Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 7.115 | 7.209 | 7.088 | 7.151 | 446,871 | +0.04(+0.50%) |
Apr 29, 2003 | 7.193 | 7.264 | 7.113 | 7.115 | 445,434 | -0.10(-1.36%) |
Apr 28, 2003 | 6.953 | 7.262 | 6.869 | 7.214 | 735,685 | +0.09(+1.29%) |
Apr 25, 2003 | 7.151 | 7.193 | 7.120 | 7.122 | 127,403 | -0.05(-0.67%) |
Apr 24, 2003 | 7.182 | 7.251 | 7.113 | 7.170 | 217,448 | -0.01(-0.17%) |
Apr 23, 2003 | 7.180 | 7.193 | 7.103 | 7.182 | 215,532 | +0.02(+0.29%) |
Apr 22, 2003 | 7.099 | 7.170 | 7.057 | 7.161 | 199,248 | +0.08(+1.18%) |
Apr 21, 2003 | 7.046 | 7.078 | 7.005 | 7.078 | 134,588 | +0.01(+0.15%) |
Apr 17, 2003 | 7.057 | 7.088 | 7.019 | 7.067 | 129,798 | +0.06(+0.89%) |
Apr 16, 2003 | 7.053 | 7.059 | 6.961 | 7.005 | 182,484 | -0.02(-0.24%) |
Apr 15, 2003 | 6.971 | 7.036 | 6.955 | 7.021 | 227,027 | +0.05(+0.69%) |
Apr 14, 2003 | 6.963 | 7.026 | 6.733 | 6.973 | 253,849 | +0.04(+0.63%) |
Apr 11, 2003 | 7.046 | 7.088 | 6.919 | 6.930 | 192,063 | -0.09(-1.22%) |
Apr 10, 2003 | 6.948 | 7.028 | 6.932 | 7.015 | 234,691 | +0.07(+0.99%) |
Apr 09, 2003 | 7.067 | 7.092 | 6.927 | 6.946 | 299,351 | -0.07(-0.98%) |
Apr 08, 2003 | 6.963 | 7.046 | 6.953 | 7.015 | 221,759 | +0.02(+0.30%) |
Apr 07, 2003 | 7.036 | 7.264 | 6.942 | 6.994 | 226,069 | -0.02(-0.30%) |
Apr 04, 2003 | 6.936 | 7.040 | 6.913 | 7.015 | 165,241 | +0.06(+0.84%) |
Apr 03, 2003 | 6.946 | 6.996 | 6.911 | 6.957 | 127,403 | +0.03(+0.39%) |
Apr 02, 2003 | 6.942 | 6.965 | 6.838 | 6.930 | 207,869 | -0.01(-0.12%) |
Apr 01, 2003 | 6.859 | 6.938 | 6.744 | 6.938 | 250,017 | +0.12(+1.78%) |
Mar 31, 2003 | 6.827 | 6.932 | 6.750 | 6.817 | 156,141 | -0.06(-0.91%) |
Mar 28, 2003 | 6.831 | 6.892 | 6.746 | 6.879 | 226,069 | -0.00(-0.06%) |
Mar 27, 2003 | 6.744 | 6.884 | 6.717 | 6.884 | 219,843 | +0.11(+1.63%) |
Mar 26, 2003 | 6.879 | 6.879 | 6.744 | 6.773 | 299,829 | -0.06(-0.92%) |
Mar 25, 2003 | 6.859 | 6.950 | 6.786 | 6.836 | 255,765 | -0.02(-0.33%) |
Mar 24, 2003 | 6.932 | 6.953 | 6.817 | 6.859 | 325,214 | -0.18(-2.52%) |
Mar 21, 2003 | 6.794 | 7.036 | 6.786 | 7.036 | 440,644 | +0.24(+3.56%) |
Mar 20, 2003 | 6.746 | 6.819 | 6.712 | 6.794 | 121,177 | +0.02(+0.34%) |
Mar 19, 2003 | 6.723 | 6.783 | 6.715 | 6.771 | 174,342 | +0.01(+0.12%) |
Mar 18, 2003 | 6.794 | 6.811 | 6.681 | 6.763 | 324,257 | -0.03(-0.46%) |
Mar 17, 2003 | 6.692 | 6.806 | 6.692 | 6.794 | 291,687 | +0.06(+0.93%) |
Mar 14, 2003 | 6.731 | 6.765 | 6.656 | 6.731 | 235,649 | +0.00(+0.00%) |
Mar 13, 2003 | 6.702 | 6.731 | 6.629 | 6.731 | 176,736 | +0.07(+1.07%) |
Mar 12, 2003 | 6.754 | 6.754 | 6.618 | 6.660 | 335,273 | -0.20(-2.92%) |
Mar 11, 2003 | 6.838 | 6.917 | 6.788 | 6.861 | 237,085 | -0.00(-0.03%) |
Mar 10, 2003 | 6.859 | 6.942 | 6.792 | 6.863 | 432,981 | +0.00(+0.00%) |
Mar 07, 2003 | 6.702 | 6.863 | 6.681 | 6.863 | 270,134 | +0.11(+1.61%) |
Mar 06, 2003 | 6.838 | 6.848 | 6.723 | 6.754 | 322,820 | -0.13(-1.82%) |
Mar 05, 2003 | 6.689 | 6.884 | 6.689 | 6.879 | 514,883 | +0.22(+3.36%) |
Mar 04, 2003 | 6.765 | 6.806 | 6.639 | 6.656 | 803,218 | -0.08(-1.18%) |
Mar 03, 2003 | 6.696 | 6.750 | 6.696 | 6.735 | 648,514 | +0.04(+0.59%) |
Feb 28, 2003 | 6.675 | 6.821 | 6.637 | 6.696 | 1,390,904 | +0.02(+0.31%) |
Feb 27, 2003 | 6.650 | 6.692 | 6.587 | 6.675 | 485,667 | +0.08(+1.17%) |
Feb 26, 2003 | 6.742 | 6.754 | 6.587 | 6.598 | 497,162 | -0.14(-2.11%) |
Feb 25, 2003 | 6.721 | 6.806 | 6.706 | 6.740 | 730,416 | +0.01(+0.09%) |
Feb 24, 2003 | 6.729 | 6.750 | 6.660 | 6.733 | 528,294 | +0.03(+0.44%) |
Feb 21, 2003 | 6.681 | 6.796 | 6.681 | 6.704 | 637,497 | +0.06(+0.94%) |
Feb 20, 2003 | 6.660 | 6.675 | 6.587 | 6.641 | 283,545 | +0.03(+0.51%) |
Feb 19, 2003 | 6.560 | 6.687 | 6.537 | 6.608 | 384,127 | +0.03(+0.41%) |
Feb 18, 2003 | 6.660 | 6.660 | 6.508 | 6.581 | 358,742 | -0.06(-0.97%) |
Feb 14, 2003 | 6.462 | 6.646 | 6.462 | 6.646 | 511,530 | +0.13(+2.02%) |
Feb 13, 2003 | 6.378 | 6.593 | 6.351 | 6.514 | 474,650 | +0.11(+1.79%) |
Feb 12, 2003 | 6.483 | 6.577 | 6.399 | 6.399 | 254,328 | -0.10(-1.61%) |
Feb 11, 2003 | 6.514 | 6.525 | 6.474 | 6.504 | 444,955 | -0.07(-1.11%) |
Feb 10, 2003 | 6.554 | 6.618 | 6.516 | 6.577 | 337,188 | +0.01(+0.16%) |
Feb 07, 2003 | 6.608 | 6.608 | 6.558 | 6.566 | 545,058 | -0.06(-0.98%) |
Feb 06, 2003 | 6.560 | 6.662 | 6.560 | 6.631 | 473,214 | +0.04(+0.57%) |
Feb 05, 2003 | 6.702 | 6.702 | 6.562 | 6.593 | 223,196 | -0.07(-1.00%) |
Feb 04, 2003 | 6.608 | 6.729 | 6.598 | 6.660 | 545,537 | +0.06(+0.98%) |
Feb 03, 2003 | 6.681 | 6.687 | 6.566 | 6.596 | 393,227 | -0.05(-0.69%) |
Jan 31, 2003 | 6.598 | 6.721 | 6.560 | 6.641 | 474,650 | +0.05(+0.76%) |
Jan 30, 2003 | 6.629 | 6.729 | 6.591 | 6.591 | 699,283 | -0.03(-0.47%) |
Jan 29, 2003 | 6.629 | 6.648 | 6.527 | 6.623 | 553,200 | -0.03(-0.41%) |
Jan 28, 2003 | 6.326 | 6.748 | 6.326 | 6.650 | 743,348 | +0.38(+5.99%) |
Jan 27, 2003 | 6.320 | 6.355 | 6.266 | 6.274 | 525,899 | -0.09(-1.38%) |
Jan 24, 2003 | 6.460 | 6.460 | 6.318 | 6.362 | 358,263 | -0.05(-0.78%) |
Jan 23, 2003 | 6.389 | 6.447 | 6.383 | 6.412 | 347,247 | +0.06(+0.89%) |
Jan 22, 2003 | 6.343 | 6.412 | 6.318 | 6.355 | 466,029 | +0.03(+0.46%) |
Jan 21, 2003 | 6.389 | 6.426 | 6.324 | 6.326 | 388,916 | -0.10(-1.62%) |
Jan 17, 2003 | 6.472 | 6.479 | 6.368 | 6.431 | 329,525 | -0.02(-0.29%) |
Jan 16, 2003 | 6.579 | 6.598 | 6.431 | 6.449 | 548,411 | -0.13(-1.91%) |
Jan 15, 2003 | 6.618 | 6.618 | 6.535 | 6.575 | 303,182 | -0.05(-0.82%) |
Jan 14, 2003 | 6.692 | 6.702 | 6.587 | 6.629 | 238,522 | -0.01(-0.19%) |
Jan 13, 2003 | 6.669 | 6.715 | 6.598 | 6.641 | 144,646 | -0.03(-0.41%) |
Jan 10, 2003 | 6.712 | 6.733 | 6.639 | 6.669 | 127,882 | -0.01(-0.19%) |
Jan 09, 2003 | 6.808 | 6.840 | 6.654 | 6.681 | 375,505 | -0.14(-2.02%) |
Jan 08, 2003 | 6.848 | 6.879 | 6.723 | 6.819 | 290,250 | +0.01(+0.18%) |
Jan 07, 2003 | 6.963 | 6.963 | 6.746 | 6.806 | 212,179 | -0.14(-1.95%) |
Jan 06, 2003 | 6.821 | 7.015 | 6.821 | 6.942 | 399,932 | +0.12(+1.78%) |
Jan 03, 2003 | 6.806 | 6.840 | 6.740 | 6.821 | 451,660 | +0.06(+0.90%) |
Jan 02, 2003 | 6.629 | 6.760 | 6.629 | 6.760 | 429,628 | +0.16(+2.50%) |
Dec 31, 2002 | 6.733 | 6.817 | 6.596 | 6.596 | 431,544 | -0.10(-1.44%) |
Dec 30, 2002 | 6.577 | 6.727 | 6.570 | 6.692 | 456,929 | +0.14(+2.10%) |
Dec 27, 2002 | 6.675 | 6.687 | 6.550 | 6.554 | 179,610 | -0.12(-1.81%) |
Dec 26, 2002 | 6.706 | 6.706 | 6.639 | 6.675 | 196,853 | +0.01(+0.16%) |
Dec 24, 2002 | 6.681 | 6.685 | 6.598 | 6.664 | 118,782 | +0.01(+0.22%) |
Dec 23, 2002 | 6.679 | 6.740 | 6.616 | 6.650 | 439,686 | -0.02(-0.31%) |
Dec 20, 2002 | 6.827 | 6.827 | 6.660 | 6.671 | 2,175,922 | -0.10(-1.54%) |
Dec 19, 2002 | 6.838 | 6.838 | 6.744 | 6.775 | 302,224 | -0.04(-0.61%) |
Dec 18, 2002 | 6.890 | 6.898 | 6.775 | 6.817 | 190,626 | -0.11(-1.66%) |
Dec 17, 2002 | 6.890 | 7.015 | 6.869 | 6.932 | 236,128 | +0.01(+0.18%) |
Dec 16, 2002 | 6.842 | 6.932 | 6.831 | 6.919 | 218,406 | +0.08(+1.16%) |
Dec 13, 2002 | 6.932 | 6.932 | 6.840 | 6.840 | 202,600 | -0.13(-1.92%) |
Dec 12, 2002 | 6.825 | 6.984 | 6.813 | 6.973 | 207,390 | +0.08(+1.21%) |
Dec 11, 2002 | 6.796 | 6.905 | 6.775 | 6.890 | 279,234 | +0.06(+0.92%) |
Dec 10, 2002 | 6.712 | 6.836 | 6.712 | 6.827 | 387,000 | +0.08(+1.24%) |
Dec 09, 2002 | 6.775 | 6.827 | 6.702 | 6.744 | 261,513 | -0.06(-0.86%) |
Dec 06, 2002 | 6.712 | 6.817 | 6.685 | 6.802 | 326,172 | +0.01(+0.09%) |
Dec 05, 2002 | 6.712 | 6.811 | 6.712 | 6.796 | 319,946 | +0.08(+1.24%) |
Dec 04, 2002 | 6.767 | 6.783 | 6.660 | 6.712 | 188,710 | -0.00(-0.03%) |
Dec 03, 2002 | 6.618 | 6.742 | 6.618 | 6.715 | 455,971 | +0.08(+1.13%) |
Dec 02, 2002 | 6.587 | 6.675 | 6.514 | 6.639 | 357,784 | +0.07(+1.11%) |
Nov 29, 2002 | 6.675 | 6.675 | 6.497 | 6.566 | 99,624 | -0.08(-1.22%) |
Nov 27, 2002 | 6.573 | 6.660 | 6.539 | 6.648 | 161,889 | +0.08(+1.27%) |
Nov 26, 2002 | 6.673 | 6.675 | 6.531 | 6.564 | 288,334 | -0.09(-1.32%) |
Nov 25, 2002 | 6.577 | 6.687 | 6.558 | 6.652 | 146,562 | +0.07(+1.01%) |
Nov 22, 2002 | 6.441 | 6.637 | 6.431 | 6.585 | 146,562 | +0.12(+1.91%) |
Nov 21, 2002 | 6.472 | 6.556 | 6.357 | 6.462 | 250,975 | +0.04(+0.65%) |
Nov 20, 2002 | 6.368 | 6.464 | 6.316 | 6.420 | 184,400 | +0.04(+0.65%) |
Nov 19, 2002 | 6.389 | 6.485 | 6.357 | 6.378 | 315,156 | -0.05(-0.78%) |
Nov 18, 2002 | 6.483 | 6.570 | 6.424 | 6.428 | 230,859 | -0.09(-1.38%) |
Nov 15, 2002 | 6.483 | 6.566 | 6.472 | 6.518 | 155,662 | +0.00(+0.06%) |
Nov 14, 2002 | 6.493 | 6.520 | 6.428 | 6.514 | 418,133 | +0.15(+2.30%) |
Nov 13, 2002 | 6.264 | 6.389 | 6.234 | 6.368 | 176,257 | +0.07(+1.09%) |
Nov 12, 2002 | 6.305 | 6.456 | 6.282 | 6.299 | 201,163 | -0.06(-0.92%) |
Nov 11, 2002 | 6.462 | 6.462 | 6.326 | 6.357 | 204,995 | -0.11(-1.77%) |
Nov 08, 2002 | 6.368 | 6.472 | 6.349 | 6.472 | 214,574 | +0.10(+1.64%) |
Nov 07, 2002 | 6.577 | 6.577 | 6.284 | 6.368 | 500,514 | -0.22(-3.36%) |
Nov 06, 2002 | 6.548 | 6.598 | 6.548 | 6.589 | 296,477 | +0.05(+0.70%) |
Nov 05, 2002 | 6.614 | 6.614 | 6.504 | 6.543 | 335,273 | -0.05(-0.82%) |
Nov 04, 2002 | 6.639 | 6.656 | 6.493 | 6.598 | 505,304 | -0.05(-0.75%) |
Nov 01, 2002 | 6.566 | 6.648 | 6.516 | 6.648 | 302,703 | +0.05(+0.82%) |
Oct 31, 2002 | 6.629 | 6.650 | 6.548 | 6.593 | 193,979 | -0.06(-0.85%) |
Oct 30, 2002 | 6.625 | 6.658 | 6.585 | 6.650 | 425,317 | +0.07(+1.11%) |
Oct 29, 2002 | 6.577 | 6.587 | 6.466 | 6.577 | 31,515,672 | -0.03(-0.38%) |
Oct 28, 2002 | 6.566 | 6.652 | 6.556 | 6.602 | 383,169 | +0.03(+0.38%) |
Oct 25, 2002 | 6.564 | 6.602 | 6.495 | 6.577 | 224,154 | -0.01(-0.13%) |
Oct 24, 2002 | 6.660 | 6.679 | 6.556 | 6.585 | 354,431 | -0.04(-0.60%) |
Oct 23, 2002 | 6.535 | 6.627 | 6.525 | 6.625 | 206,432 | +0.04(+0.57%) |
Oct 22, 2002 | 6.744 | 6.744 | 6.552 | 6.587 | 209,306 | -0.17(-2.47%) |
Oct 21, 2002 | 6.577 | 6.781 | 6.568 | 6.754 | 235,649 | +0.18(+2.70%) |
Oct 18, 2002 | 6.598 | 6.629 | 6.525 | 6.577 | 242,833 | +0.00(+0.00%) |
Oct 17, 2002 | 6.451 | 6.577 | 6.451 | 6.577 | 146,083 | +0.13(+1.94%) |
Oct 16, 2002 | 6.556 | 6.560 | 6.408 | 6.451 | 256,723 | -0.12(-1.87%) |
Oct 15, 2002 | 6.487 | 6.629 | 6.487 | 6.575 | 321,383 | +0.11(+1.68%) |
Oct 14, 2002 | 6.499 | 6.499 | 6.410 | 6.466 | 185,358 | -0.03(-0.48%) |
Oct 11, 2002 | 6.525 | 6.552 | 6.464 | 6.497 | 284,503 | -0.05(-0.73%) |
Oct 10, 2002 | 6.268 | 6.566 | 6.163 | 6.545 | 302,703 | +0.23(+3.57%) |
Oct 09, 2002 | 6.447 | 6.539 | 6.293 | 6.320 | 509,136 | -0.30(-4.51%) |
Oct 08, 2002 | 6.685 | 6.717 | 6.487 | 6.618 | 317,072 | -0.09(-1.34%) |
Oct 07, 2002 | 6.644 | 6.813 | 6.644 | 6.708 | 258,639 | +0.02(+0.34%) |
Oct 04, 2002 | 6.775 | 6.775 | 6.591 | 6.685 | 301,266 | -0.11(-1.63%) |
Oct 03, 2002 | 6.733 | 6.909 | 6.723 | 6.796 | 297,435 | +0.02(+0.31%) |
Oct 02, 2002 | 6.932 | 6.932 | 6.765 | 6.775 | 269,176 | -0.13(-1.82%) |
Oct 01, 2002 | 6.869 | 6.900 | 6.765 | 6.900 | 296,477 | +0.03(+0.46%) |
Sep 30, 2002 | 6.838 | 6.905 | 6.788 | 6.869 | 288,334 | +0.05(+0.77%) |
Sep 27, 2002 | 6.838 | 6.936 | 6.752 | 6.817 | 349,641 | -0.04(-0.61%) |
Sep 26, 2002 | 6.723 | 6.859 | 6.660 | 6.859 | 443,518 | +0.18(+2.66%) |
Sep 25, 2002 | 6.525 | 6.783 | 6.483 | 6.681 | 304,140 | +0.18(+2.76%) |
Sep 24, 2002 | 6.514 | 6.575 | 6.433 | 6.502 | 232,775 | +0.02(+0.26%) |
Sep 23, 2002 | 6.514 | 6.604 | 6.445 | 6.485 | 199,248 | -0.08(-1.24%) |
Sep 20, 2002 | 6.673 | 6.717 | 6.533 | 6.566 | 284,024 | -0.10(-1.56%) |
Sep 19, 2002 | 6.712 | 6.775 | 6.662 | 6.671 | 341,978 | -0.06(-0.87%) |
Sep 18, 2002 | 6.529 | 6.769 | 6.525 | 6.729 | 206,911 | +0.16(+2.42%) |
Sep 17, 2002 | 6.786 | 6.804 | 6.554 | 6.570 | 236,607 | -0.22(-3.29%) |
Sep 16, 2002 | 6.781 | 6.856 | 6.671 | 6.794 | 160,931 | +0.01(+0.12%) |
Sep 13, 2002 | 6.598 | 6.821 | 6.575 | 6.786 | 365,926 | +0.21(+3.17%) |
Sep 12, 2002 | 6.754 | 6.754 | 6.568 | 6.577 | 184,879 | -0.26(-3.82%) |
Sep 11, 2002 | 6.744 | 6.950 | 6.719 | 6.838 | 374,547 | +0.13(+1.87%) |
Sep 10, 2002 | 6.796 | 6.798 | 6.627 | 6.712 | 427,712 | -0.03(-0.46%) |
Sep 09, 2002 | 6.650 | 6.744 | 6.556 | 6.744 | 296,477 | +0.11(+1.67%) |
Sep 06, 2002 | 6.575 | 6.639 | 6.562 | 6.633 | 244,270 | +0.06(+0.99%) |
Sep 05, 2002 | 6.633 | 6.633 | 6.556 | 6.568 | 174,820 | -0.07(-1.07%) |
Sep 04, 2002 | 6.408 | 6.639 | 6.399 | 6.639 | 416,217 | +0.23(+3.65%) |
Sep 03, 2002 | 6.541 | 6.602 | 6.406 | 6.406 | 321,862 | -0.12(-1.82%) |
Aug 30, 2002 | 6.566 | 6.644 | 6.525 | 6.525 | 274,445 | -0.10(-1.54%) |
Aug 29, 2002 | 6.598 | 6.648 | 6.598 | 6.627 | 198,769 | +0.04(+0.67%) |
Aug 28, 2002 | 6.660 | 6.733 | 6.545 | 6.583 | 263,907 | -0.06(-0.85%) |
Aug 27, 2002 | 6.786 | 6.825 | 6.639 | 6.639 | 245,228 | -0.17(-2.45%) |
Aug 26, 2002 | 6.712 | 6.815 | 6.660 | 6.806 | 242,833 | +0.10(+1.56%) |
Aug 23, 2002 | 6.765 | 6.838 | 6.683 | 6.702 | 260,076 | -0.14(-2.01%) |
Aug 22, 2002 | 6.842 | 6.863 | 6.733 | 6.840 | 276,360 | +0.02(+0.28%) |
Aug 21, 2002 | 6.656 | 6.821 | 6.600 | 6.821 | 297,435 | +0.16(+2.48%) |
Aug 20, 2002 | 6.602 | 6.671 | 6.560 | 6.656 | 171,468 | -0.02(-0.31%) |
Aug 16, 2002 | 6.556 | 6.729 | 6.516 | 6.677 | 145,125 | +0.09(+1.39%) |
Aug 15, 2002 | 6.752 | 6.752 | 6.577 | 6.585 | 344,852 | -0.15(-2.17%) |
Aug 14, 2002 | 6.426 | 6.765 | 6.305 | 6.731 | 319,946 | +0.31(+4.78%) |
Aug 13, 2002 | 6.639 | 6.681 | 6.424 | 6.424 | 238,043 | -0.24(-3.54%) |
Aug 12, 2002 | 6.639 | 6.698 | 6.575 | 6.660 | 227,027 | +0.21(+3.30%) |
Aug 07, 2002 | 6.378 | 6.472 | 6.368 | 6.447 | 468,903 | +0.09(+1.41%) |
Aug 06, 2002 | 6.326 | 6.468 | 6.316 | 6.357 | 289,771 | +0.08(+1.30%) |
Aug 05, 2002 | 6.201 | 6.347 | 6.159 | 6.276 | 204,037 | +0.04(+0.70%) |
Aug 02, 2002 | 6.410 | 6.451 | 6.232 | 6.232 | 222,717 | -0.15(-2.32%) |
Aug 01, 2002 | 6.347 | 6.472 | 6.232 | 6.380 | 294,082 | +0.08(+1.19%) |
Jul 31, 2002 | 6.395 | 6.493 | 6.305 | 6.305 | 315,156 | -0.10(-1.50%) |
Jul 30, 2002 | 6.159 | 6.403 | 6.084 | 6.401 | 388,437 | +0.16(+2.51%) |
Jul 29, 2002 | 5.965 | 6.247 | 5.950 | 6.245 | 346,289 | +0.28(+4.76%) |
Jul 26, 2002 | 5.825 | 5.988 | 5.817 | 5.961 | 287,376 | +0.15(+2.62%) |
Jul 25, 2002 | 5.689 | 5.846 | 5.689 | 5.808 | 287,855 | +0.14(+2.43%) |
Jul 24, 2002 | 5.266 | 5.671 | 5.084 | 5.671 | 464,592 | +0.34(+6.43%) |
Jul 23, 2002 | 5.529 | 5.533 | 5.309 | 5.328 | 849,677 | -0.19(-3.37%) |
Jul 22, 2002 | 5.543 | 5.564 | 5.428 | 5.514 | 343,415 | -0.07(-1.31%) |
Jul 19, 2002 | 5.685 | 5.698 | 5.481 | 5.587 | 424,838 | -0.28(-4.80%) |
Jul 17, 2002 | 5.877 | 5.959 | 5.794 | 5.869 | 509,615 | -0.20(-3.24%) |
Jul 12, 2002 | 6.113 | 6.157 | 6.057 | 6.065 | 306,535 | -0.05(-0.75%) |
Jul 11, 2002 | 6.134 | 6.157 | 6.061 | 6.111 | 316,593 | -0.03(-0.41%) |
Jul 10, 2002 | 6.211 | 6.228 | 6.097 | 6.136 | 306,056 | -0.05(-0.81%) |
Jul 09, 2002 | 6.174 | 6.186 | 6.174 | 6.186 | 273,966 | +0.01(+0.20%) |
Jul 08, 2002 | 6.282 | 6.282 | 6.174 | 6.174 | 209,785 | -0.11(-1.73%) |
Jul 05, 2002 | 6.186 | 6.282 | 6.186 | 6.282 | 75,196 | +0.10(+1.66%) |
Jul 04, 2002 | 6.147 | 6.216 | 6.063 | 6.180 | 437,770 | +0.00(+0.00%) |
Jul 03, 2002 | 6.147 | 6.216 | 6.063 | 6.180 | 437,770 | +0.01(+0.20%) |
Jul 02, 2002 | 6.264 | 6.360 | 6.128 | 6.168 | 168,594 | -0.05(-0.87%) |
Jul 01, 2002 | 6.232 | 6.312 | 6.142 | 6.222 | 231,338 | -0.01(-0.17%) |
Jun 28, 2002 | 6.264 | 6.389 | 6.232 | 6.232 | 520,152 | -0.07(-1.06%) |
Jun 27, 2002 | 6.149 | 6.305 | 6.107 | 6.299 | 170,989 | +0.13(+2.10%) |
Jun 26, 2002 | 6.055 | 6.213 | 5.961 | 6.170 | 257,681 | +0.06(+0.92%) |
Jun 25, 2002 | 6.190 | 6.299 | 6.113 | 6.113 | 203,558 | -0.19(-3.05%) |
Jun 21, 2002 | 6.211 | 6.364 | 6.190 | 6.305 | 426,275 | +0.14(+2.20%) |
Jun 20, 2002 | 6.159 | 6.303 | 6.107 | 6.170 | 274,923 | +0.06(+1.03%) |
Jun 19, 2002 | 6.264 | 6.295 | 6.076 | 6.107 | 213,616 | -0.15(-2.47%) |
Jun 18, 2002 | 6.222 | 6.307 | 6.222 | 6.261 | 106,808 | +0.02(+0.30%) |
Jun 17, 2002 | 6.055 | 6.247 | 6.055 | 6.243 | 190,147 | +0.20(+3.35%) |
Jun 14, 2002 | 6.065 | 6.109 | 5.940 | 6.040 | 384,127 | -0.02(-0.31%) |
Jun 12, 2002 | 6.149 | 6.157 | 5.971 | 6.059 | 507,699 | -0.18(-2.85%) |
Jun 11, 2002 | 6.266 | 6.289 | 6.224 | 6.236 | 181,526 | -0.03(-0.47%) |
Jun 10, 2002 | 6.264 | 6.284 | 6.241 | 6.266 | 250,017 | +0.01(+0.17%) |
Jun 07, 2002 | 6.170 | 6.261 | 6.170 | 6.255 | 161,889 | +0.03(+0.54%) |
Jun 06, 2002 | 6.255 | 6.270 | 6.186 | 6.222 | 685,394 | -0.04(-0.70%) |
Jun 05, 2002 | 6.347 | 6.389 | 6.224 | 6.266 | 495,725 | -0.10(-1.61%) |
May 31, 2002 | 6.514 | 6.535 | 6.368 | 6.368 | 180,089 | -0.09(-1.42%) |
May 28, 2002 | 6.451 | 6.504 | 6.305 | 6.460 | 272,050 | -0.01(-0.13%) |
May 27, 2002 | 6.535 | 6.577 | 6.431 | 6.468 | 264,865 | +0.00(+0.00%) |
May 24, 2002 | 6.535 | 6.577 | 6.431 | 6.468 | 259,118 | -0.04(-0.67%) |
May 23, 2002 | 6.481 | 6.516 | 6.372 | 6.512 | 382,211 | +0.01(+0.16%) |
May 22, 2002 | 6.464 | 6.502 | 6.408 | 6.502 | 156,141 | +0.06(+0.91%) |
May 21, 2002 | 6.305 | 6.443 | 6.305 | 6.443 | 298,872 | +0.01(+0.19%) |
May 20, 2002 | 6.451 | 6.504 | 6.399 | 6.431 | 113,992 | -0.02(-0.32%) |
May 17, 2002 | 6.462 | 6.472 | 6.399 | 6.451 | 189,189 | +0.02(+0.26%) |
May 16, 2002 | 6.627 | 6.669 | 6.368 | 6.435 | 362,573 | -0.21(-3.20%) |
May 15, 2002 | 6.577 | 6.692 | 6.562 | 6.648 | 266,302 | +0.02(+0.31%) |
May 14, 2002 | 6.483 | 6.635 | 6.483 | 6.627 | 170,989 | +0.09(+1.41%) |
May 13, 2002 | 6.483 | 6.564 | 6.445 | 6.535 | 117,345 | +0.05(+0.77%) |
May 10, 2002 | 6.618 | 6.618 | 6.456 | 6.485 | 200,205 | -0.11(-1.71%) |
May 09, 2002 | 6.710 | 6.710 | 6.550 | 6.598 | 160,931 | -0.11(-1.68%) |
May 08, 2002 | 6.692 | 6.719 | 6.637 | 6.710 | 251,933 | +0.05(+0.75%) |
May 07, 2002 | 6.681 | 6.717 | 6.644 | 6.660 | 107,766 | -0.02(-0.31%) |
May 06, 2002 | 6.733 | 6.760 | 6.650 | 6.681 | 120,219 | -0.03(-0.37%) |
May 03, 2002 | 6.723 | 6.796 | 6.664 | 6.706 | 308,930 | -0.05(-0.77%) |
May 02, 2002 | 6.692 | 6.804 | 6.692 | 6.758 | 191,584 | +0.09(+1.31%) |