Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 5.804 | 5.855 | 5.710 | 5.747 | 125,215 | -0.03(-0.57%) |
Apr 29, 2003 | 5.851 | 5.851 | 5.761 | 5.780 | 104,524 | -0.02(-0.40%) |
Apr 28, 2003 | 5.630 | 5.822 | 5.630 | 5.804 | 153,799 | +0.17(+2.99%) |
Apr 25, 2003 | 5.682 | 5.682 | 5.625 | 5.635 | 71,247 | -0.06(-0.99%) |
Apr 24, 2003 | 5.668 | 5.738 | 5.621 | 5.691 | 116,256 | +0.02(+0.41%) |
Apr 23, 2003 | 5.602 | 5.733 | 5.602 | 5.668 | 382,686 | +0.04(+0.75%) |
Apr 22, 2003 | 5.602 | 5.682 | 5.593 | 5.625 | 734,441 | +0.00(+0.00%) |
Apr 21, 2003 | 5.743 | 5.790 | 5.597 | 5.625 | 596,427 | -0.12(-2.04%) |
Apr 17, 2003 | 5.391 | 5.743 | 5.386 | 5.743 | 592,800 | +0.46(+8.70%) |
Apr 16, 2003 | 5.391 | 5.443 | 5.274 | 5.283 | 174,917 | -0.06(-1.14%) |
Apr 15, 2003 | 5.340 | 5.354 | 5.227 | 5.344 | 297,573 | -0.04(-0.78%) |
Apr 14, 2003 | 5.433 | 5.457 | 5.340 | 5.386 | 237,205 | -0.05(-0.86%) |
Apr 11, 2003 | 5.550 | 5.588 | 5.410 | 5.433 | 96,418 | -0.11(-2.03%) |
Apr 10, 2003 | 5.522 | 5.550 | 5.494 | 5.546 | 54,608 | +0.02(+0.42%) |
Apr 09, 2003 | 5.649 | 5.672 | 5.485 | 5.522 | 123,935 | -0.13(-2.32%) |
Apr 08, 2003 | 5.705 | 5.719 | 5.602 | 5.654 | 175,771 | -0.10(-1.71%) |
Apr 07, 2003 | 5.668 | 5.804 | 5.668 | 5.752 | 105,163 | +0.13(+2.34%) |
Apr 04, 2003 | 5.593 | 5.724 | 5.438 | 5.621 | 110,496 | +0.03(+0.50%) |
Apr 03, 2003 | 5.447 | 5.649 | 5.386 | 5.593 | 171,504 | +0.16(+2.93%) |
Apr 02, 2003 | 5.457 | 5.504 | 5.424 | 5.433 | 274,962 | -0.02(-0.43%) |
Apr 01, 2003 | 5.438 | 5.480 | 5.349 | 5.457 | 181,103 | +0.01(+0.26%) |
Mar 31, 2003 | 5.405 | 5.508 | 5.344 | 5.443 | 236,139 | +0.01(+0.26%) |
Mar 28, 2003 | 5.419 | 5.485 | 5.363 | 5.429 | 284,774 | +0.04(+0.70%) |
Mar 27, 2003 | 5.400 | 5.452 | 5.344 | 5.391 | 226,113 | -0.03(-0.61%) |
Mar 26, 2003 | 5.358 | 5.475 | 5.354 | 5.424 | 657,861 | +0.04(+0.70%) |
Mar 25, 2003 | 5.461 | 5.527 | 5.340 | 5.386 | 468,011 | -0.03(-0.52%) |
Mar 24, 2003 | 5.344 | 5.429 | 5.213 | 5.415 | 342,796 | +0.03(+0.52%) |
Mar 21, 2003 | 5.293 | 5.386 | 5.040 | 5.386 | 255,550 | +0.05(+0.88%) |
Mar 20, 2003 | 5.161 | 5.344 | 5.077 | 5.340 | 178,757 | +0.13(+2.52%) |
Mar 19, 2003 | 5.063 | 5.227 | 5.030 | 5.208 | 176,837 | +0.19(+3.83%) |
Mar 18, 2003 | 5.007 | 5.021 | 4.875 | 5.016 | 131,828 | -0.04(-0.74%) |
Mar 17, 2003 | 4.871 | 5.054 | 4.866 | 5.054 | 159,985 | +0.18(+3.65%) |
Mar 14, 2003 | 4.969 | 4.969 | 4.763 | 4.875 | 184,303 | -0.08(-1.70%) |
Mar 13, 2003 | 4.974 | 4.988 | 4.875 | 4.960 | 342,369 | +0.03(+0.67%) |
Mar 12, 2003 | 4.922 | 4.974 | 4.838 | 4.927 | 66,767 | -0.02(-0.38%) |
Mar 11, 2003 | 4.908 | 5.002 | 4.833 | 4.946 | 109,430 | +0.04(+0.76%) |
Mar 10, 2003 | 5.147 | 5.147 | 4.908 | 4.908 | 156,146 | -0.19(-3.77%) |
Mar 07, 2003 | 5.129 | 5.180 | 5.058 | 5.100 | 98,551 | +0.02(+0.37%) |
Mar 06, 2003 | 5.086 | 5.157 | 5.035 | 5.082 | 106,443 | -0.05(-1.00%) |
Mar 05, 2003 | 5.143 | 5.218 | 5.011 | 5.133 | 122,442 | -0.01(-0.18%) |
Mar 04, 2003 | 5.110 | 5.204 | 5.016 | 5.143 | 173,424 | +0.08(+1.57%) |
Mar 03, 2003 | 5.147 | 5.157 | 5.044 | 5.063 | 1,111,367 | -0.09(-1.82%) |
Feb 28, 2003 | 5.180 | 5.204 | 5.077 | 5.157 | 154,012 | +0.02(+0.46%) |
Feb 27, 2003 | 5.157 | 5.269 | 5.082 | 5.133 | 130,121 | +0.01(+0.27%) |
Feb 26, 2003 | 5.086 | 5.180 | 5.016 | 5.119 | 1,245,329 | +0.00(+0.00%) |
Feb 25, 2003 | 4.922 | 5.133 | 4.889 | 5.119 | 100,897 | +0.15(+3.12%) |
Feb 24, 2003 | 5.110 | 5.138 | 4.960 | 4.965 | 108,363 | -0.14(-2.75%) |
Feb 21, 2003 | 5.171 | 5.204 | 5.063 | 5.105 | 205,635 | -0.07(-1.27%) |
Feb 20, 2003 | 5.321 | 5.321 | 5.157 | 5.171 | 289,254 | -0.17(-3.16%) |
Feb 19, 2003 | 5.297 | 5.532 | 5.204 | 5.340 | 360,714 | -0.00(-0.09%) |
Feb 18, 2003 | 5.232 | 5.344 | 5.204 | 5.344 | 232,086 | +0.13(+2.43%) |
Feb 14, 2003 | 5.250 | 5.260 | 5.157 | 5.218 | 280,508 | +0.01(+0.27%) |
Feb 13, 2003 | 5.344 | 5.349 | 5.129 | 5.204 | 234,432 | -0.14(-2.63%) |
Feb 12, 2003 | 5.555 | 5.560 | 5.344 | 5.344 | 158,492 | -0.26(-4.60%) |
Feb 11, 2003 | 5.485 | 5.607 | 5.415 | 5.602 | 151,453 | +0.14(+2.58%) |
Feb 10, 2003 | 5.499 | 5.555 | 5.452 | 5.461 | 89,805 | -0.01(-0.26%) |
Feb 07, 2003 | 5.579 | 5.663 | 5.471 | 5.475 | 153,373 | -0.14(-2.42%) |
Feb 06, 2003 | 5.625 | 5.682 | 5.555 | 5.611 | 292,027 | +0.01(+0.17%) |
Feb 05, 2003 | 5.729 | 5.780 | 5.602 | 5.602 | 248,297 | -0.08(-1.40%) |
Feb 04, 2003 | 5.743 | 5.794 | 5.658 | 5.682 | 502,995 | -0.05(-0.82%) |
Feb 03, 2003 | 5.672 | 5.827 | 5.555 | 5.729 | 179,824 | +0.10(+1.83%) |
Jan 31, 2003 | 5.602 | 5.663 | 5.565 | 5.625 | 72,953 | +0.00(+0.00%) |
Jan 30, 2003 | 5.682 | 5.696 | 5.565 | 5.625 | 103,884 | -0.03(-0.58%) |
Jan 29, 2003 | 5.588 | 5.691 | 5.443 | 5.658 | 146,333 | +0.04(+0.67%) |
Jan 28, 2003 | 5.532 | 5.644 | 5.405 | 5.621 | 151,239 | +0.14(+2.48%) |
Jan 27, 2003 | 5.649 | 5.649 | 5.485 | 5.485 | 177,477 | -0.15(-2.58%) |
Jan 24, 2003 | 5.691 | 5.691 | 5.593 | 5.630 | 217,580 | -0.07(-1.15%) |
Jan 23, 2003 | 5.790 | 5.794 | 5.686 | 5.696 | 141,854 | -0.09(-1.62%) |
Jan 22, 2003 | 6.024 | 6.024 | 5.771 | 5.790 | 140,574 | -0.22(-3.59%) |
Jan 21, 2003 | 6.038 | 6.090 | 5.982 | 6.005 | 162,545 | -0.03(-0.54%) |
Jan 17, 2003 | 6.169 | 6.226 | 5.977 | 6.038 | 228,033 | -0.13(-2.05%) |
Jan 16, 2003 | 6.240 | 6.371 | 6.165 | 6.165 | 182,170 | -0.12(-1.94%) |
Jan 15, 2003 | 6.376 | 6.376 | 6.277 | 6.287 | 85,539 | -0.08(-1.32%) |
Jan 14, 2003 | 6.305 | 6.469 | 6.221 | 6.371 | 226,539 | +0.09(+1.42%) |
Jan 13, 2003 | 6.371 | 6.371 | 6.235 | 6.282 | 204,781 | -0.04(-0.67%) |
Jan 10, 2003 | 6.390 | 6.408 | 6.301 | 6.324 | 122,442 | -0.08(-1.24%) |
Jan 09, 2003 | 6.376 | 6.446 | 6.338 | 6.404 | 202,008 | +0.06(+0.96%) |
Jan 08, 2003 | 6.493 | 6.493 | 6.338 | 6.343 | 152,519 | -0.15(-2.31%) |
Jan 07, 2003 | 6.610 | 6.624 | 6.455 | 6.493 | 177,477 | -0.14(-2.12%) |
Jan 06, 2003 | 6.596 | 6.694 | 6.596 | 6.633 | 126,282 | -0.01(-0.14%) |
Jan 03, 2003 | 6.624 | 6.694 | 6.516 | 6.643 | 118,602 | +0.01(+0.21%) |
Jan 02, 2003 | 6.563 | 6.629 | 6.474 | 6.629 | 75,939 | +0.05(+0.71%) |
Dec 31, 2002 | 6.558 | 6.633 | 6.390 | 6.582 | 282,001 | +0.07(+1.08%) |
Dec 30, 2002 | 6.315 | 6.512 | 6.277 | 6.512 | 370,313 | +0.15(+2.36%) |
Dec 27, 2002 | 6.390 | 6.422 | 6.211 | 6.362 | 314,212 | -0.08(-1.17%) |
Dec 26, 2002 | 6.376 | 6.469 | 6.376 | 6.437 | 347,062 | +0.10(+1.63%) |
Dec 24, 2002 | 6.211 | 6.371 | 6.211 | 6.333 | 93,858 | +0.08(+1.20%) |
Dec 23, 2002 | 6.305 | 6.362 | 6.202 | 6.258 | 110,923 | -0.07(-1.11%) |
Dec 20, 2002 | 6.263 | 6.329 | 6.211 | 6.329 | 167,665 | +0.11(+1.81%) |
Dec 19, 2002 | 6.141 | 6.258 | 6.141 | 6.216 | 106,870 | +0.08(+1.22%) |
Dec 18, 2002 | 6.366 | 6.366 | 6.141 | 6.141 | 98,977 | -0.23(-3.68%) |
Dec 17, 2002 | 6.329 | 6.413 | 6.282 | 6.376 | 71,460 | +0.03(+0.52%) |
Dec 16, 2002 | 6.282 | 6.343 | 6.188 | 6.343 | 236,778 | +0.10(+1.58%) |
Dec 13, 2002 | 6.399 | 6.408 | 6.165 | 6.244 | 232,086 | -0.23(-3.55%) |
Dec 12, 2002 | 6.451 | 6.507 | 6.451 | 6.474 | 75,726 | +0.02(+0.36%) |
Dec 11, 2002 | 6.526 | 6.540 | 6.376 | 6.451 | 108,790 | -0.08(-1.29%) |
Dec 10, 2002 | 6.563 | 6.572 | 6.502 | 6.535 | 106,230 | +0.02(+0.29%) |
Dec 09, 2002 | 6.704 | 6.704 | 6.507 | 6.516 | 114,336 | -0.21(-3.14%) |
Dec 06, 2002 | 6.662 | 6.746 | 6.657 | 6.727 | 162,758 | +0.07(+0.99%) |
Dec 05, 2002 | 6.741 | 6.741 | 6.638 | 6.662 | 65,060 | -0.03(-0.49%) |
Dec 04, 2002 | 6.704 | 6.765 | 6.662 | 6.694 | 60,367 | -0.06(-0.83%) |
Dec 03, 2002 | 6.793 | 6.840 | 6.680 | 6.751 | 96,418 | -0.09(-1.30%) |
Dec 02, 2002 | 6.713 | 6.840 | 6.624 | 6.840 | 130,121 | +0.13(+1.96%) |
Nov 29, 2002 | 6.765 | 6.793 | 6.666 | 6.708 | 49,062 | -0.05(-0.76%) |
Nov 27, 2002 | 6.577 | 6.765 | 6.577 | 6.760 | 110,496 | +0.18(+2.78%) |
Nov 26, 2002 | 6.643 | 6.647 | 6.493 | 6.577 | 91,085 | -0.08(-1.20%) |
Nov 25, 2002 | 6.633 | 6.671 | 6.507 | 6.657 | 105,163 | -0.01(-0.14%) |
Nov 22, 2002 | 6.638 | 6.680 | 6.591 | 6.666 | 96,418 | +0.02(+0.28%) |
Nov 21, 2002 | 6.713 | 6.718 | 6.638 | 6.647 | 138,014 | -0.05(-0.77%) |
Nov 20, 2002 | 6.483 | 6.797 | 6.474 | 6.699 | 172,784 | +0.26(+4.08%) |
Nov 19, 2002 | 6.479 | 6.563 | 6.422 | 6.437 | 77,646 | -0.06(-0.87%) |
Nov 18, 2002 | 6.516 | 6.554 | 6.422 | 6.493 | 160,839 | -0.07(-1.00%) |
Nov 15, 2002 | 6.549 | 6.563 | 6.497 | 6.558 | 48,848 | -0.00(-0.07%) |
Nov 14, 2002 | 6.615 | 6.619 | 6.526 | 6.563 | 145,907 | -0.05(-0.71%) |
Nov 13, 2002 | 6.465 | 6.619 | 6.399 | 6.610 | 135,881 | +0.14(+2.10%) |
Nov 12, 2002 | 6.408 | 6.563 | 6.408 | 6.474 | 161,478 | +0.08(+1.17%) |
Nov 11, 2002 | 6.563 | 6.563 | 6.399 | 6.399 | 63,994 | -0.16(-2.50%) |
Nov 08, 2002 | 6.797 | 6.797 | 6.516 | 6.563 | 245,098 | -0.23(-3.45%) |
Nov 07, 2002 | 6.844 | 6.891 | 6.704 | 6.797 | 75,939 | -0.09(-1.36%) |
Nov 06, 2002 | 6.587 | 6.905 | 6.563 | 6.891 | 178,970 | +0.26(+3.89%) |
Nov 05, 2002 | 6.685 | 6.685 | 6.577 | 6.633 | 37,543 | -0.10(-1.46%) |
Nov 04, 2002 | 6.685 | 6.797 | 6.666 | 6.732 | 87,458 | +0.06(+0.84%) |
Nov 01, 2002 | 6.446 | 6.676 | 6.413 | 6.676 | 164,465 | +0.00(+0.00%) |
Oct 31, 2002 | 6.563 | 6.699 | 6.502 | 6.676 | 196,889 | +0.07(+1.06%) |
Oct 30, 2002 | 6.521 | 6.605 | 6.413 | 6.605 | 107,723 | +0.04(+0.57%) |
Oct 29, 2002 | 6.399 | 6.568 | 6.362 | 6.568 | 174,491 | +0.12(+1.89%) |
Oct 28, 2002 | 6.507 | 6.507 | 6.347 | 6.446 | 146,546 | -0.11(-1.65%) |
Oct 25, 2002 | 6.310 | 6.554 | 6.310 | 6.554 | 85,325 | +0.20(+3.10%) |
Oct 24, 2002 | 6.446 | 6.455 | 6.310 | 6.357 | 150,386 | -0.07(-1.02%) |
Oct 23, 2002 | 6.235 | 6.422 | 6.202 | 6.422 | 179,610 | +0.17(+2.78%) |
Oct 22, 2002 | 6.441 | 6.441 | 6.207 | 6.249 | 147,826 | -0.21(-3.20%) |
Oct 21, 2002 | 6.647 | 6.647 | 6.282 | 6.455 | 218,007 | -0.24(-3.57%) |
Oct 18, 2002 | 6.526 | 6.694 | 6.376 | 6.694 | 103,244 | +0.15(+2.29%) |
Oct 17, 2002 | 6.282 | 6.610 | 6.282 | 6.544 | 217,154 | +0.15(+2.27%) |
Oct 16, 2002 | 6.563 | 6.587 | 6.301 | 6.399 | 199,448 | -0.28(-4.14%) |
Oct 15, 2002 | 6.399 | 6.676 | 6.399 | 6.676 | 106,443 | +0.27(+4.17%) |
Oct 14, 2002 | 6.493 | 6.493 | 6.352 | 6.408 | 79,352 | -0.13(-2.01%) |
Oct 11, 2002 | 6.343 | 6.540 | 6.315 | 6.540 | 84,685 | +0.21(+3.33%) |
Oct 10, 2002 | 6.165 | 6.362 | 6.165 | 6.329 | 157,426 | +0.14(+2.27%) |
Oct 09, 2002 | 6.211 | 6.211 | 6.024 | 6.188 | 367,967 | -0.05(-0.83%) |
Oct 08, 2002 | 6.226 | 6.258 | 6.141 | 6.240 | 213,314 | +0.03(+0.45%) |
Oct 07, 2002 | 6.174 | 6.329 | 6.165 | 6.211 | 152,946 | -0.01(-0.15%) |
Oct 04, 2002 | 6.376 | 6.376 | 6.099 | 6.221 | 478,037 | -0.15(-2.43%) |
Oct 03, 2002 | 6.254 | 6.512 | 6.230 | 6.376 | 140,147 | +0.08(+1.19%) |
Oct 02, 2002 | 6.502 | 6.549 | 6.301 | 6.301 | 75,726 | -0.22(-3.38%) |
Oct 01, 2002 | 6.587 | 6.587 | 6.399 | 6.521 | 202,008 | -0.08(-1.21%) |
Sep 30, 2002 | 6.469 | 6.601 | 6.211 | 6.601 | 252,990 | +0.08(+1.30%) |
Sep 27, 2002 | 6.535 | 6.540 | 6.174 | 6.516 | 165,105 | -0.03(-0.50%) |
Sep 26, 2002 | 6.521 | 6.605 | 6.385 | 6.549 | 156,146 | +0.08(+1.16%) |
Sep 25, 2002 | 6.141 | 6.558 | 6.141 | 6.474 | 234,859 | +0.30(+4.94%) |
Sep 24, 2002 | 6.094 | 6.305 | 6.094 | 6.169 | 148,680 | -0.08(-1.20%) |
Sep 23, 2002 | 6.211 | 6.319 | 6.047 | 6.244 | 344,716 | -0.08(-1.19%) |
Sep 20, 2002 | 6.282 | 6.366 | 6.282 | 6.319 | 267,922 | +0.11(+1.74%) |
Sep 19, 2002 | 6.249 | 6.324 | 6.211 | 6.211 | 601,973 | -0.08(-1.34%) |
Sep 18, 2002 | 6.305 | 6.329 | 6.197 | 6.296 | 129,481 | -0.03(-0.44%) |
Sep 17, 2002 | 6.357 | 6.493 | 6.258 | 6.324 | 301,199 | -0.02(-0.37%) |
Sep 16, 2002 | 6.333 | 6.376 | 6.287 | 6.347 | 129,908 | +0.01(+0.22%) |
Sep 13, 2002 | 6.211 | 6.333 | 6.085 | 6.333 | 288,827 | +0.08(+1.20%) |
Sep 12, 2002 | 6.240 | 6.282 | 6.104 | 6.258 | 82,765 | -0.03(-0.45%) |
Sep 11, 2002 | 6.235 | 6.441 | 6.235 | 6.287 | 85,752 | +0.01(+0.15%) |
Sep 10, 2002 | 6.174 | 6.352 | 6.174 | 6.277 | 110,710 | +0.06(+0.90%) |
Sep 09, 2002 | 6.052 | 6.277 | 5.911 | 6.221 | 151,239 | +0.16(+2.63%) |
Sep 06, 2002 | 5.991 | 6.122 | 5.958 | 6.061 | 126,495 | +0.08(+1.41%) |
Sep 05, 2002 | 6.029 | 6.029 | 5.940 | 5.977 | 276,028 | -0.07(-1.09%) |
Sep 04, 2002 | 5.907 | 6.043 | 5.888 | 6.043 | 196,675 | +0.14(+2.30%) |
Sep 03, 2002 | 6.029 | 6.029 | 5.813 | 5.907 | 302,906 | -0.14(-2.25%) |
Aug 30, 2002 | 6.305 | 6.305 | 5.860 | 6.043 | 456,706 | -0.31(-4.87%) |
Aug 29, 2002 | 5.733 | 6.610 | 5.733 | 6.352 | 290,107 | +0.45(+7.63%) |
Aug 28, 2002 | 6.057 | 6.057 | 5.888 | 5.902 | 48,635 | -0.20(-3.30%) |
Aug 27, 2002 | 6.197 | 6.197 | 6.047 | 6.104 | 86,818 | -0.08(-1.36%) |
Aug 26, 2002 | 5.935 | 6.188 | 5.907 | 6.188 | 80,419 | +0.21(+3.45%) |
Aug 23, 2002 | 6.090 | 6.099 | 5.977 | 5.982 | 49,275 | -0.15(-2.45%) |
Aug 22, 2002 | 5.949 | 6.136 | 5.949 | 6.132 | 63,994 | -0.08(-1.28%) |
Aug 21, 2002 | 5.963 | 6.211 | 5.691 | 6.211 | 516,220 | +0.20(+3.35%) |
Aug 20, 2002 | 6.047 | 6.136 | 6.005 | 6.010 | 202,435 | -0.15(-2.44%) |
Aug 16, 2002 | 6.033 | 6.207 | 6.015 | 6.160 | 123,082 | +0.08(+1.31%) |
Aug 15, 2002 | 6.160 | 6.179 | 5.972 | 6.080 | 245,951 | -0.08(-1.29%) |
Aug 14, 2002 | 5.846 | 6.174 | 5.747 | 6.160 | 101,111 | +0.32(+5.46%) |
Aug 13, 2002 | 6.165 | 6.188 | 5.785 | 5.841 | 167,878 | -0.28(-4.59%) |
Aug 12, 2002 | 6.057 | 6.155 | 5.954 | 6.122 | 203,075 | +0.20(+3.32%) |
Aug 07, 2002 | 5.907 | 5.926 | 5.836 | 5.926 | 253,417 | +0.07(+1.12%) |
Aug 06, 2002 | 5.724 | 6.005 | 5.696 | 5.860 | 126,922 | +0.18(+3.22%) |
Aug 05, 2002 | 5.625 | 5.705 | 5.625 | 5.677 | 71,033 | +0.08(+1.51%) |
Aug 02, 2002 | 5.865 | 5.865 | 5.593 | 5.593 | 149,746 | -0.27(-4.64%) |
Aug 01, 2002 | 5.869 | 5.954 | 5.865 | 5.865 | 682,606 | +0.00(+0.00%) |
Jul 31, 2002 | 5.926 | 5.930 | 5.771 | 5.865 | 346,209 | -0.06(-1.03%) |
Jul 30, 2002 | 5.954 | 5.954 | 5.635 | 5.926 | 444,120 | -0.03(-0.47%) |
Jul 29, 2002 | 5.532 | 6.188 | 5.532 | 5.954 | 391,858 | -0.02(-0.39%) |
Jul 26, 2002 | 6.076 | 6.146 | 5.907 | 5.977 | 280,721 | -0.10(-1.62%) |
Jul 25, 2002 | 6.029 | 6.174 | 5.897 | 6.076 | 219,927 | +0.05(+0.78%) |
Jul 24, 2002 | 5.682 | 6.080 | 5.625 | 6.029 | 287,974 | +0.30(+5.24%) |
Jul 23, 2002 | 5.836 | 5.836 | 5.611 | 5.729 | 378,419 | -0.11(-1.93%) |
Jul 22, 2002 | 5.743 | 5.926 | 5.724 | 5.841 | 266,429 | +0.08(+1.30%) |
Jul 19, 2002 | 5.954 | 5.958 | 5.625 | 5.766 | 234,645 | -0.56(-8.89%) |
Jul 17, 2002 | 5.977 | 6.329 | 5.719 | 6.329 | 470,144 | +0.33(+5.47%) |
Jul 12, 2002 | 6.324 | 6.324 | 5.916 | 6.001 | 102,604 | -0.32(-5.11%) |
Jul 11, 2002 | 6.240 | 6.324 | 6.099 | 6.324 | 173,211 | +0.04(+0.60%) |
Jul 10, 2002 | 6.235 | 6.324 | 6.197 | 6.287 | 63,994 | +0.01(+0.22%) |
Jul 09, 2002 | 6.118 | 6.319 | 6.094 | 6.272 | 193,262 | +0.15(+2.53%) |
Jul 08, 2002 | 6.272 | 6.324 | 6.118 | 6.118 | 83,192 | -0.15(-2.47%) |
Jul 05, 2002 | 6.249 | 6.479 | 6.235 | 6.272 | 47,142 | +0.06(+0.90%) |
Jul 04, 2002 | 6.347 | 6.366 | 6.211 | 6.216 | 3,007,732 | +0.00(+0.00%) |
Jul 03, 2002 | 6.347 | 6.366 | 6.211 | 6.216 | 248,084 | -0.08(-1.34%) |
Jul 02, 2002 | 6.221 | 6.319 | 6.141 | 6.301 | 108,363 | +0.08(+1.20%) |
Jul 01, 2002 | 6.633 | 6.633 | 6.165 | 6.226 | 273,255 | -0.45(-6.81%) |
Jun 28, 2002 | 6.708 | 7.032 | 6.235 | 6.680 | 1,055,052 | -0.08(-1.11%) |
Jun 27, 2002 | 6.151 | 6.976 | 6.047 | 6.755 | 371,806 | +0.61(+9.92%) |
Jun 26, 2002 | 6.094 | 6.188 | 6.001 | 6.146 | 377,139 | +0.05(+0.85%) |
Jun 25, 2002 | 6.047 | 6.179 | 6.047 | 6.094 | 595,573 | +0.00(+0.00%) |
Jun 21, 2002 | 6.071 | 6.080 | 6.024 | 6.094 | 238,272 | +0.02(+0.39%) |
Jun 20, 2002 | 6.076 | 6.094 | 5.860 | 6.071 | 136,307 | -0.02(-0.38%) |
Jun 19, 2002 | 6.080 | 6.094 | 5.893 | 6.094 | 271,335 | +0.02(+0.31%) |
Jun 18, 2002 | 6.165 | 6.165 | 6.071 | 6.076 | 211,821 | -0.08(-1.37%) |
Jun 17, 2002 | 5.991 | 6.165 | 5.940 | 6.160 | 362,847 | +0.18(+2.98%) |
Jun 14, 2002 | 5.977 | 6.099 | 5.926 | 5.982 | 25,619,056 | -0.13(-2.07%) |
Jun 12, 2002 | 6.136 | 6.141 | 6.052 | 6.108 | 311,012 | -0.03(-0.46%) |
Jun 11, 2002 | 6.141 | 6.169 | 6.094 | 6.136 | 225,473 | -0.05(-0.83%) |
Jun 10, 2002 | 6.151 | 6.324 | 6.132 | 6.188 | 152,733 | +0.02(+0.38%) |
Jun 07, 2002 | 6.094 | 6.165 | 6.076 | 6.165 | 77,219 | +0.02(+0.38%) |
Jun 06, 2002 | 6.258 | 6.258 | 6.071 | 6.141 | 149,533 | -0.16(-2.60%) |
Jun 05, 2002 | 6.296 | 6.343 | 6.216 | 6.305 | 73,806 | -0.12(-1.82%) |
May 31, 2002 | 6.629 | 6.952 | 6.329 | 6.422 | 218,647 | -0.27(-3.99%) |
May 28, 2002 | 6.704 | 6.797 | 6.469 | 6.690 | 108,790 | -0.03(-0.42%) |
May 27, 2002 | 6.774 | 6.816 | 6.680 | 6.718 | 70,607 | +0.00(+0.00%) |
May 24, 2002 | 6.774 | 6.816 | 6.680 | 6.718 | 70,607 | -0.08(-1.17%) |
May 23, 2002 | 6.493 | 6.797 | 6.493 | 6.797 | 115,829 | +0.30(+4.69%) |
May 22, 2002 | 6.526 | 6.535 | 6.493 | 6.493 | 37,116 | -0.05(-0.72%) |
May 21, 2002 | 6.516 | 6.544 | 6.446 | 6.540 | 92,791 | -0.02(-0.36%) |
May 20, 2002 | 6.615 | 6.633 | 6.493 | 6.563 | 100,897 | -0.07(-1.06%) |
May 17, 2002 | 6.704 | 6.704 | 6.540 | 6.633 | 191,343 | -0.04(-0.63%) |
May 16, 2002 | 6.680 | 6.699 | 6.516 | 6.676 | 137,374 | +0.00(+0.00%) |
May 15, 2002 | 6.657 | 6.708 | 6.516 | 6.676 | 347,915 | +0.03(+0.42%) |
May 14, 2002 | 6.643 | 6.727 | 6.591 | 6.647 | 516,860 | +0.00(+0.07%) |
May 13, 2002 | 6.643 | 6.652 | 6.629 | 6.643 | 127,561 | +0.04(+0.64%) |
May 10, 2002 | 6.821 | 6.821 | 6.591 | 6.601 | 272,189 | -0.28(-4.09%) |
May 09, 2002 | 6.985 | 6.985 | 6.844 | 6.882 | 215,020 | -0.10(-1.48%) |
May 08, 2002 | 7.032 | 7.032 | 6.891 | 6.985 | 259,390 | -0.05(-0.67%) |
May 07, 2002 | 7.032 | 7.126 | 6.868 | 7.032 | 123,509 | +0.03(+0.47%) |
May 06, 2002 | 7.149 | 7.149 | 6.985 | 6.999 | 94,498 | -0.15(-2.10%) |
May 03, 2002 | 7.074 | 7.149 | 7.008 | 7.149 | 69,540 | +0.12(+1.73%) |
May 02, 2002 | 6.919 | 7.032 | 6.807 | 7.027 | 92,578 | +0.09(+1.35%) |