Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 6.642 | 6.887 | 6.642 | 6.716 | 15,360 | -0.04(-0.55%) |
Apr 29, 2003 | 6.724 | 6.820 | 6.472 | 6.754 | 23,175 | +0.26(+4.00%) |
Apr 28, 2003 | 5.848 | 6.679 | 5.566 | 6.494 | 73,166 | +0.62(+10.48%) |
Apr 25, 2003 | 5.588 | 5.878 | 5.588 | 5.878 | 6,467 | +0.31(+5.60%) |
Apr 24, 2003 | 5.603 | 5.603 | 5.433 | 5.566 | 11,857 | -0.15(-2.60%) |
Apr 23, 2003 | 5.677 | 5.715 | 5.433 | 5.715 | 4,042 | +0.01(+0.13%) |
Apr 22, 2003 | 5.566 | 5.967 | 5.566 | 5.707 | 14,148 | +0.16(+2.81%) |
Apr 21, 2003 | 5.529 | 5.611 | 5.529 | 5.551 | 3,368 | +0.10(+1.77%) |
Apr 17, 2003 | 5.470 | 5.677 | 5.388 | 5.455 | 7,680 | -0.08(-1.47%) |
Apr 16, 2003 | 5.574 | 5.596 | 5.329 | 5.536 | 9,836 | -0.34(-5.81%) |
Apr 15, 2003 | 5.811 | 5.878 | 5.752 | 5.878 | 2,560 | +0.03(+0.49%) |
Apr 14, 2003 | 5.811 | 5.982 | 5.759 | 5.849 | 2,560 | -0.05(-0.87%) |
Apr 11, 2003 | 6.100 | 6.108 | 5.752 | 5.900 | 5,659 | -0.14(-2.39%) |
Apr 10, 2003 | 5.937 | 6.045 | 5.937 | 6.045 | 2,425 | +0.04(+0.67%) |
Apr 09, 2003 | 6.130 | 6.227 | 5.648 | 6.005 | 16,438 | -0.18(-2.99%) |
Apr 08, 2003 | 6.575 | 6.575 | 6.034 | 6.190 | 9,162 | -0.49(-7.33%) |
Apr 07, 2003 | 6.657 | 6.754 | 6.657 | 6.679 | 5,524 | +0.09(+1.35%) |
Apr 04, 2003 | 6.249 | 6.865 | 6.249 | 6.590 | 11,453 | +0.26(+4.10%) |
Apr 03, 2003 | 6.160 | 6.531 | 5.826 | 6.331 | 23,041 | +0.17(+2.77%) |
Apr 02, 2003 | 6.613 | 6.613 | 6.130 | 6.160 | 14,282 | -0.68(-9.88%) |
Apr 01, 2003 | 6.308 | 6.835 | 6.308 | 6.835 | 18,459 | +0.53(+8.35%) |
Mar 31, 2003 | 6.308 | 6.308 | 6.308 | 6.308 | 269 | -0.05(-0.82%) |
Mar 28, 2003 | 5.922 | 6.382 | 5.922 | 6.360 | 5,524 | +0.54(+9.31%) |
Mar 27, 2003 | 5.900 | 5.900 | 5.818 | 5.818 | 673 | -0.12(-2.00%) |
Mar 26, 2003 | 5.922 | 6.034 | 5.922 | 5.937 | 1,482 | +0.01(+0.25%) |
Mar 25, 2003 | 6.041 | 6.041 | 5.922 | 5.922 | 4,446 | -0.02(-0.40%) |
Mar 24, 2003 | 5.789 | 6.382 | 5.640 | 5.946 | 23,984 | +0.22(+3.92%) |
Mar 21, 2003 | 5.945 | 6.005 | 5.722 | 5.722 | 1,212 | +0.01(+0.13%) |
Mar 20, 2003 | 6.316 | 6.449 | 5.581 | 5.715 | 10,510 | -0.73(-11.28%) |
Mar 19, 2003 | 5.692 | 6.494 | 5.440 | 6.441 | 27,487 | +0.96(+17.44%) |
Mar 18, 2003 | 5.766 | 5.789 | 5.484 | 5.484 | 6,770 | -0.07(-1.34%) |
Mar 17, 2003 | 5.722 | 5.722 | 5.477 | 5.559 | 1,886 | -0.25(-4.34%) |
Mar 14, 2003 | 5.492 | 5.811 | 5.492 | 5.811 | 1,482 | +0.36(+6.68%) |
Mar 13, 2003 | 5.499 | 5.499 | 5.277 | 5.447 | 3,368 | -0.09(-1.61%) |
Mar 12, 2003 | 5.722 | 5.752 | 5.536 | 5.536 | 2,021 | -0.25(-4.36%) |
Mar 11, 2003 | 5.766 | 6.264 | 5.418 | 5.789 | 3,233 | +0.02(+0.40%) |
Mar 10, 2003 | 5.581 | 5.951 | 5.418 | 5.766 | 9,701 | +0.13(+2.36%) |
Mar 07, 2003 | 5.633 | 5.633 | 5.633 | 5.633 | 404 | -0.02(-0.39%) |
Mar 06, 2003 | 5.566 | 5.841 | 5.566 | 5.655 | 4,716 | +0.08(+1.46%) |
Mar 05, 2003 | 5.581 | 5.581 | 5.574 | 5.574 | 1,482 | -0.08(-1.44%) |
Mar 04, 2003 | 5.648 | 5.655 | 5.648 | 5.655 | 2,290 | +0.06(+1.06%) |
Mar 03, 2003 | 5.796 | 5.796 | 5.596 | 5.596 | 1,347 | -0.27(-4.56%) |
Feb 28, 2003 | 5.663 | 5.863 | 5.566 | 5.863 | 13,070 | +0.24(+4.22%) |
Feb 27, 2003 | 5.655 | 5.655 | 5.625 | 5.625 | 404 | -0.03(-0.52%) |
Feb 26, 2003 | 5.774 | 5.796 | 5.655 | 5.655 | 1,212 | +0.12(+2.14%) |
Feb 25, 2003 | 5.566 | 5.574 | 5.536 | 5.536 | 1,212 | -0.04(-0.67%) |
Feb 24, 2003 | 5.752 | 5.796 | 5.574 | 5.574 | 4,985 | -0.16(-2.72%) |
Feb 21, 2003 | 5.715 | 5.729 | 5.566 | 5.729 | 10,105 | +0.01(+0.13%) |
Feb 20, 2003 | 6.249 | 6.249 | 5.566 | 5.722 | 25,062 | -0.55(-8.76%) |
Feb 19, 2003 | 6.249 | 6.382 | 6.249 | 6.271 | 14,417 | +0.10(+1.55%) |
Feb 18, 2003 | 6.494 | 6.494 | 6.086 | 6.175 | 9,836 | -0.36(-5.44%) |
Feb 14, 2003 | 5.856 | 6.754 | 5.692 | 6.531 | 45,813 | +0.79(+13.70%) |
Feb 13, 2003 | 5.559 | 5.744 | 5.395 | 5.744 | 20,211 | +0.20(+3.61%) |
Feb 12, 2003 | 5.581 | 5.581 | 5.395 | 5.544 | 5,120 | -0.02(-0.40%) |
Feb 11, 2003 | 5.937 | 5.937 | 5.136 | 5.566 | 4,985 | +0.03(+0.54%) |
Feb 10, 2003 | 5.997 | 6.123 | 5.507 | 5.536 | 25,870 | -0.58(-9.47%) |
Feb 07, 2003 | 5.670 | 6.568 | 5.670 | 6.115 | 35,437 | +0.47(+8.28%) |
Feb 06, 2003 | 5.299 | 5.937 | 5.173 | 5.648 | 170,047 | +0.47(+9.18%) |
Feb 05, 2003 | 5.009 | 5.269 | 5.009 | 5.173 | 35,033 | +0.16(+3.26%) |
Feb 04, 2003 | 5.143 | 5.143 | 5.009 | 5.009 | 10,914 | -0.24(-4.66%) |
Feb 03, 2003 | 5.128 | 5.262 | 5.128 | 5.254 | 2,694 | +0.07(+1.43%) |
Jan 31, 2003 | 5.195 | 5.195 | 5.091 | 5.180 | 6,737 | +0.11(+2.20%) |
Jan 30, 2003 | 5.069 | 5.069 | 5.069 | 5.069 | 0 | +0.00(+0.00%) |
Jan 29, 2003 | 5.069 | 5.069 | 5.069 | 5.069 | 269 | -0.01(-0.13%) |
Jan 28, 2003 | 5.076 | 5.076 | 5.076 | 5.076 | 673 | +0.02(+0.43%) |
Jan 27, 2003 | 5.047 | 5.054 | 5.047 | 5.054 | 2,560 | +0.07(+1.34%) |
Jan 24, 2003 | 4.958 | 4.987 | 4.928 | 4.987 | 2,829 | +0.01(+0.15%) |
Jan 23, 2003 | 5.017 | 5.017 | 4.935 | 4.980 | 1,077 | -0.12(-2.31%) |
Jan 22, 2003 | 5.047 | 5.106 | 5.047 | 5.098 | 808 | -0.12(-2.28%) |
Jan 21, 2003 | 5.077 | 5.217 | 5.047 | 5.217 | 2,290 | +0.10(+1.87%) |
Jan 17, 2003 | 5.121 | 5.121 | 5.121 | 5.121 | 0 | +0.00(+0.00%) |
Jan 16, 2003 | 5.121 | 5.121 | 5.121 | 5.121 | 1,482 | +0.00(+0.00%) |
Jan 15, 2003 | 5.121 | 5.121 | 5.121 | 5.121 | 134 | +0.02(+0.32%) |
Jan 14, 2003 | 5.104 | 5.104 | 5.104 | 5.104 | 134 | +0.08(+1.60%) |
Jan 13, 2003 | 5.084 | 5.084 | 4.980 | 5.024 | 7,141 | -0.13(-2.45%) |
Jan 10, 2003 | 5.143 | 5.151 | 4.943 | 5.151 | 1,347 | -0.04(-0.84%) |
Jan 09, 2003 | 5.194 | 5.194 | 5.194 | 5.194 | 0 | +0.00(+0.00%) |
Jan 08, 2003 | 5.194 | 5.194 | 5.194 | 5.194 | 134 | +0.05(+0.89%) |
Jan 07, 2003 | 5.148 | 5.148 | 5.148 | 5.148 | 134 | +0.06(+1.27%) |
Jan 06, 2003 | 5.113 | 5.113 | 5.084 | 5.084 | 269 | -0.15(-2.84%) |
Jan 03, 2003 | 5.232 | 5.232 | 5.232 | 5.232 | 1,347 | -0.14(-2.61%) |
Jan 02, 2003 | 5.372 | 5.372 | 5.372 | 5.372 | 134 | +0.16(+2.97%) |
Dec 31, 2002 | 5.217 | 5.217 | 5.217 | 5.217 | 134 | -0.16(-3.03%) |
Dec 30, 2002 | 5.047 | 5.381 | 5.047 | 5.381 | 2,694 | +0.41(+8.19%) |
Dec 27, 2002 | 4.973 | 4.973 | 4.973 | 4.973 | 673 | -0.05(-1.02%) |
Dec 26, 2002 | 5.024 | 5.024 | 5.024 | 5.024 | 0 | +0.00(+0.00%) |
Dec 24, 2002 | 5.024 | 5.024 | 5.024 | 5.024 | 0 | +0.00(+0.00%) |
Dec 23, 2002 | 5.343 | 5.343 | 5.024 | 5.024 | 4,446 | -0.32(-5.97%) |
Dec 20, 2002 | 5.158 | 5.484 | 5.047 | 5.343 | 36,111 | +0.26(+5.11%) |
Dec 19, 2002 | 4.883 | 5.373 | 4.854 | 5.084 | 21,559 | +0.05(+1.03%) |
Dec 18, 2002 | 5.024 | 5.032 | 5.002 | 5.032 | 1,751 | -0.09(-1.74%) |
Dec 17, 2002 | 5.113 | 5.121 | 5.113 | 5.121 | 2,560 | -0.07(-1.27%) |
Dec 16, 2002 | 5.410 | 5.410 | 4.935 | 5.187 | 2,829 | -0.01(-0.16%) |
Dec 13, 2002 | 5.262 | 5.358 | 5.262 | 5.195 | 5,928 | -0.07(-1.26%) |
Dec 12, 2002 | 5.106 | 5.261 | 5.106 | 5.261 | 3,503 | +0.08(+1.56%) |
Dec 11, 2002 | 5.188 | 5.188 | 5.180 | 5.180 | 538 | -0.01(-0.29%) |
Dec 10, 2002 | 5.009 | 5.410 | 4.920 | 5.195 | 17,651 | +0.22(+4.48%) |
Dec 09, 2002 | 4.972 | 4.972 | 4.972 | 4.972 | 2,021 | -0.16(-3.17%) |
Dec 06, 2002 | 4.913 | 5.135 | 4.913 | 5.135 | 808 | -0.01(-0.14%) |
Dec 05, 2002 | 4.980 | 5.142 | 4.824 | 5.142 | 3,907 | -0.05(-1.01%) |
Dec 04, 2002 | 4.943 | 5.195 | 4.646 | 5.195 | 16,438 | -0.16(-2.90%) |
Dec 03, 2002 | 5.455 | 5.455 | 4.935 | 5.350 | 4,581 | -0.22(-3.87%) |
Dec 02, 2002 | 5.565 | 5.565 | 5.565 | 5.565 | 0 | +0.00(+0.00%) |
Nov 29, 2002 | 5.410 | 5.565 | 5.410 | 5.565 | 1,077 | +0.10(+1.89%) |
Nov 27, 2002 | 5.455 | 5.462 | 5.447 | 5.462 | 1,616 | +0.09(+1.73%) |
Nov 26, 2002 | 5.381 | 5.381 | 5.369 | 5.369 | 1,077 | +0.00(+0.07%) |
Nov 25, 2002 | 5.388 | 5.462 | 5.195 | 5.366 | 5,524 | -0.01(-0.26%) |
Nov 22, 2002 | 5.262 | 5.559 | 5.203 | 5.380 | 1,212 | +0.19(+3.57%) |
Nov 21, 2002 | 5.195 | 5.195 | 5.159 | 5.194 | 6,871 | -0.00(-0.01%) |
Nov 20, 2002 | 5.165 | 5.195 | 5.158 | 5.195 | 2,021 | -0.15(-2.78%) |
Nov 19, 2002 | 5.343 | 5.343 | 5.343 | 5.343 | 0 | +0.00(+0.00%) |
Nov 18, 2002 | 5.366 | 5.366 | 5.343 | 5.343 | 943 | -0.01(-0.14%) |
Nov 15, 2002 | 5.351 | 5.351 | 5.351 | 5.351 | 269 | -0.37(-6.47%) |
Nov 14, 2002 | 5.677 | 5.721 | 5.381 | 5.721 | 4,850 | -0.22(-3.64%) |
Nov 13, 2002 | 5.907 | 5.937 | 5.907 | 5.937 | 2,021 | +0.12(+2.04%) |
Nov 12, 2002 | 5.759 | 5.937 | 5.759 | 5.818 | 6,332 | +0.10(+1.82%) |
Nov 11, 2002 | 5.775 | 5.775 | 5.692 | 5.715 | 1,616 | +0.00(+0.00%) |
Nov 08, 2002 | 5.381 | 5.952 | 5.381 | 5.715 | 37,863 | +0.36(+6.81%) |
Nov 07, 2002 | 5.350 | 5.350 | 5.350 | 5.350 | 0 | +0.00(+0.00%) |
Nov 06, 2002 | 5.343 | 5.350 | 5.188 | 5.350 | 4,850 | +0.07(+1.25%) |
Nov 05, 2002 | 5.210 | 5.306 | 5.173 | 5.284 | 13,339 | +0.07(+1.42%) |
Nov 04, 2002 | 5.247 | 5.247 | 5.121 | 5.210 | 11,722 | -0.06(-1.14%) |
Nov 01, 2002 | 5.270 | 5.270 | 5.270 | 5.270 | 0 | +0.00(+0.00%) |
Oct 31, 2002 | 5.306 | 5.421 | 5.262 | 5.270 | 13,407 | -0.02(-0.41%) |
Oct 30, 2002 | 5.158 | 5.292 | 5.158 | 5.292 | 8,488 | +0.10(+1.86%) |
Oct 29, 2002 | 5.143 | 5.329 | 5.143 | 5.195 | 1,886 | -0.18(-3.32%) |
Oct 28, 2002 | 5.373 | 5.373 | 5.373 | 5.373 | 0 | +0.00(+0.00%) |
Oct 25, 2002 | 5.217 | 5.373 | 5.121 | 5.373 | 3,449 | +0.34(+6.78%) |
Oct 24, 2002 | 5.158 | 5.329 | 5.032 | 5.032 | 6,737 | -0.13(-2.43%) |
Oct 23, 2002 | 5.157 | 5.157 | 5.157 | 5.157 | 134 | +0.27(+5.61%) |
Oct 22, 2002 | 4.713 | 4.898 | 4.713 | 4.883 | 12,126 | +0.24(+5.28%) |
Oct 21, 2002 | 4.535 | 4.638 | 4.535 | 4.638 | 404 | -0.39(-7.68%) |
Oct 18, 2002 | 5.024 | 5.024 | 5.024 | 5.024 | 0 | +0.00(+0.00%) |
Oct 17, 2002 | 5.024 | 5.024 | 5.024 | 5.024 | 0 | +0.00(+0.00%) |
Oct 16, 2002 | 5.076 | 5.076 | 4.505 | 5.024 | 1,212 | +0.01(+0.30%) |
Oct 15, 2002 | 5.009 | 5.009 | 5.009 | 5.009 | 0 | +0.00(+0.00%) |
Oct 14, 2002 | 5.009 | 5.009 | 5.009 | 5.009 | 0 | +0.00(+0.00%) |
Oct 11, 2002 | 4.676 | 5.009 | 4.638 | 5.009 | 3,503 | +0.12(+2.44%) |
Oct 10, 2002 | 4.854 | 4.890 | 4.638 | 4.890 | 2,560 | -0.31(-5.87%) |
Oct 09, 2002 | 5.074 | 5.195 | 5.074 | 5.195 | 943 | +0.16(+3.26%) |
Oct 08, 2002 | 5.054 | 5.069 | 4.868 | 5.031 | 7,410 | -0.03(-0.59%) |
Oct 07, 2002 | 4.898 | 5.061 | 4.898 | 5.061 | 269 | +0.03(+0.58%) |
Oct 04, 2002 | 5.009 | 5.032 | 5.009 | 5.032 | 39,345 | -0.08(-1.60%) |
Oct 03, 2002 | 4.953 | 5.113 | 4.950 | 5.113 | 20,750 | -0.08(-1.56%) |
Oct 02, 2002 | 5.009 | 5.194 | 5.009 | 5.194 | 2,290 | -0.36(-6.43%) |
Oct 01, 2002 | 5.017 | 5.551 | 5.009 | 5.551 | 7,276 | +0.10(+1.78%) |
Sep 30, 2002 | 5.010 | 5.454 | 5.010 | 5.454 | 2,560 | -0.07(-1.36%) |
Sep 27, 2002 | 5.381 | 5.529 | 5.202 | 5.529 | 13,339 | +0.36(+6.89%) |
Sep 26, 2002 | 4.980 | 5.945 | 4.980 | 5.173 | 34,696 | +0.19(+3.74%) |
Sep 25, 2002 | 4.787 | 4.986 | 4.787 | 4.986 | 3,503 | -0.07(-1.34%) |
Sep 24, 2002 | 5.054 | 5.054 | 5.054 | 5.054 | 0 | +0.00(+0.00%) |
Sep 23, 2002 | 4.817 | 5.158 | 4.765 | 5.054 | 18,055 | +0.30(+6.26%) |
Sep 20, 2002 | 4.779 | 4.779 | 4.676 | 4.756 | 70,201 | -0.03(-0.64%) |
Sep 19, 2002 | 4.846 | 4.972 | 4.779 | 4.787 | 26,005 | -0.36(-7.05%) |
Sep 18, 2002 | 4.936 | 5.150 | 4.824 | 5.150 | 5,120 | -0.01(-0.16%) |
Sep 17, 2002 | 5.009 | 5.158 | 4.824 | 5.158 | 6,602 | -0.03(-0.56%) |
Sep 16, 2002 | 5.306 | 5.381 | 5.017 | 5.187 | 5,255 | -0.23(-4.26%) |
Sep 13, 2002 | 5.277 | 5.418 | 5.269 | 5.418 | 6,548 | +0.07(+1.39%) |
Sep 12, 2002 | 5.640 | 5.640 | 5.269 | 5.343 | 21,882 | -0.30(-5.31%) |
Sep 11, 2002 | 6.197 | 6.345 | 5.643 | 5.643 | 19,537 | -0.55(-8.94%) |
Sep 10, 2002 | 6.429 | 6.429 | 5.863 | 6.197 | 22,367 | -0.33(-5.11%) |
Sep 09, 2002 | 6.509 | 7.162 | 6.048 | 6.531 | 19,268 | -0.07(-1.12%) |
Sep 06, 2002 | 6.679 | 6.680 | 6.568 | 6.605 | 5,928 | -0.07(-1.11%) |
Sep 05, 2002 | 6.598 | 6.679 | 6.598 | 6.679 | 269 | +0.03(+0.45%) |
Sep 04, 2002 | 6.598 | 6.650 | 6.598 | 6.650 | 1,886 | -0.03(-0.44%) |
Sep 03, 2002 | 6.679 | 6.716 | 6.679 | 6.679 | 9,701 | -0.39(-5.56%) |
Aug 30, 2002 | 6.791 | 7.088 | 6.791 | 7.073 | 3,099 | +0.32(+4.73%) |
Aug 29, 2002 | 6.976 | 6.976 | 6.754 | 6.754 | 943 | -0.22(-3.19%) |
Aug 28, 2002 | 6.976 | 6.976 | 6.976 | 6.976 | 15,899 | -0.07(-1.05%) |
Aug 27, 2002 | 7.050 | 7.050 | 7.050 | 7.050 | 2,694 | +0.00(+0.00%) |
Aug 26, 2002 | 7.050 | 7.050 | 7.050 | 7.050 | 13,878 | +0.05(+0.74%) |
Aug 23, 2002 | 6.865 | 6.998 | 6.865 | 6.998 | 3,638 | +0.04(+0.64%) |
Aug 22, 2002 | 6.754 | 6.954 | 6.754 | 6.954 | 1,077 | +0.13(+1.85%) |
Aug 21, 2002 | 6.923 | 6.924 | 6.828 | 6.828 | 1,482 | +0.03(+0.44%) |
Aug 20, 2002 | 6.924 | 6.924 | 6.798 | 6.798 | 943 | -0.06(-0.86%) |
Aug 16, 2002 | 6.856 | 6.857 | 6.679 | 6.857 | 673 | +0.10(+1.53%) |
Aug 15, 2002 | 6.501 | 6.857 | 6.501 | 6.754 | 5,793 | +0.26(+3.99%) |
Aug 14, 2002 | 6.495 | 6.495 | 6.495 | 6.495 | 0 | +0.00(+0.00%) |
Aug 13, 2002 | 6.464 | 6.496 | 6.464 | 6.495 | 2,694 | +0.08(+1.28%) |
Aug 12, 2002 | 6.404 | 6.412 | 6.404 | 6.412 | 687 | -0.01(-0.12%) |
Aug 07, 2002 | 6.420 | 6.420 | 6.420 | 6.420 | 0 | +0.00(+0.00%) |
Aug 06, 2002 | 6.457 | 6.459 | 6.420 | 6.420 | 3,697 | -0.04(-0.59%) |
Aug 05, 2002 | 6.672 | 6.672 | 6.457 | 6.457 | 1,347 | -0.07(-1.01%) |
Aug 02, 2002 | 6.685 | 6.685 | 6.523 | 6.523 | 821 | -0.00(-0.03%) |
Aug 01, 2002 | 6.494 | 6.525 | 6.428 | 6.525 | 1,212 | +0.10(+1.53%) |
Jul 31, 2002 | 6.509 | 6.509 | 6.427 | 6.427 | 161,693 | -0.14(-2.15%) |
Jul 30, 2002 | 6.316 | 6.568 | 6.316 | 6.568 | 2,021 | +0.26(+4.12%) |
Jul 29, 2002 | 4.460 | 6.308 | 4.460 | 6.308 | 6,737 | +0.45(+7.72%) |
Jul 26, 2002 | 5.856 | 5.856 | 5.762 | 5.856 | 2,075 | +0.09(+1.52%) |
Jul 25, 2002 | 5.836 | 5.836 | 5.769 | 5.769 | 3,705 | -0.09(-1.61%) |
Jul 24, 2002 | 5.836 | 5.863 | 5.735 | 5.863 | 4,594 | +0.03(+0.46%) |
Jul 23, 2002 | 6.072 | 6.227 | 5.836 | 5.836 | 11,264 | -0.29(-4.80%) |
Jul 22, 2002 | 6.063 | 6.130 | 6.063 | 6.130 | 3,705 | +0.13(+2.09%) |
Jul 19, 2002 | 5.769 | 6.005 | 5.769 | 6.005 | 2,816 | +0.07(+1.15%) |
Jul 17, 2002 | 6.025 | 6.025 | 5.870 | 5.936 | 2,519 | -0.14(-2.23%) |
Jul 12, 2002 | 6.403 | 6.403 | 5.937 | 6.072 | 14,525 | -0.27(-4.25%) |
Jul 11, 2002 | 6.281 | 6.409 | 6.227 | 6.341 | 9,634 | -0.27(-4.09%) |
Jul 10, 2002 | 6.619 | 6.659 | 6.342 | 6.612 | 25,493 | -0.07(-1.01%) |
Jul 09, 2002 | 6.679 | 6.679 | 6.679 | 6.679 | 1,185 | +0.00(+0.00%) |
Jul 08, 2002 | 6.682 | 6.682 | 6.679 | 6.679 | 6,966 | -0.21(-3.04%) |
Jul 05, 2002 | 6.922 | 6.949 | 6.679 | 6.888 | 49,208 | -0.19(-2.67%) |
Jul 04, 2002 | 7.084 | 7.260 | 6.814 | 7.077 | 46,837 | +0.00(+0.00%) |
Jul 03, 2002 | 7.084 | 7.260 | 6.814 | 7.077 | 46,837 | -0.18(-2.42%) |
Jul 02, 2002 | 7.280 | 7.362 | 7.023 | 7.253 | 28,161 | -0.27(-3.59%) |
Jul 01, 2002 | 7.455 | 7.759 | 7.455 | 7.523 | 5,039 | +0.07(+0.90%) |
Jun 28, 2002 | 7.591 | 7.712 | 7.361 | 7.455 | 7,855 | -0.30(-3.91%) |
Jun 27, 2002 | 7.766 | 7.995 | 7.759 | 7.759 | 3,260 | -0.07(-0.86%) |
Jun 26, 2002 | 7.725 | 7.826 | 7.725 | 7.826 | 4,446 | -0.01(-0.17%) |
Jun 25, 2002 | 7.921 | 8.089 | 7.732 | 7.840 | 7,559 | -0.20(-2.52%) |
Jun 21, 2002 | 7.752 | 7.752 | 7.624 | 8.042 | 35,868 | +0.28(+3.65%) |
Jun 20, 2002 | 7.428 | 7.759 | 7.428 | 7.759 | 21,195 | +0.47(+6.38%) |
Jun 19, 2002 | 7.427 | 7.428 | 7.233 | 7.293 | 3,409 | -0.09(-1.28%) |
Jun 18, 2002 | 7.502 | 7.502 | 7.287 | 7.388 | 8,300 | -0.08(-1.08%) |
Jun 17, 2002 | 7.590 | 7.590 | 7.226 | 7.469 | 18,527 | -0.17(-2.22%) |
Jun 14, 2002 | 7.995 | 7.995 | 7.556 | 7.638 | 83,891 | +0.76(+11.00%) |
Jun 12, 2002 | 6.814 | 6.881 | 6.814 | 6.881 | 2,371 | +0.01(+0.09%) |
Jun 11, 2002 | 6.856 | 6.909 | 6.794 | 6.875 | 7,855 | -0.04(-0.59%) |
Jun 10, 2002 | 6.747 | 6.956 | 6.747 | 6.915 | 12,005 | +0.15(+2.18%) |
Jun 07, 2002 | 6.855 | 6.875 | 6.754 | 6.768 | 13,043 | -0.05(-0.79%) |
Jun 06, 2002 | 6.922 | 6.922 | 6.787 | 6.822 | 3,853 | +0.00(+0.00%) |
Jun 05, 2002 | 6.949 | 6.949 | 6.822 | 6.822 | 296 | -0.13(-1.84%) |
May 31, 2002 | 6.747 | 6.949 | 6.745 | 6.949 | 3,409 | +0.01(+0.19%) |
May 28, 2002 | 7.084 | 7.084 | 6.747 | 6.936 | 10,968 | -0.06(-0.87%) |
May 27, 2002 | 6.915 | 6.996 | 6.914 | 6.996 | 8,596 | +0.00(+0.00%) |
May 24, 2002 | 6.915 | 6.996 | 6.914 | 6.996 | 8,596 | -0.02(-0.29%) |
May 23, 2002 | 6.782 | 7.050 | 6.781 | 7.017 | 14,228 | +0.07(+1.07%) |
May 22, 2002 | 6.710 | 7.070 | 6.592 | 6.942 | 51,580 | +0.20(+3.00%) |
May 21, 2002 | 6.740 | 6.740 | 6.538 | 6.740 | 27,420 | +0.23(+3.52%) |
May 20, 2002 | 6.249 | 6.733 | 6.249 | 6.511 | 8,003 | +0.38(+6.28%) |
May 17, 2002 | 6.233 | 6.233 | 6.126 | 6.126 | 296 | -0.04(-0.66%) |
May 16, 2002 | 6.166 | 6.167 | 6.166 | 6.167 | 2,223 | -0.07(-1.19%) |
May 15, 2002 | 6.375 | 6.578 | 6.221 | 6.241 | 16,155 | -0.07(-1.07%) |
May 14, 2002 | 5.870 | 6.308 | 5.870 | 6.308 | 14,377 | +0.27(+4.47%) |
May 13, 2002 | 5.984 | 6.086 | 5.870 | 6.038 | 6,225 | +0.37(+6.55%) |
May 10, 2002 | 5.836 | 5.870 | 5.568 | 5.667 | 9,930 | -0.32(-5.30%) |
May 09, 2002 | 5.884 | 5.984 | 5.870 | 5.984 | 1,037 | +0.00(+0.03%) |
May 08, 2002 | 5.984 | 5.984 | 5.983 | 5.983 | 1,185 | -0.00(-0.02%) |
May 07, 2002 | 5.573 | 6.038 | 5.573 | 5.984 | 9,634 | +0.05(+0.80%) |
May 06, 2002 | 5.721 | 5.936 | 5.681 | 5.936 | 18,230 | +0.12(+2.08%) |
May 03, 2002 | 5.602 | 5.816 | 5.602 | 5.816 | 1,037 | -0.05(-0.92%) |
May 02, 2002 | 5.735 | 5.870 | 5.735 | 5.870 | 2,223 | +0.00(+0.00%) |