Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 6.732 | 6.851 | 6.724 | 6.843 | 159,264 | +0.05(+0.77%) |
Apr 29, 2003 | 6.729 | 6.820 | 6.729 | 6.791 | 136,341 | -0.04(-0.61%) |
Apr 28, 2003 | 6.937 | 6.937 | 6.822 | 6.833 | 183,727 | -0.04(-0.57%) |
Apr 25, 2003 | 6.776 | 6.877 | 6.768 | 6.872 | 266,695 | +0.09(+1.34%) |
Apr 24, 2003 | 6.773 | 6.838 | 6.716 | 6.781 | 115,813 | -0.08(-1.14%) |
Apr 23, 2003 | 6.768 | 6.898 | 6.630 | 6.859 | 197,754 | +0.10(+1.54%) |
Apr 22, 2003 | 6.828 | 6.838 | 6.732 | 6.755 | 175,002 | -0.05(-0.80%) |
Apr 21, 2003 | 6.804 | 6.830 | 6.745 | 6.809 | 245,311 | +0.09(+1.31%) |
Apr 17, 2003 | 6.786 | 6.799 | 6.719 | 6.721 | 129,327 | -0.09(-1.33%) |
Apr 16, 2003 | 6.859 | 6.945 | 6.763 | 6.812 | 118,379 | -0.10(-1.46%) |
Apr 15, 2003 | 6.841 | 6.929 | 6.841 | 6.913 | 63,295 | +0.04(+0.64%) |
Apr 14, 2003 | 6.729 | 6.869 | 6.729 | 6.869 | 65,177 | +0.08(+1.15%) |
Apr 11, 2003 | 6.713 | 6.825 | 6.677 | 6.791 | 83,652 | +0.08(+1.24%) |
Apr 10, 2003 | 6.706 | 6.716 | 6.667 | 6.708 | 41,740 | +0.06(+0.94%) |
Apr 09, 2003 | 6.716 | 6.807 | 6.646 | 6.646 | 72,532 | -0.10(-1.43%) |
Apr 08, 2003 | 6.734 | 6.765 | 6.687 | 6.742 | 70,993 | +0.03(+0.39%) |
Apr 07, 2003 | 6.732 | 6.833 | 6.669 | 6.716 | 79,546 | -0.03(-0.39%) |
Apr 04, 2003 | 6.721 | 6.778 | 6.656 | 6.742 | 54,741 | +0.06(+0.89%) |
Apr 03, 2003 | 6.794 | 6.794 | 6.682 | 6.682 | 54,912 | -0.07(-1.00%) |
Apr 02, 2003 | 6.617 | 6.791 | 6.615 | 6.750 | 84,336 | +0.16(+2.36%) |
Apr 01, 2003 | 6.612 | 6.656 | 6.529 | 6.594 | 129,156 | +0.03(+0.52%) |
Mar 31, 2003 | 6.589 | 6.609 | 6.513 | 6.560 | 100,074 | -0.00(-0.04%) |
Mar 28, 2003 | 6.635 | 6.651 | 6.558 | 6.563 | 80,744 | -0.05(-0.71%) |
Mar 27, 2003 | 6.719 | 6.721 | 6.594 | 6.609 | 67,353 | -0.03(-0.43%) |
Mar 26, 2003 | 6.781 | 6.789 | 6.638 | 6.638 | 53,540 | -0.08(-1.24%) |
Mar 25, 2003 | 6.586 | 6.721 | 6.586 | 6.721 | 28,397 | +0.11(+1.73%) |
Mar 24, 2003 | 6.734 | 6.778 | 6.599 | 6.607 | 70,480 | -0.18(-2.71%) |
Mar 21, 2003 | 6.606 | 6.802 | 6.606 | 6.791 | 99,086 | +0.18(+2.71%) |
Mar 20, 2003 | 6.604 | 6.659 | 6.547 | 6.612 | 49,951 | +0.02(+0.31%) |
Mar 19, 2003 | 6.607 | 6.617 | 6.552 | 6.591 | 83,323 | +0.01(+0.16%) |
Mar 18, 2003 | 6.586 | 6.607 | 6.487 | 6.581 | 10,828,621 | +0.01(+0.12%) |
Mar 17, 2003 | 6.456 | 6.573 | 6.422 | 6.573 | 82,968 | +0.09(+1.44%) |
Mar 14, 2003 | 6.417 | 6.513 | 6.417 | 6.480 | 106,575 | +0.02(+0.28%) |
Mar 13, 2003 | 6.342 | 6.495 | 6.342 | 6.461 | 88,100 | +0.06(+0.93%) |
Mar 12, 2003 | 6.365 | 6.412 | 6.300 | 6.402 | 217,805 | -0.01(-0.12%) |
Mar 11, 2003 | 6.428 | 6.461 | 6.386 | 6.409 | 87,244 | -0.02(-0.24%) |
Mar 10, 2003 | 6.573 | 6.573 | 6.394 | 6.425 | 164,909 | -0.11(-1.75%) |
Mar 07, 2003 | 6.461 | 6.599 | 6.433 | 6.539 | 603,633 | +0.00(+0.00%) |
Mar 06, 2003 | 6.680 | 6.682 | 6.521 | 6.539 | 153,961 | -0.01(-0.12%) |
Mar 05, 2003 | 6.721 | 6.729 | 6.547 | 6.547 | 190,056 | -0.11(-1.72%) |
Mar 04, 2003 | 6.628 | 6.713 | 6.565 | 6.661 | 95,113 | -0.01(-0.16%) |
Mar 03, 2003 | 6.700 | 6.726 | 6.531 | 6.672 | 178,082 | -0.02(-0.23%) |
Feb 28, 2003 | 6.690 | 6.693 | 6.625 | 6.687 | 147,631 | +0.04(+0.59%) |
Feb 27, 2003 | 6.542 | 6.682 | 6.467 | 6.648 | 845,932 | +0.15(+2.32%) |
Feb 26, 2003 | 6.599 | 6.599 | 6.456 | 6.498 | 63,637 | -0.08(-1.15%) |
Feb 25, 2003 | 6.578 | 6.586 | 6.461 | 6.573 | 78,349 | -0.01(-0.20%) |
Feb 24, 2003 | 6.672 | 6.690 | 6.568 | 6.586 | 95,969 | -0.09(-1.36%) |
Feb 21, 2003 | 6.498 | 6.682 | 6.498 | 6.677 | 80,744 | +0.16(+2.47%) |
Feb 20, 2003 | 6.503 | 6.545 | 6.503 | 6.516 | 34,213 | -0.03(-0.44%) |
Feb 19, 2003 | 6.599 | 6.607 | 6.511 | 6.545 | 45,504 | -0.01(-0.08%) |
Feb 18, 2003 | 6.664 | 6.677 | 6.498 | 6.550 | 157,040 | +0.05(+0.84%) |
Feb 14, 2003 | 6.469 | 6.506 | 6.368 | 6.495 | 554,432 | +0.07(+1.13%) |
Feb 13, 2003 | 6.339 | 6.425 | 6.329 | 6.422 | 42,938 | +0.06(+0.94%) |
Feb 12, 2003 | 6.526 | 6.560 | 6.350 | 6.363 | 90,152 | -0.08(-1.25%) |
Feb 11, 2003 | 6.428 | 6.516 | 6.428 | 6.443 | 36,950 | -0.01(-0.20%) |
Feb 10, 2003 | 6.438 | 6.487 | 6.389 | 6.456 | 62,268 | +0.08(+1.26%) |
Feb 07, 2003 | 6.464 | 6.487 | 6.376 | 6.376 | 59,189 | -0.04(-0.61%) |
Feb 06, 2003 | 6.467 | 6.467 | 6.352 | 6.415 | 46,872 | -0.01(-0.12%) |
Feb 05, 2003 | 6.443 | 6.555 | 6.396 | 6.422 | 94,600 | -0.08(-1.28%) |
Feb 04, 2003 | 6.511 | 6.555 | 6.446 | 6.506 | 102,812 | -0.03(-0.40%) |
Feb 03, 2003 | 6.576 | 6.586 | 6.493 | 6.531 | 95,456 | -0.08(-1.26%) |
Jan 31, 2003 | 6.472 | 6.617 | 6.472 | 6.615 | 85,020 | +0.13(+1.96%) |
Jan 30, 2003 | 6.576 | 6.656 | 6.469 | 6.487 | 55,042 | -0.09(-1.34%) |
Jan 29, 2003 | 6.646 | 6.648 | 6.503 | 6.576 | 98,193 | -0.05(-0.74%) |
Jan 28, 2003 | 6.467 | 6.638 | 6.430 | 6.625 | 70,309 | +0.02(+0.31%) |
Jan 27, 2003 | 6.493 | 6.604 | 6.482 | 6.604 | 115,128 | +0.11(+1.72%) |
Jan 24, 2003 | 6.615 | 6.633 | 6.420 | 6.493 | 105,206 | -0.17(-2.50%) |
Jan 23, 2003 | 6.713 | 6.713 | 6.625 | 6.659 | 161,659 | +0.04(+0.59%) |
Jan 22, 2003 | 6.820 | 6.820 | 6.620 | 6.620 | 94,429 | -0.14(-2.00%) |
Jan 21, 2003 | 6.669 | 6.869 | 6.586 | 6.755 | 106,233 | +0.06(+0.93%) |
Jan 17, 2003 | 6.906 | 6.913 | 6.612 | 6.693 | 289,105 | -0.20(-2.90%) |
Jan 16, 2003 | 6.906 | 6.906 | 6.763 | 6.893 | 104,693 | +0.05(+0.80%) |
Jan 15, 2003 | 6.937 | 6.937 | 6.817 | 6.838 | 79,375 | -0.11(-1.57%) |
Jan 14, 2003 | 6.945 | 6.965 | 6.887 | 6.947 | 60,387 | +0.06(+0.94%) |
Jan 13, 2003 | 6.880 | 6.955 | 6.859 | 6.882 | 57,478 | +0.00(+0.04%) |
Jan 10, 2003 | 6.874 | 6.906 | 6.835 | 6.880 | 53,031 | -0.00(-0.04%) |
Jan 09, 2003 | 6.781 | 6.903 | 6.739 | 6.882 | 63,466 | +0.12(+1.85%) |
Jan 08, 2003 | 6.810 | 6.810 | 6.739 | 6.757 | 31,818 | -0.05(-0.77%) |
Jan 07, 2003 | 6.882 | 6.882 | 6.755 | 6.809 | 52,175 | -0.05(-0.72%) |
Jan 06, 2003 | 6.635 | 6.859 | 6.635 | 6.859 | 88,955 | +0.16(+2.40%) |
Jan 03, 2003 | 6.716 | 6.724 | 6.654 | 6.698 | 80,059 | -0.00(-0.04%) |
Jan 02, 2003 | 6.602 | 6.703 | 6.545 | 6.700 | 42,253 | +0.15(+2.34%) |
Dec 31, 2002 | 6.576 | 6.576 | 6.495 | 6.547 | 66,203 | -0.04(-0.59%) |
Dec 30, 2002 | 6.558 | 6.589 | 6.503 | 6.586 | 54,057 | +0.04(+0.64%) |
Dec 27, 2002 | 6.573 | 6.690 | 6.524 | 6.545 | 38,148 | -0.09(-1.41%) |
Dec 26, 2002 | 6.630 | 6.685 | 6.534 | 6.638 | 62,097 | +0.05(+0.71%) |
Dec 24, 2002 | 6.599 | 6.641 | 6.565 | 6.591 | 39,003 | -0.03(-0.43%) |
Dec 23, 2002 | 6.529 | 6.620 | 6.493 | 6.620 | 87,929 | +0.03(+0.43%) |
Dec 20, 2002 | 6.529 | 6.615 | 6.493 | 6.591 | 125,221 | +0.10(+1.52%) |
Dec 19, 2002 | 6.454 | 6.542 | 6.417 | 6.493 | 154,645 | +0.04(+0.69%) |
Dec 18, 2002 | 6.487 | 6.534 | 6.425 | 6.448 | 32,160 | -0.10(-1.59%) |
Dec 17, 2002 | 6.474 | 6.599 | 6.446 | 6.552 | 65,005 | +0.03(+0.48%) |
Dec 16, 2002 | 6.415 | 6.521 | 6.399 | 6.521 | 73,901 | +0.07(+1.09%) |
Dec 13, 2002 | 6.495 | 6.498 | 6.415 | 6.451 | 44,648 | -0.01(-0.20%) |
Dec 12, 2002 | 6.477 | 6.542 | 6.443 | 6.464 | 55,768 | -0.06(-0.92%) |
Dec 11, 2002 | 6.469 | 6.542 | 6.381 | 6.524 | 75,954 | +0.08(+1.17%) |
Dec 10, 2002 | 6.256 | 6.456 | 6.256 | 6.448 | 61,584 | +0.15(+2.43%) |
Dec 09, 2002 | 6.282 | 6.350 | 6.235 | 6.295 | 77,836 | -0.02(-0.37%) |
Dec 06, 2002 | 6.303 | 6.368 | 6.233 | 6.318 | 204,597 | -0.02(-0.37%) |
Dec 05, 2002 | 6.264 | 6.344 | 6.264 | 6.342 | 78,349 | +0.07(+1.12%) |
Dec 04, 2002 | 6.477 | 6.477 | 6.266 | 6.272 | 243,601 | -0.20(-3.09%) |
Dec 03, 2002 | 6.547 | 6.547 | 6.425 | 6.472 | 100,759 | -0.08(-1.27%) |
Dec 02, 2002 | 6.643 | 6.687 | 6.521 | 6.555 | 60,387 | -0.05(-0.79%) |
Nov 29, 2002 | 6.573 | 6.628 | 6.573 | 6.607 | 28,568 | -0.04(-0.55%) |
Nov 27, 2002 | 6.513 | 6.778 | 6.511 | 6.643 | 91,692 | +0.18(+2.77%) |
Nov 26, 2002 | 6.558 | 6.625 | 6.381 | 6.464 | 67,229 | -0.15(-2.24%) |
Nov 25, 2002 | 6.599 | 6.625 | 6.451 | 6.612 | 76,809 | +0.06(+0.87%) |
Nov 22, 2002 | 6.521 | 6.599 | 6.305 | 6.555 | 136,341 | +0.01(+0.20%) |
Nov 21, 2002 | 6.472 | 6.542 | 6.386 | 6.542 | 101,443 | +0.09(+1.33%) |
Nov 20, 2002 | 6.318 | 6.456 | 6.318 | 6.456 | 61,584 | +0.12(+1.89%) |
Nov 19, 2002 | 6.368 | 6.438 | 6.318 | 6.337 | 42,253 | -0.04(-0.57%) |
Nov 18, 2002 | 6.386 | 6.573 | 6.339 | 6.373 | 155,672 | -0.08(-1.17%) |
Nov 15, 2002 | 6.500 | 6.500 | 6.324 | 6.448 | 228,547 | +0.11(+1.72%) |
Nov 14, 2002 | 6.241 | 6.378 | 6.191 | 6.339 | 281,920 | +0.15(+2.48%) |
Nov 13, 2002 | 6.254 | 6.254 | 6.137 | 6.186 | 341,794 | +0.01(+0.21%) |
Nov 12, 2002 | 6.248 | 6.261 | 6.170 | 6.173 | 144,894 | -0.01(-0.08%) |
Nov 11, 2002 | 6.318 | 6.417 | 6.170 | 6.178 | 121,800 | -0.05(-0.88%) |
Nov 08, 2002 | 6.318 | 6.357 | 6.194 | 6.233 | 120,089 | -0.08(-1.19%) |
Nov 07, 2002 | 6.402 | 6.428 | 6.246 | 6.308 | 187,490 | -0.11(-1.70%) |
Nov 06, 2002 | 6.329 | 6.428 | 6.326 | 6.417 | 120,260 | +0.01(+0.20%) |
Nov 05, 2002 | 6.378 | 6.404 | 6.300 | 6.404 | 133,946 | +0.05(+0.78%) |
Nov 04, 2002 | 6.352 | 6.430 | 6.305 | 6.355 | 112,391 | +0.03(+0.45%) |
Nov 01, 2002 | 6.352 | 6.352 | 6.277 | 6.326 | 250,101 | -0.06(-1.02%) |
Oct 31, 2002 | 6.378 | 6.391 | 6.290 | 6.391 | 122,998 | +0.04(+0.57%) |
Oct 30, 2002 | 6.339 | 6.378 | 6.290 | 6.355 | 109,996 | +0.02(+0.25%) |
Oct 29, 2002 | 6.391 | 6.394 | 6.292 | 6.339 | 113,086 | -0.08(-1.22%) |
Oct 28, 2002 | 6.534 | 6.534 | 6.342 | 6.417 | 101,101 | -0.15(-2.26%) |
Oct 25, 2002 | 6.451 | 6.586 | 6.417 | 6.565 | 135,315 | +0.15(+2.27%) |
Oct 24, 2002 | 6.451 | 6.495 | 6.417 | 6.420 | 102,812 | -0.06(-0.96%) |
Oct 23, 2002 | 6.459 | 6.506 | 6.381 | 6.482 | 116,155 | +0.07(+1.17%) |
Oct 22, 2002 | 6.517 | 6.517 | 6.404 | 6.407 | 90,666 | -0.07(-1.15%) |
Oct 21, 2002 | 6.381 | 6.562 | 6.254 | 6.482 | 216,230 | +0.08(+1.18%) |
Oct 18, 2002 | 6.448 | 6.537 | 6.186 | 6.407 | 204,426 | -0.05(-0.80%) |
Oct 17, 2002 | 6.131 | 6.529 | 6.131 | 6.459 | 273,538 | +0.35(+5.70%) |
Oct 16, 2002 | 6.131 | 6.313 | 6.053 | 6.111 | 180,305 | -0.04(-0.63%) |
Oct 15, 2002 | 6.030 | 6.212 | 6.025 | 6.150 | 95,627 | +0.15(+2.51%) |
Oct 14, 2002 | 5.926 | 6.033 | 5.861 | 5.999 | 81,941 | +0.05(+0.87%) |
Oct 11, 2002 | 5.820 | 6.118 | 5.804 | 5.947 | 137,367 | +0.14(+2.37%) |
Oct 10, 2002 | 5.521 | 5.833 | 5.492 | 5.809 | 140,275 | +0.30(+5.42%) |
Oct 09, 2002 | 5.768 | 5.768 | 5.492 | 5.510 | 138,288 | -0.31(-5.31%) |
Oct 08, 2002 | 5.523 | 5.833 | 5.523 | 5.820 | 109,654 | +0.30(+5.46%) |
Oct 07, 2002 | 5.674 | 5.718 | 5.492 | 5.518 | 193,991 | -0.14(-2.39%) |
Oct 04, 2002 | 5.713 | 5.768 | 5.612 | 5.653 | 98,193 | -0.03(-0.46%) |
Oct 03, 2002 | 5.716 | 5.765 | 5.679 | 5.679 | 155,329 | -0.05(-0.86%) |
Oct 02, 2002 | 5.970 | 5.973 | 5.716 | 5.729 | 93,061 | -0.23(-3.92%) |
Oct 01, 2002 | 5.861 | 5.963 | 5.801 | 5.963 | 155,962 | +0.14(+2.32%) |
Sep 30, 2002 | 5.718 | 5.861 | 5.692 | 5.827 | 124,024 | +0.09(+1.54%) |
Sep 27, 2002 | 5.796 | 5.885 | 5.739 | 5.739 | 57,307 | -0.08(-1.38%) |
Sep 26, 2002 | 5.716 | 5.859 | 5.716 | 5.820 | 56,281 | +0.08(+1.40%) |
Sep 25, 2002 | 5.640 | 5.781 | 5.612 | 5.739 | 74,927 | +0.11(+2.03%) |
Sep 24, 2002 | 5.495 | 5.708 | 5.495 | 5.625 | 127,274 | +0.08(+1.50%) |
Sep 23, 2002 | 5.754 | 5.755 | 5.484 | 5.542 | 143,355 | -0.22(-3.88%) |
Sep 20, 2002 | 5.601 | 5.765 | 5.586 | 5.765 | 8,262,597 | +0.17(+2.97%) |
Sep 19, 2002 | 5.757 | 5.757 | 5.586 | 5.599 | 131,363 | -0.10(-1.78%) |
Sep 18, 2002 | 5.752 | 5.820 | 5.700 | 5.700 | 185,438 | -0.09(-1.57%) |
Sep 17, 2002 | 5.898 | 5.898 | 5.755 | 5.791 | 94,429 | -0.15(-2.49%) |
Sep 16, 2002 | 5.986 | 6.004 | 5.809 | 5.939 | 7,321,722 | -0.03(-0.48%) |
Sep 13, 2002 | 5.820 | 5.978 | 5.820 | 5.968 | 121,663 | +0.12(+2.00%) |
Sep 12, 2002 | 6.053 | 6.053 | 5.825 | 5.851 | 102,298 | -0.19(-3.18%) |
Sep 11, 2002 | 6.129 | 6.131 | 6.002 | 6.043 | 102,640 | +0.01(+0.17%) |
Sep 10, 2002 | 6.246 | 6.248 | 6.014 | 6.033 | 170,724 | -0.19(-3.01%) |
Sep 09, 2002 | 6.197 | 6.246 | 6.105 | 6.220 | 162,001 | -0.00(-0.04%) |
Sep 06, 2002 | 6.214 | 6.324 | 6.186 | 6.222 | 109,825 | +0.06(+1.01%) |
Sep 05, 2002 | 6.287 | 6.287 | 6.147 | 6.160 | 103,496 | -0.07(-1.17%) |
Sep 04, 2002 | 6.147 | 6.279 | 6.147 | 6.233 | 109,182 | +0.08(+1.22%) |
Sep 03, 2002 | 6.326 | 6.368 | 6.157 | 6.157 | 14,267,094 | -0.19(-2.95%) |
Aug 30, 2002 | 6.428 | 6.456 | 6.344 | 6.344 | 66,075 | -0.06(-0.89%) |
Aug 29, 2002 | 6.308 | 6.420 | 6.139 | 6.402 | 97,337 | +0.06(+0.94%) |
Aug 28, 2002 | 6.443 | 6.487 | 6.251 | 6.342 | 82,454 | -0.12(-1.81%) |
Aug 27, 2002 | 6.443 | 6.516 | 6.443 | 6.459 | 64,150 | -0.04(-0.56%) |
Aug 26, 2002 | 6.493 | 6.508 | 6.404 | 6.495 | 67,866 | +0.06(+0.89%) |
Aug 23, 2002 | 6.482 | 6.555 | 6.435 | 6.438 | 74,585 | -0.12(-1.79%) |
Aug 22, 2002 | 6.586 | 6.586 | 6.495 | 6.555 | 45,333 | -0.01(-0.08%) |
Aug 21, 2002 | 6.521 | 6.573 | 6.511 | 6.560 | 62,268 | +0.00(+0.00%) |
Aug 20, 2002 | 6.566 | 6.599 | 6.521 | 6.560 | 60,216 | -0.05(-0.79%) |
Aug 16, 2002 | 6.716 | 6.742 | 6.552 | 6.612 | 155,723 | -0.09(-1.32%) |
Aug 15, 2002 | 6.635 | 6.833 | 6.521 | 6.700 | 204,419 | +0.13(+1.98%) |
Aug 14, 2002 | 6.456 | 6.573 | 6.300 | 6.570 | 78,007 | +0.16(+2.51%) |
Aug 13, 2002 | 6.599 | 6.612 | 6.394 | 6.409 | 39,516 | -0.18(-2.76%) |
Aug 12, 2002 | 6.560 | 6.664 | 6.417 | 6.591 | 84,678 | +0.18(+2.88%) |
Aug 07, 2002 | 6.389 | 6.464 | 6.326 | 6.407 | 98,764 | +0.02(+0.33%) |
Aug 06, 2002 | 6.241 | 6.386 | 6.225 | 6.386 | 155,843 | +0.14(+2.25%) |
Aug 05, 2002 | 6.339 | 6.456 | 6.222 | 6.246 | 11,341,826 | -0.14(-2.16%) |
Aug 02, 2002 | 6.560 | 6.560 | 6.318 | 6.383 | 72,019 | -0.13(-1.99%) |
Aug 01, 2002 | 6.534 | 6.552 | 6.446 | 6.513 | 140,960 | -0.09(-1.30%) |
Jul 31, 2002 | 6.485 | 6.599 | 6.433 | 6.599 | 175,516 | +0.05(+0.83%) |
Jul 30, 2002 | 6.750 | 6.752 | 6.300 | 6.545 | 203,058 | -0.21(-3.07%) |
Jul 29, 2002 | 6.526 | 6.755 | 6.474 | 6.752 | 100,074 | +0.23(+3.46%) |
Jul 26, 2002 | 6.389 | 6.526 | 6.363 | 6.526 | 96,759 | +0.13(+2.11%) |
Jul 25, 2002 | 6.095 | 6.391 | 6.066 | 6.391 | 154,686 | +0.24(+3.97%) |
Jul 24, 2002 | 5.853 | 6.178 | 5.596 | 6.147 | 278,499 | +0.23(+3.86%) |
Jul 23, 2002 | 6.108 | 6.110 | 5.846 | 5.918 | 163,370 | -0.19(-3.15%) |
Jul 22, 2002 | 6.113 | 6.173 | 5.926 | 6.111 | 183,898 | -0.09(-1.51%) |
Jul 19, 2002 | 6.222 | 6.350 | 6.002 | 6.204 | 136,683 | -0.13(-2.05%) |
Jul 17, 2002 | 6.355 | 6.443 | 6.256 | 6.334 | 111,536 | -0.02(-0.33%) |
Jul 12, 2002 | 6.404 | 6.469 | 6.274 | 6.355 | 141,644 | -0.08(-1.29%) |
Jul 11, 2002 | 6.500 | 6.562 | 6.290 | 6.438 | 77,322 | -0.13(-1.98%) |
Jul 10, 2002 | 6.695 | 6.721 | 6.495 | 6.568 | 109,483 | -0.12(-1.86%) |
Jul 09, 2002 | 6.833 | 6.833 | 6.693 | 6.693 | 91,008 | -0.14(-2.05%) |
Jul 08, 2002 | 6.703 | 6.833 | 6.703 | 6.833 | 68,598 | +0.13(+1.93%) |
Jul 05, 2002 | 6.729 | 6.729 | 6.640 | 6.703 | 61,071 | +0.02(+0.35%) |
Jul 04, 2002 | 6.794 | 6.797 | 6.680 | 6.680 | 149,855 | +0.00(+0.00%) |
Jul 03, 2002 | 6.794 | 6.797 | 6.680 | 6.680 | 149,855 | -0.11(-1.68%) |
Jul 02, 2002 | 6.973 | 6.973 | 6.708 | 6.794 | 104,009 | -0.12(-1.69%) |
Jul 01, 2002 | 6.807 | 7.007 | 6.685 | 6.911 | 185,095 | +0.13(+1.88%) |
Jun 28, 2002 | 6.781 | 6.924 | 6.625 | 6.783 | 219,138 | -0.06(-0.91%) |
Jun 27, 2002 | 6.765 | 6.846 | 6.716 | 6.846 | 74,072 | +0.08(+1.19%) |
Jun 26, 2002 | 6.768 | 6.773 | 6.654 | 6.765 | 95,969 | -0.01(-0.08%) |
Jun 25, 2002 | 6.887 | 6.994 | 6.768 | 6.771 | 77,836 | -0.16(-2.29%) |
Jun 21, 2002 | 6.976 | 7.040 | 6.911 | 6.929 | 154,816 | -0.02(-0.30%) |
Jun 20, 2002 | 7.040 | 7.119 | 6.885 | 6.950 | 135,143 | -0.09(-1.26%) |
Jun 19, 2002 | 7.059 | 7.181 | 6.976 | 7.038 | 125,221 | -0.04(-0.51%) |
Jun 18, 2002 | 6.924 | 7.142 | 6.924 | 7.074 | 145,236 | +0.04(+0.59%) |
Jun 17, 2002 | 6.807 | 7.067 | 6.781 | 7.033 | 133,604 | +0.25(+3.72%) |
Jun 14, 2002 | 6.703 | 6.794 | 6.573 | 6.781 | 71,335 | -0.11(-1.58%) |
Jun 12, 2002 | 6.924 | 6.963 | 6.783 | 6.890 | 55,255 | +0.03(+0.46%) |
Jun 11, 2002 | 6.846 | 6.924 | 6.807 | 6.859 | 72,704 | +0.00(+0.00%) |
Jun 10, 2002 | 6.861 | 6.937 | 6.823 | 6.859 | 58,163 | +0.00(+0.00%) |
Jun 07, 2002 | 6.690 | 6.908 | 6.586 | 6.859 | 99,903 | +0.14(+2.13%) |
Jun 06, 2002 | 6.778 | 6.859 | 6.674 | 6.716 | 128,985 | -0.09(-1.30%) |
Jun 05, 2002 | 6.760 | 6.924 | 6.758 | 6.804 | 71,164 | -0.24(-3.46%) |
May 31, 2002 | 7.059 | 7.132 | 6.984 | 7.049 | 148,829 | +0.11(+1.53%) |
May 28, 2002 | 6.960 | 7.015 | 6.859 | 6.942 | 90,324 | -0.02(-0.30%) |
May 27, 2002 | 6.960 | 7.025 | 6.911 | 6.963 | 69,966 | +0.00(+0.00%) |
May 24, 2002 | 6.960 | 7.025 | 6.911 | 6.963 | 69,966 | -0.03(-0.45%) |
May 23, 2002 | 6.916 | 7.002 | 6.889 | 6.994 | 154,303 | +0.11(+1.58%) |
May 22, 2002 | 6.947 | 6.989 | 6.820 | 6.885 | 150,882 | -0.10(-1.45%) |
May 21, 2002 | 6.950 | 7.010 | 6.911 | 6.986 | 146,263 | +0.04(+0.64%) |
May 20, 2002 | 7.015 | 7.092 | 6.900 | 6.942 | 204,426 | -0.12(-1.76%) |
May 17, 2002 | 7.144 | 7.145 | 7.012 | 7.067 | 181,503 | -0.04(-0.62%) |
May 16, 2002 | 7.248 | 7.251 | 7.106 | 7.111 | 302,790 | -0.14(-1.90%) |
May 15, 2002 | 7.233 | 7.287 | 7.142 | 7.249 | 252,496 | +0.08(+1.16%) |
May 14, 2002 | 7.106 | 7.197 | 7.004 | 7.165 | 154,645 | +0.05(+0.66%) |
May 13, 2002 | 7.017 | 7.145 | 7.002 | 7.119 | 179,621 | +0.08(+1.18%) |
May 10, 2002 | 6.976 | 7.116 | 6.903 | 7.036 | 208,361 | +0.11(+1.58%) |
May 09, 2002 | 6.934 | 6.989 | 6.885 | 6.926 | 179,621 | +0.03(+0.37%) |
May 08, 2002 | 6.981 | 6.984 | 6.835 | 6.900 | 199,465 | -0.01(-0.08%) |
May 07, 2002 | 6.924 | 6.963 | 6.872 | 6.906 | 329,477 | +0.03(+0.45%) |
May 06, 2002 | 7.002 | 7.004 | 6.859 | 6.874 | 444,948 | +0.02(+0.34%) |
May 03, 2002 | 6.924 | 6.924 | 6.781 | 6.851 | 253,009 | -0.06(-0.90%) |
May 02, 2002 | 6.830 | 6.939 | 6.828 | 6.913 | 175,858 | +0.10(+1.53%) |