Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 6.752 | 6.966 | 6.673 | 6.889 | 33,302 | +0.11(+1.59%) |
Jan 30, 2003 | 6.942 | 6.896 | 6.759 | 6.781 | 69,607 | -0.17(-2.45%) |
Jan 29, 2003 | 6.960 | 6.984 | 6.898 | 6.951 | 25,386 | -0.03(-0.39%) |
Jan 28, 2003 | 7.034 | 7.034 | 6.946 | 6.979 | 46,405 | +0.03(+0.42%) |
Jan 27, 2003 | 6.995 | 7.096 | 6.935 | 6.949 | 35,759 | -0.01(-0.16%) |
Jan 24, 2003 | 7.109 | 7.169 | 6.960 | 6.960 | 51,045 | -0.21(-2.96%) |
Jan 23, 2003 | 7.047 | 7.208 | 6.986 | 7.173 | 36,578 | +0.20(+2.84%) |
Jan 22, 2003 | 7.182 | 7.182 | 6.960 | 6.975 | 32,756 | -0.13(-1.78%) |
Jan 21, 2003 | 7.034 | 7.252 | 7.023 | 7.101 | 110,553 | -0.15(-2.05%) |
Jan 17, 2003 | 7.420 | 7.420 | 7.211 | 7.250 | 58,688 | -0.05(-0.68%) |
Jan 16, 2003 | 7.290 | 7.462 | 7.244 | 7.299 | 47,496 | +0.00(+0.00%) |
Jan 15, 2003 | 7.147 | 7.385 | 7.147 | 7.299 | 40,399 | -0.06(-0.77%) |
Jan 14, 2003 | 7.393 | 7.413 | 7.199 | 7.356 | 51,591 | +0.04(+0.55%) |
Jan 13, 2003 | 7.380 | 7.380 | 7.173 | 7.316 | 30,299 | -0.04(-0.60%) |
Jan 10, 2003 | 7.415 | 7.417 | 7.254 | 7.360 | 85,985 | +0.02(+0.27%) |
Jan 09, 2003 | 7.217 | 7.373 | 7.028 | 7.340 | 60,872 | +0.22(+3.09%) |
Jan 08, 2003 | 7.134 | 7.211 | 6.942 | 7.120 | 46,951 | +0.06(+0.83%) |
Jan 07, 2003 | 7.259 | 7.259 | 6.882 | 7.061 | 59,780 | -0.22(-2.97%) |
Jan 06, 2003 | 7.347 | 7.428 | 7.239 | 7.277 | 24,294 | -0.07(-1.00%) |
Jan 03, 2003 | 7.327 | 7.514 | 7.308 | 7.351 | 37,397 | -0.05(-0.64%) |
Jan 02, 2003 | 6.951 | 7.402 | 6.951 | 7.398 | 30,299 | +0.44(+6.32%) |
Dec 31, 2002 | 7.061 | 7.235 | 6.955 | 6.959 | 75,613 | -0.10(-1.45%) |
Dec 30, 2002 | 7.254 | 7.254 | 7.025 | 7.061 | 85,167 | -0.17(-2.31%) |
Dec 27, 2002 | 7.292 | 7.373 | 7.144 | 7.228 | 23,475 | -0.15(-2.06%) |
Dec 26, 2002 | 7.299 | 7.503 | 7.235 | 7.380 | 27,297 | +0.08(+1.10%) |
Dec 24, 2002 | 7.519 | 7.519 | 7.268 | 7.299 | 13,375 | -0.21(-2.80%) |
Dec 23, 2002 | 7.620 | 7.602 | 7.444 | 7.510 | 57,596 | -0.07(-0.94%) |
Dec 20, 2002 | 7.620 | 7.684 | 7.444 | 7.581 | 85,439 | -0.01(-0.07%) |
Dec 19, 2002 | 7.473 | 7.587 | 7.367 | 7.587 | 58,961 | +0.18(+2.47%) |
Dec 18, 2002 | 7.602 | 7.602 | 7.327 | 7.404 | 46,951 | -0.14(-1.80%) |
Dec 17, 2002 | 7.393 | 7.629 | 7.391 | 7.539 | 32,756 | -0.12(-1.51%) |
Dec 16, 2002 | 7.493 | 7.655 | 7.459 | 7.655 | 50,499 | +0.17(+2.25%) |
Dec 13, 2002 | 7.514 | 7.684 | 7.486 | 7.486 | 31,391 | -0.09(-1.23%) |
Dec 12, 2002 | 7.252 | 7.656 | 7.252 | 7.580 | 49,134 | +0.26(+3.50%) |
Dec 11, 2002 | 7.017 | 7.327 | 6.959 | 7.323 | 44,221 | +0.37(+5.38%) |
Dec 10, 2002 | 7.054 | 7.140 | 6.920 | 6.949 | 46,951 | -0.19(-2.72%) |
Dec 09, 2002 | 7.471 | 7.471 | 7.052 | 7.144 | 44,221 | -0.29(-3.87%) |
Dec 06, 2002 | 7.314 | 7.431 | 7.272 | 7.431 | 21,291 | +0.10(+1.43%) |
Dec 05, 2002 | 7.330 | 7.440 | 7.290 | 7.327 | 19,926 | -0.10(-1.28%) |
Dec 04, 2002 | 7.363 | 7.439 | 7.208 | 7.422 | 24,021 | -0.02(-0.32%) |
Dec 03, 2002 | 7.558 | 7.602 | 7.446 | 7.446 | 23,475 | -0.04(-0.56%) |
Dec 02, 2002 | 7.983 | 7.986 | 7.446 | 7.488 | 46,951 | -0.34(-4.40%) |
Nov 29, 2002 | 7.823 | 7.940 | 7.699 | 7.832 | 21,564 | +0.01(+0.12%) |
Nov 27, 2002 | 7.620 | 7.885 | 7.550 | 7.823 | 67,150 | +0.30(+3.97%) |
Nov 26, 2002 | 7.986 | 8.048 | 7.391 | 7.525 | 68,515 | -0.48(-5.95%) |
Nov 25, 2002 | 7.858 | 8.059 | 7.858 | 8.001 | 27,024 | +0.01(+0.16%) |
Nov 22, 2002 | 7.823 | 8.032 | 7.798 | 7.988 | 30,026 | +0.07(+0.88%) |
Nov 21, 2002 | 7.793 | 8.059 | 7.793 | 7.918 | 64,421 | +0.15(+1.96%) |
Nov 20, 2002 | 7.558 | 7.790 | 7.431 | 7.766 | 78,069 | +0.24(+3.19%) |
Nov 19, 2002 | 7.545 | 7.671 | 7.455 | 7.526 | 84,075 | +0.01(+0.15%) |
Nov 18, 2002 | 7.840 | 7.840 | 7.515 | 7.515 | 36,032 | -0.24(-3.07%) |
Nov 15, 2002 | 7.840 | 7.840 | 7.739 | 7.754 | 18,289 | -0.05(-0.59%) |
Nov 14, 2002 | 7.748 | 7.840 | 7.587 | 7.799 | 64,148 | +0.10(+1.33%) |
Nov 13, 2002 | 7.834 | 7.834 | 7.695 | 7.697 | 54,321 | -0.15(-1.89%) |
Nov 12, 2002 | 7.592 | 7.922 | 7.578 | 7.845 | 134,574 | +0.25(+3.33%) |
Nov 11, 2002 | 7.633 | 7.722 | 7.592 | 7.592 | 27,024 | -0.06(-0.77%) |
Nov 08, 2002 | 7.656 | 7.748 | 7.633 | 7.651 | 109,734 | +0.01(+0.12%) |
Nov 07, 2002 | 7.636 | 7.739 | 7.591 | 7.642 | 59,234 | -0.05(-0.67%) |
Nov 06, 2002 | 7.684 | 7.785 | 7.627 | 7.693 | 60,326 | +0.00(+0.00%) |
Nov 05, 2002 | 7.664 | 7.739 | 7.589 | 7.693 | 37,397 | +0.10(+1.28%) |
Nov 04, 2002 | 7.699 | 7.708 | 7.530 | 7.596 | 50,226 | -0.10(-1.29%) |
Nov 01, 2002 | 7.455 | 7.721 | 7.439 | 7.695 | 116,831 | +0.32(+4.37%) |
Oct 31, 2002 | 7.307 | 7.455 | 7.193 | 7.373 | 59,234 | +0.08(+1.08%) |
Oct 30, 2002 | 7.085 | 7.235 | 7.085 | 7.294 | 16,924 | +0.19(+2.66%) |
Oct 29, 2002 | 7.028 | 7.105 | 6.909 | 7.105 | 21,837 | +0.09(+1.28%) |
Oct 28, 2002 | 7.006 | 7.105 | 6.937 | 7.015 | 75,067 | +0.08(+1.16%) |
Oct 25, 2002 | 6.876 | 7.147 | 6.834 | 6.935 | 46,039 | -0.03(-0.45%) |
Oct 24, 2002 | 7.312 | 7.312 | 6.964 | 6.966 | 19,107 | -0.35(-4.75%) |
Oct 23, 2002 | 7.259 | 7.327 | 6.960 | 7.314 | 47,224 | +0.21(+2.90%) |
Oct 22, 2002 | 7.367 | 7.406 | 7.072 | 7.107 | 18,835 | -0.26(-3.53%) |
Oct 21, 2002 | 7.719 | 7.719 | 7.329 | 7.367 | 31,118 | -0.34(-4.40%) |
Oct 18, 2002 | 7.693 | 7.765 | 7.594 | 7.706 | 29,753 | +0.05(+0.62%) |
Oct 17, 2002 | 7.417 | 7.766 | 7.371 | 7.658 | 125,839 | +0.49(+6.79%) |
Oct 16, 2002 | 7.032 | 7.325 | 6.878 | 7.171 | 95,539 | +0.17(+2.49%) |
Oct 15, 2002 | 6.411 | 7.006 | 6.409 | 6.997 | 94,412 | +0.91(+14.96%) |
Oct 14, 2002 | 6.065 | 6.318 | 5.973 | 6.087 | 57,050 | +0.04(+0.70%) |
Oct 11, 2002 | 5.999 | 6.228 | 5.995 | 6.045 | 157,624 | +0.07(+1.20%) |
Oct 10, 2002 | 5.861 | 6.045 | 5.850 | 5.973 | 99,634 | +0.04(+0.68%) |
Oct 09, 2002 | 6.330 | 6.369 | 5.902 | 5.933 | 219,741 | -0.43(-6.82%) |
Oct 08, 2002 | 6.594 | 6.737 | 6.118 | 6.367 | 186,712 | -0.23(-3.52%) |
Oct 07, 2002 | 7.118 | 7.151 | 6.504 | 6.599 | 50,499 | -0.57(-7.97%) |
Oct 04, 2002 | 7.144 | 7.222 | 7.118 | 7.171 | 40,126 | +0.03(+0.46%) |
Oct 03, 2002 | 7.263 | 7.263 | 7.133 | 7.138 | 31,118 | -0.02(-0.33%) |
Oct 02, 2002 | 7.125 | 7.255 | 7.125 | 7.162 | 203,363 | -0.11(-1.51%) |
Oct 01, 2002 | 7.125 | 7.272 | 7.094 | 7.272 | 55,140 | +0.13(+1.79%) |
Sep 30, 2002 | 7.098 | 7.171 | 7.080 | 7.144 | 22,929 | +0.01(+0.10%) |
Sep 27, 2002 | 7.052 | 7.235 | 7.052 | 7.136 | 27,843 | +0.01(+0.15%) |
Sep 26, 2002 | 7.215 | 7.217 | 7.052 | 7.125 | 81,072 | +0.01(+0.20%) |
Sep 25, 2002 | 7.189 | 7.217 | 7.111 | 7.111 | 67,150 | -0.08(-1.12%) |
Sep 24, 2002 | 7.281 | 7.490 | 7.144 | 7.191 | 22,929 | -0.09(-1.23%) |
Sep 23, 2002 | 7.644 | 7.644 | 7.272 | 7.281 | 76,704 | -0.39(-5.13%) |
Sep 20, 2002 | 7.719 | 7.737 | 7.543 | 7.675 | 156,958 | +0.04(+0.48%) |
Sep 19, 2002 | 7.651 | 7.710 | 7.616 | 7.638 | 26,478 | +0.03(+0.41%) |
Sep 18, 2002 | 7.554 | 7.666 | 7.426 | 7.607 | 51,318 | +0.14(+1.89%) |
Sep 17, 2002 | 7.783 | 7.856 | 7.345 | 7.466 | 64,148 | -0.32(-4.07%) |
Sep 16, 2002 | 7.841 | 7.929 | 7.777 | 7.783 | 38,761 | -0.14(-1.71%) |
Sep 13, 2002 | 7.592 | 7.950 | 7.510 | 7.918 | 28,397 | +0.32(+4.24%) |
Sep 12, 2002 | 7.874 | 7.874 | 7.596 | 7.596 | 18,016 | -0.23(-2.90%) |
Sep 11, 2002 | 7.858 | 7.858 | 7.776 | 7.823 | 11,464 | -0.01(-0.12%) |
Sep 10, 2002 | 7.647 | 7.832 | 7.636 | 7.832 | 39,307 | +0.22(+2.91%) |
Sep 09, 2002 | 7.512 | 7.647 | 7.439 | 7.611 | 44,767 | +0.04(+0.51%) |
Sep 06, 2002 | 7.766 | 7.770 | 7.407 | 7.572 | 80,253 | -0.04(-0.53%) |
Sep 05, 2002 | 7.904 | 8.151 | 7.603 | 7.613 | 126,658 | -0.38(-4.79%) |
Sep 04, 2002 | 7.785 | 8.003 | 7.785 | 7.995 | 40,945 | +0.18(+2.32%) |
Sep 03, 2002 | 7.912 | 7.912 | 7.812 | 7.814 | 39,307 | -0.03(-0.33%) |
Aug 30, 2002 | 7.895 | 8.098 | 7.840 | 7.840 | 79,707 | -0.17(-2.08%) |
Aug 29, 2002 | 7.757 | 8.168 | 7.757 | 8.006 | 62,783 | +0.16(+2.10%) |
Aug 28, 2002 | 7.830 | 8.058 | 7.757 | 7.841 | 53,229 | -0.14(-1.79%) |
Aug 27, 2002 | 7.973 | 8.032 | 7.874 | 7.984 | 59,234 | +0.05(+0.67%) |
Aug 26, 2002 | 7.913 | 7.931 | 7.757 | 7.931 | 33,029 | +0.08(+1.05%) |
Aug 23, 2002 | 7.840 | 7.922 | 7.803 | 7.849 | 67,969 | -0.08(-1.02%) |
Aug 22, 2002 | 7.922 | 7.966 | 7.671 | 7.929 | 119,288 | +0.14(+1.86%) |
Aug 21, 2002 | 8.202 | 8.288 | 7.783 | 7.785 | 70,972 | -0.31(-3.87%) |
Aug 20, 2002 | 8.090 | 8.175 | 8.061 | 8.098 | 73,666 | -0.06(-0.76%) |
Aug 16, 2002 | 8.188 | 8.252 | 8.037 | 8.160 | 44,767 | -0.01(-0.09%) |
Aug 15, 2002 | 8.243 | 8.327 | 8.150 | 8.168 | 4,039,974 | +0.06(+0.75%) |
Aug 14, 2002 | 8.206 | 8.241 | 7.884 | 8.107 | 46,132 | +0.08(+1.04%) |
Aug 13, 2002 | 8.059 | 8.312 | 7.968 | 8.023 | 53,775 | -0.13(-1.60%) |
Aug 12, 2002 | 8.014 | 8.188 | 7.931 | 8.153 | 11,191 | +0.74(+10.04%) |
Aug 07, 2002 | 7.235 | 7.409 | 7.169 | 7.409 | 70,699 | +0.17(+2.41%) |
Aug 06, 2002 | 7.145 | 7.244 | 7.145 | 7.235 | 71,791 | +0.09(+1.28%) |
Aug 05, 2002 | 7.232 | 7.235 | 7.143 | 7.144 | 27,570 | -0.05(-0.71%) |
Aug 02, 2002 | 7.235 | 7.235 | 7.123 | 7.195 | 75,886 | -0.01(-0.08%) |
Aug 01, 2002 | 6.715 | 7.235 | 6.715 | 7.201 | 11,328,306 | +0.50(+7.50%) |
Jul 31, 2002 | 6.383 | 6.852 | 6.383 | 6.699 | 110,553 | +0.24(+3.74%) |
Jul 30, 2002 | 6.493 | 6.493 | 6.255 | 6.457 | 369,603 | -0.15(-2.22%) |
Jul 29, 2002 | 6.361 | 6.786 | 6.354 | 6.603 | 94,721 | +0.27(+4.22%) |
Jul 26, 2002 | 6.316 | 6.358 | 6.301 | 6.336 | 61,691 | +0.04(+0.67%) |
Jul 25, 2002 | 6.316 | 6.319 | 6.192 | 6.294 | 100,999 | +0.02(+0.38%) |
Jul 24, 2002 | 6.301 | 6.301 | 6.103 | 6.270 | 99,361 | -0.01(-0.20%) |
Jul 23, 2002 | 6.775 | 6.777 | 6.274 | 6.283 | 81,618 | -0.49(-7.27%) |
Jul 22, 2002 | 6.713 | 6.777 | 6.567 | 6.775 | 54,048 | +0.03(+0.49%) |
Jul 19, 2002 | 7.030 | 7.052 | 6.477 | 6.742 | 153,682 | -0.49(-6.72%) |
Jul 17, 2002 | 7.321 | 7.321 | 7.166 | 7.228 | 52,956 | -0.07(-0.98%) |
Jul 12, 2002 | 7.473 | 7.473 | 7.272 | 7.299 | 31,937 | -0.17(-2.31%) |
Jul 11, 2002 | 7.457 | 7.647 | 7.329 | 7.472 | 36,851 | -0.01(-0.14%) |
Jul 10, 2002 | 7.528 | 7.678 | 7.482 | 7.482 | 6,551 | -0.12(-1.57%) |
Jul 09, 2002 | 7.525 | 7.666 | 7.464 | 7.602 | 12,556 | -0.17(-2.19%) |
Jul 08, 2002 | 7.776 | 7.776 | 7.772 | 7.772 | 39,580 | -0.00(-0.05%) |
Jul 05, 2002 | 7.602 | 7.785 | 7.602 | 7.776 | 8,735 | +0.19(+2.51%) |
Jul 04, 2002 | 7.512 | 7.585 | 7.493 | 7.585 | 37,397 | +0.00(+0.00%) |
Jul 03, 2002 | 7.512 | 7.585 | 7.493 | 7.585 | 37,397 | +0.07(+0.98%) |
Jul 02, 2002 | 7.510 | 7.567 | 7.510 | 7.512 | 15,559 | -0.05(-0.61%) |
Jul 01, 2002 | 7.554 | 7.592 | 7.501 | 7.558 | 110,007 | -0.04(-0.58%) |
Jun 28, 2002 | 7.711 | 7.810 | 7.420 | 7.601 | 311,460 | -0.10(-1.29%) |
Jun 27, 2002 | 8.056 | 8.056 | 7.693 | 7.700 | 79,980 | -0.14(-1.73%) |
Jun 26, 2002 | 8.017 | 8.151 | 7.836 | 7.836 | 89,534 | -0.22(-2.77%) |
Jun 25, 2002 | 8.147 | 8.147 | 7.964 | 8.059 | 37,397 | +0.06(+0.78%) |
Jun 21, 2002 | 7.937 | 8.096 | 7.931 | 7.997 | 100,999 | +0.05(+0.65%) |
Jun 20, 2002 | 7.986 | 8.063 | 7.852 | 7.946 | 70,153 | -0.09(-1.07%) |
Jun 19, 2002 | 8.059 | 8.069 | 7.928 | 8.032 | 52,137 | -0.01(-0.11%) |
Jun 18, 2002 | 8.069 | 8.069 | 8.023 | 8.041 | 75,340 | +0.02(+0.23%) |
Jun 17, 2002 | 7.891 | 8.153 | 7.891 | 8.023 | 75,340 | +0.04(+0.55%) |
Jun 14, 2002 | 7.959 | 8.151 | 7.812 | 7.979 | 69,061 | +0.10(+1.33%) |
Jun 12, 2002 | 7.785 | 7.876 | 7.554 | 7.874 | 29,207 | +0.06(+0.75%) |
Jun 11, 2002 | 7.589 | 7.876 | 7.510 | 7.816 | 35,213 | +0.11(+1.40%) |
Jun 10, 2002 | 7.327 | 7.874 | 7.327 | 7.708 | 40,945 | +0.22(+2.94%) |
Jun 07, 2002 | 7.310 | 7.506 | 7.281 | 7.488 | 85,985 | +0.16(+2.20%) |
Jun 06, 2002 | 7.528 | 7.530 | 7.290 | 7.327 | 79,434 | -0.10(-1.36%) |
Jun 05, 2002 | 7.781 | 7.807 | 7.327 | 7.428 | 97,996 | -0.37(-4.77%) |
May 31, 2002 | 7.860 | 7.986 | 7.749 | 7.799 | 62,783 | -0.05(-0.58%) |
May 28, 2002 | 8.059 | 8.059 | 7.664 | 7.845 | 65,513 | -0.18(-2.26%) |
May 27, 2002 | 8.112 | 8.112 | 7.970 | 8.026 | 32,483 | +0.00(+0.00%) |
May 24, 2002 | 8.112 | 8.112 | 7.970 | 8.026 | 32,483 | -0.08(-0.93%) |
May 23, 2002 | 8.092 | 8.151 | 7.972 | 8.102 | 40,126 | -0.06(-0.72%) |
May 22, 2002 | 8.424 | 8.462 | 8.006 | 8.160 | 50,499 | -0.23(-2.75%) |
May 21, 2002 | 8.635 | 8.728 | 8.329 | 8.391 | 42,037 | -0.21(-2.45%) |
May 20, 2002 | 8.658 | 8.658 | 8.563 | 8.602 | 52,410 | -0.03(-0.40%) |
May 17, 2002 | 8.757 | 8.847 | 8.605 | 8.636 | 78,069 | +0.02(+0.21%) |
May 16, 2002 | 8.528 | 8.693 | 8.528 | 8.618 | 50,772 | +0.15(+1.73%) |
May 15, 2002 | 8.270 | 8.547 | 8.270 | 8.472 | 96,904 | +0.20(+2.44%) |
May 14, 2002 | 8.201 | 8.314 | 8.197 | 8.270 | 137,850 | +0.09(+1.05%) |
May 13, 2002 | 8.169 | 8.323 | 7.863 | 8.184 | 236,666 | +0.13(+1.61%) |
May 08, 2002 | 8.197 | 8.206 | 7.968 | 8.054 | 85,712 | -0.17(-2.06%) |
May 07, 2002 | 8.197 | 8.247 | 8.197 | 8.223 | 35,486 | +0.04(+0.55%) |
May 06, 2002 | 8.059 | 8.256 | 8.059 | 8.179 | 142,490 | -0.05(-0.67%) |
May 03, 2002 | 8.042 | 8.233 | 7.994 | 8.233 | 71,518 | +0.22(+2.69%) |
May 02, 2002 | 7.865 | 8.059 | 7.798 | 8.018 | 115,193 | +0.15(+1.94%) |
May 01, 2002 | 7.810 | 7.865 | 7.615 | 7.865 | 132,664 | +0.04(+0.57%) |
Apr 30, 2002 | 7.602 | 7.820 | 7.602 | 7.820 | 134,847 | +0.11(+1.49%) |
Apr 29, 2002 | 7.692 | 7.706 | 7.533 | 7.706 | 34,394 | +0.01(+0.17%) |
Apr 26, 2002 | 7.401 | 7.693 | 7.378 | 7.693 | 61,691 | +0.26(+3.44%) |
Apr 25, 2002 | 7.692 | 7.711 | 7.420 | 7.438 | 93,902 | -0.27(-3.56%) |
Apr 24, 2002 | 7.624 | 7.715 | 7.619 | 7.712 | 22,929 | +0.07(+0.93%) |
Apr 23, 2002 | 7.510 | 7.641 | 7.422 | 7.641 | 47,496 | +0.09(+1.13%) |
Apr 22, 2002 | 7.284 | 7.558 | 7.282 | 7.556 | 84,621 | +0.29(+4.04%) |
Apr 19, 2002 | 7.273 | 7.290 | 7.216 | 7.263 | 17,470 | -0.01(-0.14%) |
Apr 18, 2002 | 7.327 | 7.327 | 7.206 | 7.273 | 22,929 | -0.05(-0.70%) |
Apr 17, 2002 | 7.327 | 7.423 | 7.252 | 7.324 | 53,502 | -0.00(-0.04%) |
Apr 16, 2002 | 6.965 | 7.327 | 6.881 | 7.327 | 66,059 | +0.28(+4.03%) |
Apr 15, 2002 | 6.869 | 7.051 | 6.867 | 7.043 | 30,572 | +0.22(+3.22%) |
Apr 12, 2002 | 6.795 | 6.860 | 6.757 | 6.823 | 68,242 | +0.08(+1.15%) |
Apr 11, 2002 | 6.823 | 6.830 | 6.745 | 6.745 | 51,318 | -0.14(-1.98%) |
Apr 10, 2002 | 6.708 | 6.893 | 6.670 | 6.882 | 76,431 | +0.29(+4.36%) |
Apr 09, 2002 | 6.548 | 6.709 | 6.548 | 6.594 | 14,194 | -0.06(-0.94%) |
Apr 08, 2002 | 6.594 | 6.656 | 6.571 | 6.656 | 10,918 | +0.03(+0.41%) |
Apr 05, 2002 | 6.590 | 6.654 | 6.544 | 6.629 | 24,021 | +0.02(+0.24%) |
Apr 04, 2002 | 6.593 | 6.675 | 6.593 | 6.613 | 37,670 | +0.02(+0.30%) |
Apr 03, 2002 | 6.640 | 6.640 | 6.559 | 6.593 | 232,571 | -0.04(-0.65%) |
Apr 02, 2002 | 6.643 | 6.647 | 6.594 | 6.636 | 13,648 | +0.03(+0.50%) |
Apr 01, 2002 | 6.663 | 6.663 | 6.603 | 6.603 | 24,567 | +0.00(+0.00%) |
Mar 29, 2002 | 6.729 | 6.730 | 6.603 | 6.603 | 21,837 | +0.00(+0.00%) |
Mar 28, 2002 | 6.729 | 6.730 | 6.603 | 6.603 | 21,837 | -0.03(-0.52%) |
Mar 27, 2002 | 6.643 | 6.644 | 6.603 | 6.638 | 16,924 | +0.05(+0.76%) |
Mar 26, 2002 | 6.578 | 6.622 | 6.576 | 6.588 | 18,562 | +0.01(+0.18%) |
Mar 25, 2002 | 6.565 | 6.586 | 6.525 | 6.576 | 25,659 | +0.02(+0.30%) |
Mar 22, 2002 | 6.393 | 6.644 | 6.363 | 6.556 | 125,020 | +0.19(+3.03%) |
Mar 21, 2002 | 6.318 | 6.370 | 6.136 | 6.363 | 33,848 | +0.07(+1.14%) |
Mar 20, 2002 | 6.289 | 6.294 | 6.243 | 6.292 | 19,653 | -0.02(-0.25%) |
Mar 19, 2002 | 6.174 | 6.307 | 6.145 | 6.307 | 57,869 | +0.03(+0.48%) |
Mar 18, 2002 | 6.237 | 6.289 | 6.228 | 6.277 | 18,016 | +0.04(+0.65%) |
Mar 15, 2002 | 6.136 | 6.237 | 6.135 | 6.237 | 61,691 | +0.00(+0.04%) |
Mar 14, 2002 | 6.146 | 6.237 | 6.146 | 6.234 | 6,551 | +0.08(+1.35%) |
Mar 13, 2002 | 6.146 | 6.212 | 6.146 | 6.151 | 8,735 | +0.00(+0.03%) |
Mar 12, 2002 | 6.196 | 6.203 | 6.149 | 6.149 | 4,913 | -0.05(-0.75%) |
Mar 11, 2002 | 6.181 | 6.196 | 6.181 | 6.196 | 3,275 | +0.05(+0.74%) |
Mar 08, 2002 | 6.174 | 6.200 | 6.150 | 6.150 | 8,189 | -0.02(-0.36%) |
Mar 07, 2002 | 6.182 | 6.182 | 6.165 | 6.173 | 13,102 | -0.02(-0.28%) |
Mar 06, 2002 | 6.054 | 6.199 | 6.054 | 6.190 | 33,848 | +0.14(+2.38%) |
Mar 05, 2002 | 6.067 | 6.104 | 6.008 | 6.046 | 25,113 | -0.01(-0.15%) |
Mar 04, 2002 | 5.976 | 6.081 | 5.907 | 6.056 | 51,318 | -0.01(-0.09%) |
Mar 01, 2002 | 5.984 | 6.061 | 5.979 | 6.061 | 11,464 | +0.09(+1.42%) |
Feb 28, 2002 | 5.976 | 6.021 | 5.976 | 5.976 | 42,583 | -0.02(-0.38%) |
Feb 27, 2002 | 6.000 | 6.035 | 5.999 | 5.999 | 6,551 | +0.00(+0.00%) |
Feb 26, 2002 | 6.000 | 6.062 | 5.980 | 5.999 | 10,918 | -0.04(-0.71%) |
Feb 25, 2002 | 5.930 | 6.042 | 5.930 | 6.042 | 27,843 | +0.05(+0.87%) |
Feb 22, 2002 | 5.966 | 6.012 | 5.908 | 5.990 | 25,113 | +0.03(+0.46%) |
Feb 21, 2002 | 5.962 | 6.013 | 5.962 | 5.962 | 64,421 | -0.03(-0.58%) |
Feb 20, 2002 | 5.972 | 5.998 | 5.968 | 5.997 | 20,745 | -0.00(-0.03%) |
Feb 19, 2002 | 6.024 | 6.024 | 5.956 | 5.999 | 21,837 | -0.00(-0.03%) |
Feb 18, 2002 | 5.968 | 6.045 | 5.968 | 6.001 | 23,475 | +0.00(+0.00%) |
Feb 15, 2002 | 5.968 | 6.045 | 5.968 | 6.001 | 23,475 | -0.04(-0.65%) |
Feb 14, 2002 | 5.972 | 6.045 | 5.972 | 6.040 | 27,297 | +0.08(+1.29%) |
Feb 13, 2002 | 5.926 | 5.963 | 5.926 | 5.963 | 13,102 | +0.05(+0.93%) |
Feb 12, 2002 | 5.724 | 6.039 | 5.724 | 5.908 | 45,313 | +0.22(+3.78%) |
Feb 11, 2002 | 5.719 | 5.719 | 5.693 | 5.693 | 2,729 | -0.02(-0.29%) |
Feb 08, 2002 | 5.674 | 5.709 | 5.674 | 5.709 | 48,588 | +0.06(+1.04%) |
Feb 07, 2002 | 5.701 | 5.701 | 5.651 | 5.651 | 3,821 | +0.01(+0.16%) |
Feb 06, 2002 | 5.642 | 5.710 | 5.642 | 5.642 | 74,794 | +0.01(+0.16%) |
Feb 05, 2002 | 5.632 | 5.678 | 5.632 | 5.632 | 29,480 | -0.01(-0.24%) |
Feb 04, 2002 | 5.718 | 5.718 | 5.633 | 5.646 | 51,318 | -0.01(-0.26%) |