Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 7.254 | 7.276 | 7.219 | 7.219 | 156,678 | -0.01(-0.12%) |
Apr 29, 2003 | 7.228 | 7.285 | 7.201 | 7.228 | 91,845 | +0.00(+0.00%) |
Apr 28, 2003 | 7.196 | 7.267 | 7.188 | 7.228 | 93,646 | +0.03(+0.37%) |
Apr 25, 2003 | 7.285 | 7.285 | 7.188 | 7.201 | 104,902 | -0.06(-0.86%) |
Apr 24, 2003 | 7.250 | 7.330 | 7.241 | 7.263 | 65,282 | +0.03(+0.37%) |
Apr 23, 2003 | 7.130 | 7.236 | 7.130 | 7.236 | 74,287 | +0.08(+1.18%) |
Apr 22, 2003 | 7.219 | 7.219 | 7.130 | 7.152 | 74,061 | -0.04(-0.62%) |
Apr 21, 2003 | 7.108 | 7.214 | 7.108 | 7.196 | 75,862 | +0.10(+1.38%) |
Apr 17, 2003 | 7.108 | 7.143 | 7.072 | 7.099 | 115,707 | +0.01(+0.19%) |
Apr 16, 2003 | 7.014 | 7.090 | 7.014 | 7.085 | 85,767 | +0.12(+1.66%) |
Apr 15, 2003 | 6.974 | 7.019 | 6.908 | 6.970 | 100,850 | -0.02(-0.32%) |
Apr 14, 2003 | 6.872 | 6.992 | 6.872 | 6.992 | 47,948 | +0.08(+1.09%) |
Apr 11, 2003 | 6.930 | 6.930 | 6.841 | 6.917 | 51,325 | +0.03(+0.45%) |
Apr 10, 2003 | 6.921 | 6.997 | 6.885 | 6.885 | 58,529 | -0.01(-0.19%) |
Apr 09, 2003 | 6.908 | 6.983 | 6.819 | 6.899 | 107,153 | +0.03(+0.45%) |
Apr 08, 2003 | 6.988 | 6.988 | 6.832 | 6.868 | 84,642 | -0.04(-0.58%) |
Apr 07, 2003 | 6.877 | 7.001 | 6.837 | 6.908 | 53,351 | +0.08(+1.11%) |
Apr 04, 2003 | 6.814 | 6.921 | 6.774 | 6.832 | 119,084 | +0.04(+0.59%) |
Apr 03, 2003 | 6.752 | 6.819 | 6.734 | 6.792 | 54,702 | +0.08(+1.26%) |
Apr 02, 2003 | 6.885 | 6.925 | 6.708 | 6.708 | 68,434 | -0.10(-1.44%) |
Apr 01, 2003 | 6.774 | 6.805 | 6.668 | 6.805 | 76,538 | -0.01(-0.20%) |
Mar 31, 2003 | 6.663 | 6.819 | 6.508 | 6.819 | 197,423 | +0.16(+2.33%) |
Mar 28, 2003 | 6.921 | 6.921 | 6.663 | 6.663 | 189,319 | -0.30(-4.34%) |
Mar 27, 2003 | 6.845 | 6.983 | 6.819 | 6.965 | 155,777 | -0.00(-0.06%) |
Mar 26, 2003 | 7.152 | 7.174 | 6.970 | 6.970 | 180,089 | -0.22(-3.09%) |
Mar 25, 2003 | 7.121 | 7.201 | 7.108 | 7.192 | 85,092 | +0.05(+0.75%) |
Mar 24, 2003 | 7.130 | 7.219 | 7.116 | 7.139 | 124,937 | -0.07(-0.92%) |
Mar 21, 2003 | 6.974 | 7.210 | 6.930 | 7.205 | 164,782 | +0.21(+3.05%) |
Mar 20, 2003 | 6.974 | 6.997 | 6.810 | 6.992 | 111,655 | -0.02(-0.32%) |
Mar 19, 2003 | 7.085 | 7.099 | 6.930 | 7.014 | 102,426 | -0.00(-0.06%) |
Mar 18, 2003 | 7.108 | 7.108 | 6.908 | 7.019 | 139,569 | -0.13(-1.86%) |
Mar 17, 2003 | 7.063 | 7.196 | 7.019 | 7.152 | 133,941 | +0.05(+0.75%) |
Mar 14, 2003 | 7.019 | 7.099 | 6.925 | 7.099 | 110,305 | +0.04(+0.50%) |
Mar 13, 2003 | 6.894 | 7.063 | 6.805 | 7.063 | 93,871 | +0.17(+2.51%) |
Mar 12, 2003 | 6.810 | 6.952 | 6.797 | 6.890 | 81,490 | +0.04(+0.52%) |
Mar 11, 2003 | 6.819 | 6.930 | 6.797 | 6.854 | 66,183 | +0.00(+0.06%) |
Mar 10, 2003 | 6.805 | 6.885 | 6.797 | 6.850 | 90,945 | +0.04(+0.65%) |
Mar 07, 2003 | 6.841 | 6.903 | 6.797 | 6.805 | 103,551 | -0.08(-1.10%) |
Mar 06, 2003 | 6.797 | 6.939 | 6.694 | 6.881 | 96,348 | +0.12(+1.77%) |
Mar 05, 2003 | 6.819 | 6.837 | 6.752 | 6.761 | 111,880 | -0.03(-0.46%) |
Mar 04, 2003 | 6.908 | 6.930 | 6.770 | 6.792 | 113,681 | -0.14(-2.05%) |
Mar 03, 2003 | 7.085 | 7.085 | 6.908 | 6.934 | 191,120 | -0.06(-0.89%) |
Feb 28, 2003 | 6.974 | 7.063 | 6.974 | 6.997 | 120,885 | +0.09(+1.29%) |
Feb 27, 2003 | 6.952 | 6.997 | 6.819 | 6.908 | 134,842 | +0.04(+0.52%) |
Feb 26, 2003 | 6.805 | 6.952 | 6.739 | 6.872 | 126,513 | +0.07(+0.98%) |
Feb 25, 2003 | 6.614 | 6.805 | 6.543 | 6.805 | 137,768 | +0.34(+5.29%) |
Feb 24, 2003 | 6.441 | 6.517 | 6.388 | 6.463 | 66,858 | +0.04(+0.69%) |
Feb 21, 2003 | 6.277 | 6.472 | 6.241 | 6.419 | 67,983 | +0.12(+1.83%) |
Feb 20, 2003 | 6.201 | 6.304 | 6.201 | 6.304 | 27,238 | +0.09(+1.50%) |
Feb 19, 2003 | 6.175 | 6.250 | 6.175 | 6.210 | 80,139 | -0.03(-0.43%) |
Feb 18, 2003 | 6.175 | 6.241 | 6.161 | 6.237 | 151,725 | -0.01(-0.21%) |
Feb 14, 2003 | 6.281 | 6.308 | 6.241 | 6.250 | 65,507 | -0.01(-0.21%) |
Feb 13, 2003 | 6.290 | 6.290 | 6.086 | 6.264 | 259,554 | -0.03(-0.42%) |
Feb 12, 2003 | 6.264 | 6.312 | 6.219 | 6.290 | 81,940 | +0.07(+1.14%) |
Feb 11, 2003 | 6.348 | 6.348 | 6.219 | 6.219 | 74,962 | -0.12(-1.82%) |
Feb 10, 2003 | 6.286 | 6.335 | 6.201 | 6.335 | 107,378 | +0.07(+1.06%) |
Feb 07, 2003 | 6.383 | 6.383 | 6.264 | 6.268 | 74,737 | -0.12(-1.81%) |
Feb 06, 2003 | 6.499 | 6.499 | 6.330 | 6.383 | 84,867 | -0.12(-1.78%) |
Feb 05, 2003 | 6.530 | 6.610 | 6.499 | 6.499 | 123,136 | -0.01(-0.14%) |
Feb 04, 2003 | 6.574 | 6.574 | 6.508 | 6.508 | 60,780 | -0.02(-0.34%) |
Feb 03, 2003 | 6.477 | 6.663 | 6.477 | 6.530 | 90,945 | +0.01(+0.14%) |
Jan 31, 2003 | 6.486 | 6.597 | 6.486 | 6.521 | 42,771 | +0.08(+1.24%) |
Jan 30, 2003 | 6.459 | 6.574 | 6.375 | 6.441 | 96,573 | +0.03(+0.42%) |
Jan 29, 2003 | 6.455 | 6.468 | 6.335 | 6.415 | 141,370 | -0.04(-0.62%) |
Jan 28, 2003 | 6.299 | 6.486 | 6.264 | 6.455 | 203,501 | +0.13(+2.11%) |
Jan 27, 2003 | 6.654 | 6.654 | 6.175 | 6.321 | 270,359 | -0.32(-4.82%) |
Jan 24, 2003 | 6.841 | 6.841 | 6.641 | 6.641 | 179,414 | -0.28(-4.04%) |
Jan 23, 2003 | 6.819 | 6.952 | 6.774 | 6.921 | 62,806 | +0.13(+1.96%) |
Jan 22, 2003 | 6.908 | 6.908 | 6.774 | 6.788 | 51,550 | -0.10(-1.42%) |
Jan 21, 2003 | 6.841 | 6.908 | 6.779 | 6.885 | 54,252 | +0.04(+0.65%) |
Jan 17, 2003 | 6.743 | 6.894 | 6.717 | 6.841 | 56,278 | +0.10(+1.45%) |
Jan 16, 2003 | 6.845 | 6.930 | 6.686 | 6.743 | 96,348 | -0.11(-1.56%) |
Jan 15, 2003 | 6.997 | 6.997 | 6.841 | 6.850 | 57,853 | -0.12(-1.78%) |
Jan 14, 2003 | 6.908 | 7.019 | 6.845 | 6.974 | 104,001 | +0.13(+1.88%) |
Jan 13, 2003 | 6.908 | 6.930 | 6.814 | 6.845 | 52,226 | -0.06(-0.90%) |
Jan 10, 2003 | 7.019 | 7.041 | 6.805 | 6.908 | 164,782 | -0.17(-2.39%) |
Jan 09, 2003 | 7.050 | 7.165 | 7.050 | 7.076 | 76,087 | +0.01(+0.19%) |
Jan 08, 2003 | 7.041 | 7.143 | 6.974 | 7.063 | 51,325 | -0.01(-0.13%) |
Jan 07, 2003 | 7.307 | 7.307 | 7.063 | 7.072 | 69,784 | -0.19(-2.63%) |
Jan 06, 2003 | 7.174 | 7.290 | 7.143 | 7.263 | 64,382 | +0.12(+1.68%) |
Jan 03, 2003 | 7.196 | 7.267 | 7.112 | 7.143 | 110,980 | -0.08(-1.11%) |
Jan 02, 2003 | 7.174 | 7.228 | 7.108 | 7.223 | 74,962 | +0.08(+1.12%) |
Dec 31, 2002 | 7.085 | 7.392 | 7.085 | 7.143 | 135,067 | +0.02(+0.31%) |
Dec 30, 2002 | 7.108 | 7.219 | 7.063 | 7.121 | 185,492 | +0.04(+0.50%) |
Dec 27, 2002 | 7.068 | 7.196 | 7.068 | 7.085 | 61,905 | -0.17(-2.33%) |
Dec 26, 2002 | 7.330 | 7.330 | 7.219 | 7.254 | 195,172 | -0.03(-0.43%) |
Dec 24, 2002 | 7.245 | 7.330 | 7.223 | 7.285 | 64,157 | +0.07(+0.92%) |
Dec 23, 2002 | 7.281 | 7.294 | 7.174 | 7.219 | 126,062 | -0.04(-0.61%) |
Dec 20, 2002 | 7.108 | 7.263 | 7.108 | 7.263 | 130,565 | +0.09(+1.24%) |
Dec 19, 2002 | 7.285 | 7.325 | 7.152 | 7.174 | 119,984 | -0.11(-1.52%) |
Dec 18, 2002 | 7.379 | 7.436 | 7.285 | 7.285 | 119,759 | -0.15(-2.03%) |
Dec 17, 2002 | 7.374 | 7.436 | 7.321 | 7.436 | 93,646 | -0.03(-0.36%) |
Dec 16, 2002 | 7.356 | 7.463 | 7.241 | 7.463 | 292,420 | +0.11(+1.45%) |
Dec 13, 2002 | 7.419 | 7.432 | 7.210 | 7.356 | 116,157 | -0.06(-0.78%) |
Dec 12, 2002 | 7.512 | 7.512 | 7.356 | 7.414 | 88,469 | -0.03(-0.36%) |
Dec 11, 2002 | 7.538 | 7.618 | 7.414 | 7.441 | 111,655 | -0.10(-1.30%) |
Dec 10, 2002 | 7.374 | 7.538 | 7.374 | 7.538 | 178,739 | +0.17(+2.29%) |
Dec 09, 2002 | 7.578 | 7.578 | 7.370 | 7.370 | 117,733 | -0.18(-2.41%) |
Dec 06, 2002 | 7.538 | 7.596 | 7.512 | 7.552 | 102,876 | +0.04(+0.47%) |
Dec 05, 2002 | 7.516 | 7.552 | 7.463 | 7.516 | 65,507 | -0.02(-0.29%) |
Dec 04, 2002 | 7.472 | 7.623 | 7.463 | 7.538 | 95,672 | +0.04(+0.59%) |
Dec 03, 2002 | 7.574 | 7.618 | 7.463 | 7.494 | 112,105 | -0.10(-1.35%) |
Dec 02, 2002 | 7.525 | 7.614 | 7.525 | 7.596 | 91,395 | +0.07(+0.94%) |
Nov 29, 2002 | 7.521 | 7.547 | 7.507 | 7.525 | 30,390 | -0.03(-0.35%) |
Nov 27, 2002 | 7.503 | 7.552 | 7.485 | 7.552 | 120,435 | +0.09(+1.25%) |
Nov 26, 2002 | 7.463 | 7.538 | 7.419 | 7.458 | 95,447 | -0.05(-0.65%) |
Nov 25, 2002 | 7.507 | 7.552 | 7.441 | 7.507 | 122,010 | +0.04(+0.48%) |
Nov 22, 2002 | 7.490 | 7.525 | 7.374 | 7.472 | 432,215 | +0.01(+0.12%) |
Nov 21, 2002 | 7.525 | 7.525 | 7.392 | 7.463 | 108,279 | -0.06(-0.83%) |
Nov 20, 2002 | 7.463 | 7.525 | 7.334 | 7.525 | 130,790 | +0.11(+1.44%) |
Nov 19, 2002 | 7.463 | 7.507 | 7.370 | 7.419 | 88,919 | +0.00(+0.00%) |
Nov 18, 2002 | 7.507 | 7.521 | 7.379 | 7.419 | 98,824 | -0.05(-0.65%) |
Nov 15, 2002 | 7.525 | 7.525 | 7.463 | 7.467 | 71,810 | -0.06(-0.77%) |
Nov 14, 2002 | 7.476 | 7.527 | 7.401 | 7.525 | 60,104 | +0.11(+1.44%) |
Nov 13, 2002 | 7.463 | 7.547 | 7.401 | 7.419 | 113,006 | -0.02(-0.30%) |
Nov 12, 2002 | 7.396 | 7.521 | 7.374 | 7.441 | 86,668 | +0.01(+0.18%) |
Nov 11, 2002 | 7.463 | 7.498 | 7.361 | 7.427 | 49,074 | +0.02(+0.24%) |
Nov 08, 2002 | 7.356 | 7.427 | 7.356 | 7.410 | 57,853 | +0.05(+0.72%) |
Nov 07, 2002 | 7.245 | 7.436 | 7.228 | 7.356 | 134,166 | +0.18(+2.54%) |
Nov 06, 2002 | 7.547 | 7.552 | 7.174 | 7.174 | 241,320 | -0.32(-4.21%) |
Nov 05, 2002 | 7.503 | 7.552 | 7.463 | 7.490 | 332,716 | -0.00(-0.06%) |
Nov 04, 2002 | 7.494 | 7.525 | 7.445 | 7.494 | 91,170 | +0.08(+1.02%) |
Nov 01, 2002 | 7.152 | 7.441 | 7.152 | 7.419 | 158,929 | +0.24(+3.41%) |
Oct 31, 2002 | 7.108 | 7.192 | 7.063 | 7.174 | 88,469 | +0.07(+0.94%) |
Oct 30, 2002 | 7.019 | 7.108 | 6.899 | 7.108 | 72,711 | +0.09(+1.27%) |
Oct 29, 2002 | 6.979 | 7.019 | 6.845 | 7.019 | 127,413 | +0.07(+1.02%) |
Oct 28, 2002 | 6.868 | 6.992 | 6.868 | 6.948 | 118,634 | +0.07(+1.03%) |
Oct 25, 2002 | 6.841 | 6.903 | 6.801 | 6.877 | 77,663 | +0.02(+0.26%) |
Oct 24, 2002 | 6.841 | 6.881 | 6.774 | 6.859 | 69,109 | +0.04(+0.59%) |
Oct 23, 2002 | 6.748 | 6.837 | 6.694 | 6.819 | 69,559 | +0.09(+1.39%) |
Oct 22, 2002 | 6.686 | 6.841 | 6.668 | 6.726 | 224,211 | +0.04(+0.60%) |
Oct 21, 2002 | 6.677 | 6.708 | 6.646 | 6.686 | 388,318 | +0.05(+0.80%) |
Oct 18, 2002 | 6.752 | 6.797 | 6.601 | 6.632 | 107,378 | -0.10(-1.52%) |
Oct 17, 2002 | 6.774 | 6.810 | 6.668 | 6.734 | 83,066 | +0.00(+0.00%) |
Oct 16, 2002 | 6.774 | 6.797 | 6.699 | 6.734 | 234,567 | -0.06(-0.92%) |
Oct 15, 2002 | 6.552 | 6.797 | 6.530 | 6.797 | 156,678 | +0.29(+4.44%) |
Oct 14, 2002 | 6.397 | 6.574 | 6.397 | 6.508 | 156,678 | +0.11(+1.74%) |
Oct 11, 2002 | 6.868 | 6.868 | 6.397 | 6.397 | 300,524 | -0.43(-6.25%) |
Oct 10, 2002 | 6.708 | 6.885 | 6.668 | 6.823 | 129,439 | +0.07(+1.05%) |
Oct 09, 2002 | 6.948 | 6.948 | 6.734 | 6.752 | 146,998 | -0.16(-2.25%) |
Oct 08, 2002 | 6.797 | 6.952 | 6.668 | 6.908 | 142,721 | +0.07(+1.04%) |
Oct 07, 2002 | 6.819 | 6.952 | 6.774 | 6.837 | 97,698 | -0.00(-0.06%) |
Oct 04, 2002 | 6.934 | 6.997 | 6.774 | 6.841 | 52,901 | -0.11(-1.60%) |
Oct 03, 2002 | 6.965 | 7.081 | 6.934 | 6.952 | 63,931 | -0.04(-0.63%) |
Oct 02, 2002 | 6.925 | 7.165 | 6.841 | 6.997 | 180,314 | +0.09(+1.29%) |
Oct 01, 2002 | 6.748 | 6.930 | 6.730 | 6.908 | 101,300 | +0.13(+1.97%) |
Sep 30, 2002 | 6.730 | 6.859 | 6.668 | 6.774 | 194,497 | +0.04(+0.66%) |
Sep 27, 2002 | 6.752 | 6.797 | 6.686 | 6.730 | 95,897 | -0.00(-0.07%) |
Sep 26, 2002 | 6.641 | 6.872 | 6.597 | 6.734 | 241,095 | -0.02(-0.26%) |
Sep 25, 2002 | 6.868 | 6.921 | 6.752 | 6.752 | 287,018 | -0.09(-1.36%) |
Sep 24, 2002 | 6.828 | 6.845 | 6.792 | 6.845 | 165,007 | +0.06(+0.92%) |
Sep 23, 2002 | 6.850 | 6.863 | 6.734 | 6.783 | 174,011 | -0.08(-1.17%) |
Sep 20, 2002 | 6.877 | 6.877 | 6.841 | 6.863 | 214,306 | +0.04(+0.52%) |
Sep 19, 2002 | 6.823 | 6.881 | 6.823 | 6.828 | 163,206 | +0.00(+0.07%) |
Sep 18, 2002 | 6.872 | 6.881 | 6.797 | 6.823 | 198,999 | -0.05(-0.71%) |
Sep 17, 2002 | 6.832 | 6.908 | 6.828 | 6.872 | 628,963 | +0.07(+0.98%) |
Sep 16, 2002 | 6.805 | 6.863 | 6.779 | 6.805 | 80,139 | +0.04(+0.66%) |
Sep 13, 2002 | 6.752 | 6.814 | 6.686 | 6.761 | 108,053 | +0.01(+0.13%) |
Sep 12, 2002 | 6.677 | 6.797 | 6.677 | 6.752 | 126,062 | +0.11(+1.60%) |
Sep 11, 2002 | 6.752 | 6.774 | 6.641 | 6.646 | 89,594 | -0.00(-0.07%) |
Sep 10, 2002 | 6.663 | 6.752 | 6.632 | 6.650 | 315,157 | +0.01(+0.13%) |
Sep 09, 2002 | 6.583 | 6.663 | 6.579 | 6.641 | 68,209 | +0.01(+0.20%) |
Sep 06, 2002 | 6.508 | 6.637 | 6.508 | 6.628 | 48,399 | +0.16(+2.54%) |
Sep 05, 2002 | 6.619 | 6.619 | 6.450 | 6.463 | 71,135 | -0.20(-3.00%) |
Sep 04, 2002 | 6.410 | 6.663 | 6.410 | 6.663 | 74,512 | +0.23(+3.52%) |
Sep 03, 2002 | 6.539 | 6.583 | 6.264 | 6.437 | 147,673 | -0.06(-0.89%) |
Aug 30, 2002 | 6.552 | 6.597 | 6.441 | 6.495 | 57,628 | -0.15(-2.21%) |
Aug 29, 2002 | 6.486 | 6.699 | 6.486 | 6.641 | 77,888 | +0.11(+1.70%) |
Aug 28, 2002 | 6.521 | 6.686 | 6.521 | 6.530 | 94,997 | +0.05(+0.82%) |
Aug 27, 2002 | 6.677 | 6.721 | 6.477 | 6.477 | 85,317 | -0.16(-2.34%) |
Aug 26, 2002 | 6.619 | 6.774 | 6.495 | 6.632 | 134,392 | +0.06(+0.88%) |
Aug 23, 2002 | 6.637 | 6.659 | 6.574 | 6.574 | 42,096 | -0.02(-0.27%) |
Aug 22, 2002 | 6.597 | 6.730 | 6.530 | 6.592 | 65,732 | -0.03(-0.40%) |
Aug 21, 2002 | 6.375 | 6.619 | 6.339 | 6.619 | 101,975 | +0.23(+3.54%) |
Aug 20, 2002 | 6.397 | 6.486 | 6.357 | 6.392 | 31,965 | -0.03(-0.42%) |
Aug 16, 2002 | 6.175 | 6.423 | 6.130 | 6.419 | 195,622 | +0.24(+3.96%) |
Aug 15, 2002 | 6.219 | 6.264 | 6.152 | 6.175 | 143,396 | +0.00(+0.00%) |
Aug 14, 2002 | 6.241 | 6.264 | 6.152 | 6.175 | 177,163 | -0.02(-0.36%) |
Aug 13, 2002 | 6.308 | 6.397 | 6.152 | 6.197 | 186,167 | -0.09(-1.41%) |
Aug 12, 2002 | 6.441 | 6.441 | 6.210 | 6.286 | 117,958 | -0.44(-6.54%) |
Aug 07, 2002 | 6.672 | 6.726 | 6.574 | 6.726 | 69,334 | +0.05(+0.80%) |
Aug 06, 2002 | 6.352 | 6.672 | 6.352 | 6.672 | 357,478 | +0.34(+5.40%) |
Aug 05, 2002 | 6.486 | 6.486 | 6.308 | 6.330 | 126,738 | -0.20(-3.06%) |
Aug 02, 2002 | 6.752 | 6.752 | 6.388 | 6.530 | 133,716 | -0.23(-3.42%) |
Aug 01, 2002 | 6.774 | 6.788 | 6.708 | 6.761 | 128,314 | +0.08(+1.13%) |
Jul 31, 2002 | 6.872 | 6.872 | 6.641 | 6.686 | 168,384 | -0.08(-1.12%) |
Jul 30, 2002 | 6.641 | 6.761 | 6.490 | 6.761 | 81,265 | +0.10(+1.47%) |
Jul 29, 2002 | 6.508 | 6.819 | 6.508 | 6.663 | 184,366 | +0.20(+3.09%) |
Jul 26, 2002 | 6.241 | 6.508 | 6.197 | 6.463 | 70,910 | +0.18(+2.83%) |
Jul 25, 2002 | 6.224 | 6.330 | 6.126 | 6.286 | 94,096 | +0.02(+0.35%) |
Jul 24, 2002 | 5.882 | 6.264 | 5.753 | 6.264 | 147,448 | +0.34(+5.70%) |
Jul 23, 2002 | 6.432 | 6.481 | 5.775 | 5.926 | 290,394 | -0.55(-8.50%) |
Jul 22, 2002 | 6.086 | 6.477 | 6.086 | 6.477 | 323,936 | +0.50(+8.40%) |
Jul 19, 2002 | 5.855 | 5.984 | 5.828 | 5.975 | 118,859 | -0.16(-2.61%) |
Jul 17, 2002 | 6.135 | 6.286 | 6.130 | 6.135 | 140,244 | -0.09(-1.50%) |
Jul 12, 2002 | 6.503 | 6.530 | 6.108 | 6.228 | 170,410 | -0.28(-4.24%) |
Jul 11, 2002 | 6.757 | 6.757 | 6.419 | 6.503 | 142,946 | -0.30(-4.38%) |
Jul 10, 2002 | 6.828 | 6.863 | 6.717 | 6.801 | 105,352 | -0.06(-0.84%) |
Jul 09, 2002 | 6.845 | 6.859 | 6.845 | 6.859 | 52,226 | +0.01(+0.19%) |
Jul 08, 2002 | 6.814 | 6.845 | 6.814 | 6.845 | 47,723 | +0.03(+0.46%) |
Jul 05, 2002 | 6.730 | 6.828 | 6.708 | 6.814 | 225,112 | +0.04(+0.59%) |
Jul 04, 2002 | 6.730 | 6.774 | 6.557 | 6.774 | 165,682 | +0.00(+0.00%) |
Jul 03, 2002 | 6.730 | 6.774 | 6.557 | 6.774 | 165,682 | -0.02(-0.26%) |
Jul 02, 2002 | 7.041 | 7.041 | 6.792 | 6.792 | 77,663 | -0.20(-2.92%) |
Jul 01, 2002 | 7.108 | 7.108 | 6.894 | 6.997 | 79,689 | -0.11(-1.56%) |
Jun 28, 2002 | 7.174 | 7.174 | 7.001 | 7.108 | 368,733 | -0.07(-0.93%) |
Jun 27, 2002 | 7.041 | 7.174 | 6.952 | 7.174 | 164,557 | +0.20(+2.87%) |
Jun 26, 2002 | 7.050 | 7.103 | 6.752 | 6.974 | 178,964 | -0.14(-2.00%) |
Jun 25, 2002 | 7.063 | 7.232 | 7.054 | 7.116 | 88,244 | -0.15(-2.02%) |
Jun 21, 2002 | 7.254 | 7.263 | 7.201 | 7.263 | 200,124 | +0.10(+1.36%) |
Jun 20, 2002 | 7.108 | 7.196 | 7.019 | 7.165 | 149,249 | +0.10(+1.45%) |
Jun 19, 2002 | 7.236 | 7.281 | 6.952 | 7.063 | 148,799 | -0.15(-2.03%) |
Jun 18, 2002 | 7.143 | 7.281 | 7.143 | 7.210 | 117,283 | +0.02(+0.31%) |
Jun 17, 2002 | 6.934 | 7.196 | 6.934 | 7.188 | 130,340 | +0.27(+3.85%) |
Jun 14, 2002 | 6.979 | 7.041 | 6.850 | 6.921 | 121,560 | -0.13(-1.83%) |
Jun 12, 2002 | 7.041 | 7.050 | 6.912 | 7.050 | 85,092 | +0.03(+0.44%) |
Jun 11, 2002 | 7.010 | 7.081 | 6.974 | 7.019 | 69,784 | +0.01(+0.19%) |
Jun 10, 2002 | 6.948 | 7.108 | 6.921 | 7.005 | 2,251,123 | +0.06(+0.83%) |
Jun 07, 2002 | 6.885 | 6.952 | 6.841 | 6.948 | 74,737 | +0.04(+0.64%) |
Jun 06, 2002 | 6.952 | 7.001 | 6.845 | 6.903 | 96,798 | -0.11(-1.58%) |
Jun 05, 2002 | 7.019 | 7.019 | 6.868 | 7.014 | 102,200 | +0.08(+1.22%) |
May 31, 2002 | 7.263 | 7.281 | 6.930 | 6.930 | 130,565 | -0.16(-2.19%) |
May 28, 2002 | 7.063 | 7.192 | 6.912 | 7.085 | 90,270 | +0.10(+1.40%) |
May 27, 2002 | 7.219 | 7.263 | 6.988 | 6.988 | 136,643 | +0.00(+0.00%) |
May 24, 2002 | 7.219 | 7.263 | 6.988 | 6.988 | 136,643 | -0.20(-2.84%) |
May 23, 2002 | 7.152 | 7.219 | 7.063 | 7.192 | 117,958 | +0.02(+0.25%) |
May 22, 2002 | 7.063 | 7.174 | 7.063 | 7.174 | 90,495 | +0.13(+1.89%) |
May 21, 2002 | 7.174 | 7.196 | 6.997 | 7.041 | 82,841 | -0.12(-1.74%) |
May 20, 2002 | 7.174 | 7.174 | 7.130 | 7.165 | 60,330 | -0.03(-0.43%) |
May 17, 2002 | 7.263 | 7.276 | 7.130 | 7.196 | 74,737 | -0.04(-0.61%) |
May 16, 2002 | 7.276 | 7.276 | 7.134 | 7.241 | 44,572 | -0.04(-0.49%) |
May 15, 2002 | 7.241 | 7.330 | 7.210 | 7.276 | 72,936 | +0.08(+1.11%) |
May 14, 2002 | 7.174 | 7.285 | 7.116 | 7.196 | 74,512 | +0.07(+0.93%) |
May 13, 2002 | 7.148 | 7.219 | 7.112 | 7.130 | 94,772 | -0.01(-0.12%) |
May 10, 2002 | 7.330 | 7.370 | 7.116 | 7.139 | 72,035 | -0.15(-2.01%) |
May 09, 2002 | 7.241 | 7.330 | 7.174 | 7.285 | 126,738 | +0.09(+1.23%) |
May 08, 2002 | 7.188 | 7.250 | 7.125 | 7.196 | 126,062 | +0.07(+0.93%) |
May 07, 2002 | 7.228 | 7.263 | 7.125 | 7.130 | 100,400 | -0.09(-1.23%) |
May 06, 2002 | 7.196 | 7.272 | 7.196 | 7.219 | 77,663 | -0.04(-0.61%) |
May 03, 2002 | 7.219 | 7.325 | 7.152 | 7.263 | 145,422 | -0.04(-0.61%) |
May 02, 2002 | 7.099 | 7.307 | 7.068 | 7.307 | 250,775 | +0.21(+2.94%) |