | 163,556 | +0.13(+2.13%) |
Nov 26, 2002 | 5.871 | 5.878 | 5.838 | 5.878 | 28,497 | -0.03(-0.45%) |
Nov 25, 2002 | 5.970 | 5.970 | 5.904 | 5.904 | 57,146 | -0.05(-0.78%) |
Nov 22, 2002 | 5.951 | 5.951 | 5.951 | 5.951 | 606 | -0.05(-0.88%) |
Nov 21, 2002 | 5.739 | 6.201 | 5.739 | 6.003 | 31,528 | +0.26(+4.48%) |
Nov 20, 2002 | 5.542 | 5.746 | 5.542 | 5.746 | 16,067 | +0.20(+3.69%) |
Nov 19, 2002 | 5.509 | 5.561 | 5.509 | 5.542 | 44,261 | +0.03(+0.60%) |
Nov 18, 2002 | 5.297 | 5.509 | 5.297 | 5.509 | 172,651 | +0.17(+3.21%) |
Nov 15, 2002 | 5.278 | 5.344 | 5.278 | 5.337 | 350,001 | +0.04(+0.75%) |
Nov 14, 2002 | 5.205 | 5.344 | 5.205 | 5.297 | 5,456 | +0.11(+2.16%) |
Nov 13, 2002 | 5.100 | 5.212 | 5.100 | 5.185 | 5,911 | +0.07(+1.29%) |
Nov 12, 2002 | 5.047 | 5.119 | 5.047 | 5.119 | 13,187 | +0.00(+0.00%) |
Nov 11, 2002 | 5.106 | 5.119 | 5.106 | 5.119 | 1,818 | +0.04(+0.78%) |
Nov 08, 2002 | 5.047 | 5.100 | 5.020 | 5.080 | 77,003 | +0.00(+0.00%) |
Nov 07, 2002 | 5.080 | 5.093 | 5.073 | 5.080 | 31,225 | +0.01(+0.13%) |
Nov 06, 2002 | 5.014 | 5.080 | 5.014 | 5.073 | 1,212 | +0.05(+0.92%) |
Nov 05, 2002 | 5.100 | 5.100 | 4.981 | 5.027 | 25,920 | -0.08(-1.55%) |
Nov 04, 2002 | 5.100 | 5.179 | 5.100 | 5.106 | 13,339 | -0.01(-0.26%) |
Nov 01, 2002 | 5.073 | 5.119 | 5.073 | 5.119 | 2,728 | +0.05(+0.91%) |
Oct 31, 2002 | 5.053 | 5.073 | 5.034 | 5.073 | 8,185 | -0.05(-0.90%) |
Oct 30, 2002 | 5.040 | 5.119 | 5.040 | 5.119 | 5,608 | +0.11(+2.11%) |
Oct 29, 2002 | 5.080 | 5.093 | 5.014 | 5.014 | 363,795 | -0.09(-1.81%) |
Oct 28, 2002 | 5.106 | 5.106 | 5.106 | 5.106 | 0 | +0.00(+0.00%) |
Oct 25, 2002 | 5.179 | 5.179 | 5.106 | 5.106 | 1,818 | -0.11(-2.03%) |
Oct 24, 2002 | 4.974 | 5.225 | 4.974 | 5.212 | 10,459 | +0.26(+5.33%) |
Oct 23, 2002 | 4.902 | 4.981 | 4.902 | 4.948 | 36,531 | +0.06(+1.21%) |
Oct 22, 2002 | 4.816 | 4.888 | 4.816 | 4.888 | 2,880 | +0.04(+0.82%) |
Oct 21, 2002 | 4.816 | 4.849 | 4.816 | 4.849 | 21,524 | +0.00(+0.00%) |
Oct 18, 2002 | 4.684 | 4.849 | 4.684 | 4.849 | 96,254 | +0.10(+2.08%) |
Oct 17, 2002 | 4.770 | 4.783 | 4.750 | 4.750 | 186,445 | -0.06(-1.23%) |
Oct 16, 2002 | 4.816 | 4.816 | 4.776 | 4.809 | 6,366 | +0.03(+0.69%) |
Oct 15, 2002 | 4.743 | 4.776 | 4.743 | 4.776 | 909 | +0.03(+0.70%) |
Oct 14, 2002 | 4.743 | 4.743 | 4.743 | 4.743 | 606 | +0.00(+0.00%) |
Oct 11, 2002 | 4.717 | 4.743 | 4.717 | 4.743 | 454 | +0.03(+0.56%) |
Oct 10, 2002 | 4.717 | 4.717 | 4.717 | 4.717 | 3,334 | +0.00(+0.00%) |
Oct 09, 2002 | 4.717 | 4.717 | 4.684 | 4.717 | 316,957 | +0.10(+2.14%) |
Oct 08, 2002 | 4.618 | 4.618 | 4.618 | 4.618 | 151 | -0.02(-0.43%) |
Oct 07, 2002 | 4.618 | 4.638 | 4.592 | 4.638 | 1,515 | -0.01(-0.28%) |
Oct 04, 2002 | 4.651 | 4.658 | 4.651 | 4.651 | 2,122 | -0.03(-0.70%) |
Oct 03, 2002 | 4.724 | 4.724 | 4.684 | 4.684 | 9,701 | -0.04(-0.84%) |
Oct 02, 2002 | 4.704 | 4.743 | 4.704 | 4.724 | 156,583 | +0.04(+0.85%) |
Oct 01, 2002 | 4.651 | 4.684 | 4.651 | 4.684 | 28,800 | +0.02(+0.42%) |
Sep 30, 2002 | 4.697 | 4.704 | 4.664 | 4.664 | 21,221 | -0.03(-0.56%) |
Sep 27, 2002 | 4.770 | 4.770 | 4.658 | 4.691 | 10,610 | -0.09(-1.80%) |
Sep 26, 2002 | 4.651 | 4.783 | 4.651 | 4.776 | 41,230 | +0.06(+1.26%) |
Sep 25, 2002 | 4.717 | 4.717 | 4.717 | 4.717 | 151 | +0.00(+0.00%) |
Sep 24, 2002 | 4.618 | 4.717 | 4.618 | 4.717 | 581,315 | +0.10(+2.14%) |
Sep 23, 2002 | 4.618 | 4.618 | 4.618 | 4.618 | 151 | -0.01(-0.14%) |
Sep 20, 2002 | 4.618 | 4.625 | 4.605 | 4.625 | 438,222 | -0.01(-0.14%) |
Sep 19, 2002 | 4.684 | 4.684 | 4.631 | 4.631 | 19,857 | -0.12(-2.50%) |
Sep 18, 2002 | 4.750 | 4.750 | 4.750 | 4.750 | 3,334 | -0.05(-1.10%) |
Sep 17, 2002 | 4.737 | 4.849 | 4.737 | 4.803 | 256,324 | +0.05(+1.11%) |
Sep 16, 2002 | 4.684 | 4.750 | 4.677 | 4.750 | 2,576 | +0.05(+0.98%) |
Sep 13, 2002 | 4.750 | 4.750 | 4.704 | 4.704 | 3,637 | +0.01(+0.14%) |
Sep 12, 2002 | 4.684 | 4.697 | 4.677 | 4.697 | 22,737 | +0.01(+0.28%) |
Sep 11, 2002 | 4.625 | 4.684 | 4.625 | 4.684 | 113,989 | +0.01(+0.28%) |
Sep 10, 2002 | 4.717 | 4.717 | 4.638 | 4.671 | 110,654 | -0.01(-0.28%) |
Sep 09, 2002 | 4.750 | 4.750 | 4.684 | 4.684 | 353,791 | -0.02(-0.42%) |
Sep 06, 2002 | 4.664 | 4.704 | 4.664 | 4.704 | 432,462 | -0.03(-0.56%) |
Sep 05, 2002 | 4.684 | 4.737 | 4.684 | 4.730 | 80,489 | +0.05(+0.99%) |
Sep 04, 2002 | 4.684 | 4.684 | 4.684 | 4.684 | 0 | +0.00(+0.00%) |
Sep 03, 2002 | 4.684 | 4.684 | 4.658 | 4.684 | 304,375 | +0.07(+1.43%) |
Aug 30, 2002 | 4.849 | 4.849 | 4.486 | 4.618 | 82,460 | -0.16(-3.45%) |
Aug 29, 2002 | 4.809 | 4.809 | 4.783 | 4.783 | 303 | -0.04(-0.82%) |
Aug 28, 2002 | 4.717 | 4.836 | 4.717 | 4.822 | 31,832 | +0.04(+0.83%) |
Aug 27, 2002 | 4.783 | 4.803 | 4.776 | 4.783 | 29,103 | -0.03(-0.69%) |
Aug 26, 2002 | 4.677 | 4.816 | 4.677 | 4.816 | 2,273 | +0.15(+3.25%) |
Aug 23, 2002 | 4.658 | 4.664 | 4.658 | 4.664 | 22,888 | +0.01(+0.14%) |
Aug 22, 2002 | 4.651 | 4.658 | 4.651 | 4.658 | 3,486 | +0.01(+0.14%) |
Aug 21, 2002 | 4.651 | 4.651 | 4.651 | 4.651 | 0 | +0.00(+0.00%) |
Aug 20, 2002 | 4.651 | 4.651 | 4.651 | 4.651 | 151 | -0.03(-0.70%) |
Aug 16, 2002 | 4.651 | 4.684 | 4.651 | 4.684 | 3,183 | +0.03(+0.71%) |
Aug 15, 2002 | 4.651 | 4.664 | 4.651 | 4.651 | 33,954 | -0.03(-0.70%) |
Aug 14, 2002 | 4.684 | 4.684 | 4.684 | 4.684 | 1,212 | +0.01(+0.28%) |
Aug 13, 2002 | 4.651 | 4.684 | 4.651 | 4.671 | 28,952 | +0.05(+1.14%) |
Aug 12, 2002 | 4.684 | 4.697 | 4.585 | 4.618 | 9,094 | -0.02(-0.43%) |
Aug 07, 2002 | 4.552 | 4.684 | 4.552 | 4.638 | 51,689 | +0.02(+0.43%) |
Aug 06, 2002 | 4.618 | 4.697 | 4.618 | 4.618 | 41,684 | +0.06(+1.30%) |
Aug 05, 2002 | 4.618 | 4.618 | 4.559 | 4.559 | 39,259 | -0.16(-3.36%) |
Aug 02, 2002 | 4.783 | 4.783 | 4.717 | 4.717 | 10,610 | -0.09(-1.79%) |
Aug 01, 2002 | 4.803 | 4.803 | 4.803 | 4.803 | 2,425 | -0.01(-0.27%) |
Jul 31, 2002 | 4.902 | 4.902 | 4.816 | 4.816 | 6,518 | -0.11(-2.28%) |
Jul 30, 2002 | 4.954 | 4.954 | 4.928 | 4.928 | 303 | -0.03(-0.53%) |
Jul 29, 2002 | 4.717 | 5.146 | 4.697 | 4.954 | 9,701 | +0.28(+6.07%) |
Jul 26, 2002 | 4.750 | 4.750 | 4.658 | 4.671 | 14,703 | -0.09(-1.94%) |
Jul 25, 2002 | 4.750 | 4.770 | 4.750 | 4.763 | 5,608 | +0.06(+1.26%) |
Jul 24, 2002 | 4.882 | 4.882 | 4.618 | 4.704 | 158,705 | -0.23(-4.68%) |
Jul 23, 2002 | 4.948 | 4.954 | 4.882 | 4.935 | 11,671 | -0.01(-0.27%) |
Jul 22, 2002 | 5.047 | 5.047 | 4.948 | 4.948 | 40,320 | -0.03(-0.66%) |
Jul 19, 2002 | 4.915 | 5.014 | 4.915 | 4.981 | 1,515 | +0.07(+1.34%) |
Jul 17, 2002 | 4.948 | 4.954 | 4.882 | 4.915 | 59,419 | -0.01(-0.27%) |
Jul 12, 2002 | 4.822 | 4.928 | 4.822 | 4.928 | 378,953 | +0.11(+2.33%) |
Jul 11, 2002 | 5.014 | 5.014 | 4.816 | 4.816 | 307,407 | -0.20(-3.95%) |
Jul 10, 2002 | 5.014 | 5.047 | 5.014 | 5.014 | 16,673 | -0.03(-0.52%) |
Jul 09, 2002 | 5.047 | 5.053 | 5.040 | 5.040 | 1,970 | +0.01(+0.26%) |
Jul 08, 2002 | 5.100 | 5.100 | 5.014 | 5.027 | 682,117 | -0.07(-1.42%) |
Jul 05, 2002 | 5.067 | 5.100 | 5.067 | 5.100 | 1,818 | +0.05(+1.05%) |
Jul 04, 2002 | 5.100 | 5.119 | 5.040 | 5.047 | 154,006 | +0.00(+0.00%) |
Jul 03, 2002 | 5.100 | 5.119 | 5.040 | 5.047 | 154,006 | -0.03(-0.65%) |
Jul 02, 2002 | 5.119 | 5.119 | 5.047 | 5.080 | 20,008 | -0.04(-0.77%) |
Jul 01, 2002 | 5.179 | 5.199 | 5.119 | 5.119 | 5,608 | -0.01(-0.26%) |
Jun 28, 2002 | 5.113 | 5.245 | 5.100 | 5.133 | 33,347 | -0.03(-0.64%) |
Jun 27, 2002 | 5.146 | 5.166 | 5.146 | 5.166 | 454 | +0.08(+1.56%) |
Jun 26, 2002 | 5.311 | 5.311 | 5.086 | 5.086 | 5,305 | -0.16(-3.02%) |
Jun 25, 2002 | 5.113 | 5.245 | 5.113 | 5.245 | 28,497 | -0.06(-1.12%) |
Jun 21, 2002 | 5.476 | 5.476 | 5.278 | 5.304 | 64,725 | -0.13(-2.31%) |
Jun 20, 2002 | 5.476 | 5.476 | 5.429 | 5.429 | 909 | -0.11(-2.02%) |
Jun 19, 2002 | 5.608 | 5.608 | 5.542 | 5.542 | 1,364 | -0.07(-1.18%) |
Jun 18, 2002 | 5.528 | 5.608 | 5.528 | 5.608 | 114,898 | +0.09(+1.67%) |
Jun 17, 2002 | 5.594 | 5.594 | 5.509 | 5.515 | 16,067 | -0.09(-1.65%) |
Jun 14, 2002 | 5.476 | 5.608 | 5.436 | 5.608 | 267,844 | +0.09(+1.55%) |
Jun 12, 2002 | 5.608 | 5.608 | 5.476 | 5.522 | 48,809 | -0.12(-2.11%) |
Jun 11, 2002 | 5.674 | 5.739 | 5.476 | 5.641 | 75,639 | -0.06(-1.04%) |
Jun 10, 2002 | 5.476 | 5.707 | 5.476 | 5.700 | 94,435 | +0.01(+0.12%) |
Jun 07, 2002 | 5.733 | 5.739 | 5.674 | 5.693 | 64,573 | -0.05(-0.80%) |
Jun 06, 2002 | 5.739 | 5.845 | 5.674 | 5.739 | 221,763 | -0.07(-1.14%) |
Jun 05, 2002 | 5.786 | 5.812 | 5.786 | 5.805 | 9,549 | +0.15(+2.68%) |
May 31, 2002 | 5.588 | 5.654 | 5.548 | 5.654 | 13,642 | +0.05(+0.82%) |
May 28, 2002 | 5.614 | 5.634 | 5.542 | 5.608 | 13,490 | +0.00(+0.00%) |
May 27, 2002 | 5.647 | 5.654 | 5.608 | 5.608 | 11,368 | +0.00(+0.00%) |
May 24, 2002 | 5.647 | 5.654 | 5.608 | 5.608 | 11,368 | -0.07(-1.16%) |
May 23, 2002 | 5.739 | 5.739 | 5.634 | 5.674 | 77,155 | -0.10(-1.71%) |
May 22, 2002 | 5.753 | 5.792 | 5.641 | 5.772 | 254,960 | +0.00(+0.00%) |
May 21, 2002 | 5.871 | 5.871 | 5.759 | 5.772 | 101,711 | -0.13(-2.23%) |
May 20, 2002 | 5.891 | 5.904 | 5.812 | 5.904 | 109,441 | -0.01(-0.22%) |
May 17, 2002 | 5.964 | 5.964 | 5.898 | 5.918 | 37,137 | -0.09(-1.43%) |
May 16, 2002 | 6.010 | 6.036 | 5.904 | 6.003 | 165,678 | -0.03(-0.55%) |
May 15, 2002 | 6.089 | 6.089 | 6.036 | 6.036 | 1,818 | -0.04(-0.65%) |
May 14, 2002 | 6.036 | 6.083 | 6.036 | 6.076 | 2,576 | +0.04(+0.66%) |
May 13, 2002 | 6.017 | 6.063 | 5.990 | 6.036 | 13,036 | -0.04(-0.65%) |
May 10, 2002 | 6.030 | 6.076 | 6.023 | 6.076 | 6,063 | +0.02(+0.33%) |
May 09, 2002 | 6.036 | 6.089 | 6.030 | 6.056 | 5,153 | +0.04(+0.66%) |
May 08, 2002 | 6.102 | 6.201 | 5.970 | 6.017 | 27,284 | -0.03(-0.44%) |
May 07, 2002 | 6.102 | 6.102 | 6.030 | 6.043 | 71,698 | -0.06(-0.97%) |
May 06, 2002 | 6.267 | 6.267 | 6.102 | 6.102 | 1,364 | -0.16(-2.63%) |
May 03, 2002 | 6.320 | 6.432 | 6.214 | 6.267 | 34,257 | +0.01(+0.21%) |
May 02, 2002 | 5.904 | 6.274 | 5.838 | 6.254 | 66,392 | +0.28(+4.75%) |
May 01, 2002 | 6.122 | 6.122 | 5.970 | 5.970 | 8,033 | -0.16(-2.69%) |
Apr 30, 2002 | 6.102 | 6.168 | 6.069 | 6.135 | 18,189 | -0.02(-0.32%) |
Apr 29, 2002 | 6.168 | 6.168 | 6.135 | 6.155 | 54,720 | -0.01(-0.21%) |
Apr 26, 2002 | 6.155 | 6.175 | 6.155 | 6.168 | 35,470 | +0.03(+0.43%) |
Apr 25, 2002 | 6.036 | 6.168 | 6.036 | 6.142 | 61,693 | +0.11(+1.86%) |
Apr 24, 2002 | 5.977 | 6.036 | 5.977 | 6.030 | 32,590 | +0.04(+0.66%) |
Apr 23, 2002 | 5.990 | 6.036 | 5.964 | 5.990 | 35,924 | -0.05(-0.77%) |
Apr 22, 2002 | 6.168 | 6.168 | 6.017 | 6.036 | 55,478 | -0.13(-2.14%) |
Apr 19, 2002 | 6.247 | 6.247 | 6.168 | 6.168 | 21,069 | -0.09(-1.37%) |
Apr 18, 2002 | 6.267 | 6.313 | 6.234 | 6.254 | 15,158 | -0.03(-0.42%) |
Apr 17, 2002 | 6.307 | 6.353 | 6.267 | 6.280 | 34,863 | -0.05(-0.83%) |
Apr 16, 2002 | 6.300 | 6.333 | 6.267 | 6.333 | 43,807 | +0.07(+1.05%) |
Apr 15, 2002 | 6.333 | 6.333 | 6.254 | 6.267 | 7,427 | +0.00(+0.00%) |
Apr 12, 2002 | 6.254 | 6.267 | 6.254 | 6.267 | 6,669 | +0.01(+0.21%) |
Apr 11, 2002 | 6.300 | 6.333 | 6.254 | 6.254 | 28,497 | -0.05(-0.73%) |
Apr 10, 2002 | 6.399 | 6.399 | 6.254 | 6.300 | 16,370 | -0.13(-1.95%) |
Apr 09, 2002 | 6.465 | 6.465 | 6.333 | 6.426 | 62,148 | -0.01(-0.10%) |
Apr 08, 2002 | 6.465 | 6.465 | 6.432 | 6.432 | 909 | -0.03(-0.51%) |
Apr 05, 2002 | 6.544 | 6.544 | 6.465 | 6.465 | 8,488 | -0.03(-0.41%) |
Apr 04, 2002 | 6.465 | 6.492 | 6.445 | 6.492 | 12,581 | +0.02(+0.31%) |
Apr 03, 2002 | 6.531 | 6.597 | 6.399 | 6.472 | 221,460 | -0.14(-2.10%) |
Apr 02, 2002 | 6.564 | 6.650 | 6.564 | 6.610 | 3,637 | -0.01(-0.20%) |
Apr 01, 2002 | 6.610 | 6.637 | 6.597 | 6.623 | 6,821 | +0.05(+0.80%) |
Mar 29, 2002 | 6.531 | 6.617 | 6.531 | 6.571 | 19,099 | +0.00(+0.00%) |
Mar 28, 2002 | 6.531 | 6.617 | 6.531 | 6.571 | 19,099 | -0.01(-0.10%) |
Mar 27, 2002 | 6.696 | 6.696 | 6.498 | 6.577 | 8,534,043 | -0.05(-0.80%) |
Mar 26, 2002 | 6.630 | 6.630 | 6.630 | 6.630 | 151 | -0.01(-0.20%) |
Mar 25, 2002 | 6.597 | 6.663 | 6.597 | 6.643 | 28,800 | +0.05(+0.80%) |
Mar 22, 2002 | 6.630 | 6.696 | 6.531 | 6.591 | 4,092 | -0.02(-0.30%) |
Mar 21, 2002 | 6.551 | 6.729 | 6.419 | 6.610 | 50,931 | +0.08(+1.21%) |
Mar 20, 2002 | 6.558 | 6.558 | 6.511 | 6.531 | 14,703 | +0.00(+0.00%) |
Mar 19, 2002 | 6.584 | 6.591 | 6.531 | 6.531 | 5,911 | -0.05(-0.80%) |
Mar 18, 2002 | 6.663 | 6.663 | 6.584 | 6.584 | 25,768 | -0.05(-0.80%) |
Mar 15, 2002 | 6.597 | 6.716 | 6.597 | 6.637 | 17,128 | +0.04(+0.60%) |
Mar 14, 2002 | 6.597 | 6.597 | 6.591 | 6.597 | 567,218 | +0.07(+1.01%) |
Mar 13, 2002 | 6.525 | 6.564 | 6.498 | 6.531 | 112,321 | +0.02(+0.30%) |
Mar 12, 2002 | 6.518 | 6.531 | 6.498 | 6.511 | 16,219 | -0.02(-0.30%) |
Mar 11, 2002 | 6.564 | 6.564 | 6.498 | 6.531 | 75,032 | +0.00(+0.00%) |
Mar 08, 2002 | 6.531 | 6.531 | 6.531 | 6.531 | 303 | -0.03(-0.50%) |
Mar 07, 2002 | 6.452 | 6.564 | 6.452 | 6.564 | 14,551 | +0.13(+2.05%) |
Mar 06, 2002 | 6.307 | 6.432 | 6.307 | 6.432 | 454,744 | +0.07(+1.04%) |
Mar 05, 2002 | 6.333 | 6.399 | 6.333 | 6.366 | 15,158 | -0.03(-0.52%) |
Mar 04, 2002 | 6.531 | 6.564 | 6.399 | 6.399 | 63,815 | -0.13(-2.02%) |
Mar 01, 2002 | 6.498 | 6.531 | 6.498 | 6.531 | 1,515 | +0.10(+1.54%) |
Feb 28, 2002 | 6.300 | 6.432 | 6.261 | 6.432 | 37,743 | +0.07(+1.04%) |
Feb 27, 2002 | 6.333 | 6.366 | 6.274 | 6.366 | 56,236 | -0.07(-1.03%) |
Feb 26, 2002 | 6.531 | 6.564 | 6.399 | 6.432 | 46,838 | -0.16(-2.40%) |
Feb 25, 2002 | 6.591 | 6.591 | 6.591 | 6.591 | 303 | +0.01(+0.10%) |
Feb 22, 2002 | 6.597 | 6.630 | 6.584 | 6.584 | 1,258,127 | +0.03(+0.50%) |
Feb 21, 2002 | 6.551 | 6.597 | 6.551 | 6.551 | 45,019 | -0.01(-0.10%) |
Feb 20, 2002 | 6.597 | 6.630 | 6.551 | 6.558 | 114,898 | -0.01(-0.10%) |
Feb 19, 2002 | 6.729 | 6.729 | 6.564 | 6.564 | 161,585 | -0.10(-1.49%) |
Feb 18, 2002 | 6.465 | 6.762 | 6.465 | 6.663 | 95,647 | +0.00(+0.00%) |
Feb 15, 2002 | 6.465 | 6.762 | 6.465 | 6.663 | 95,647 | +0.18(+2.75%) |
Feb 14, 2002 | 6.333 | 6.498 | 6.320 | 6.485 | 9,549 | +0.15(+2.40%) |
Feb 13, 2002 | 6.333 | 6.333 | 6.333 | 6.333 | 0 | +0.00(+0.00%) |
Feb 12, 2002 | 6.300 | 6.333 | 6.267 | 6.333 | 64,573 | -0.07(-1.03%) |
Feb 11, 2002 | 6.234 | 6.399 | 6.234 | 6.399 | 138,545 | +0.16(+2.65%) |
Feb 08, 2002 | 6.267 | 6.313 | 6.234 | 6.234 | 83,218 | +0.03(+0.53%) |
Feb 07, 2002 | 6.201 | 6.201 | 6.201 | 6.201 | 303 | +0.00(+0.00%) |
Feb 06, 2002 | 6.201 | 6.201 | 6.201 | 6.201 | 303 | +0.00(+0.00%) |
Feb 05, 2002 | 6.135 | 6.201 | 6.135 | 6.201 | 757 | +0.10(+1.62%) |
Feb 04, 2002 | 6.102 | 6.102 | 6.102 | 6.102 | 75,790 | -0.07(-1.07%) |