Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 7.100 | 7.231 | 7.055 | 7.166 | 102,433 | +0.04(+0.52%) |
Apr 29, 2003 | 7.162 | 7.192 | 6.964 | 7.129 | 195,065 | -0.03(-0.46%) |
Apr 28, 2003 | 7.164 | 7.264 | 7.141 | 7.162 | 166,638 | -0.00(-0.03%) |
Apr 25, 2003 | 7.172 | 7.200 | 7.141 | 7.164 | 209,769 | -0.02(-0.23%) |
Apr 24, 2003 | 7.141 | 7.188 | 7.131 | 7.180 | 89,200 | +0.01(+0.11%) |
Apr 23, 2003 | 7.264 | 7.266 | 7.147 | 7.172 | 214,915 | -0.14(-1.95%) |
Apr 22, 2003 | 7.121 | 7.331 | 7.100 | 7.315 | 88,220 | +0.17(+2.37%) |
Apr 21, 2003 | 7.111 | 7.145 | 6.958 | 7.145 | 122,528 | -0.02(-0.23%) |
Apr 17, 2003 | 7.223 | 7.294 | 7.162 | 7.162 | 171,295 | -0.04(-0.57%) |
Apr 16, 2003 | 7.315 | 7.345 | 7.182 | 7.202 | 199,476 | -0.11(-1.53%) |
Apr 15, 2003 | 7.282 | 7.315 | 7.223 | 7.315 | 95,082 | +0.03(+0.45%) |
Apr 14, 2003 | 7.151 | 7.304 | 7.151 | 7.282 | 234,764 | +0.16(+2.26%) |
Apr 11, 2003 | 6.968 | 7.243 | 6.939 | 7.121 | 195,555 | +0.16(+2.35%) |
Apr 10, 2003 | 6.937 | 6.996 | 6.917 | 6.958 | 78,908 | -0.01(-0.15%) |
Apr 09, 2003 | 6.886 | 7.009 | 6.856 | 6.968 | 113,706 | +0.07(+1.04%) |
Apr 08, 2003 | 6.845 | 6.917 | 6.815 | 6.896 | 89,445 | +0.02(+0.36%) |
Apr 07, 2003 | 6.856 | 7.092 | 6.835 | 6.872 | 131,350 | +0.12(+1.84%) |
Apr 04, 2003 | 6.774 | 6.886 | 6.519 | 6.747 | 257,065 | -0.01(-0.15%) |
Apr 03, 2003 | 6.968 | 6.978 | 6.754 | 6.758 | 173,500 | -0.19(-2.73%) |
Apr 02, 2003 | 6.925 | 7.141 | 6.925 | 6.947 | 232,069 | +0.07(+1.07%) |
Apr 01, 2003 | 6.794 | 6.876 | 6.633 | 6.874 | 212,709 | -0.02(-0.33%) |
Mar 31, 2003 | 6.498 | 6.896 | 6.468 | 6.896 | 223,247 | +0.35(+5.30%) |
Mar 28, 2003 | 6.568 | 6.576 | 6.498 | 6.549 | 77,193 | -0.02(-0.28%) |
Mar 27, 2003 | 6.641 | 6.641 | 6.539 | 6.568 | 72,782 | -0.09(-1.32%) |
Mar 26, 2003 | 6.807 | 6.807 | 6.656 | 6.656 | 86,015 | -0.15(-2.22%) |
Mar 25, 2003 | 6.682 | 6.845 | 6.662 | 6.807 | 92,876 | +0.13(+2.02%) |
Mar 24, 2003 | 6.703 | 6.713 | 6.586 | 6.672 | 53,912 | -0.07(-1.06%) |
Mar 21, 2003 | 6.713 | 6.760 | 6.611 | 6.743 | 112,481 | +0.06(+0.92%) |
Mar 20, 2003 | 6.662 | 6.723 | 6.594 | 6.682 | 78,418 | +0.00(+0.00%) |
Mar 19, 2003 | 6.837 | 6.837 | 6.570 | 6.682 | 184,773 | -0.16(-2.27%) |
Mar 18, 2003 | 6.764 | 6.876 | 6.743 | 6.837 | 85,524 | +0.07(+1.09%) |
Mar 17, 2003 | 6.590 | 6.764 | 6.580 | 6.764 | 119,342 | +0.15(+2.22%) |
Mar 14, 2003 | 6.560 | 6.629 | 6.503 | 6.617 | 112,971 | +0.04(+0.68%) |
Mar 13, 2003 | 6.366 | 6.590 | 6.329 | 6.572 | 77,928 | +0.23(+3.64%) |
Mar 12, 2003 | 6.284 | 6.366 | 6.223 | 6.341 | 104,639 | +0.05(+0.75%) |
Mar 11, 2003 | 6.303 | 6.343 | 6.264 | 6.294 | 103,414 | +0.00(+0.00%) |
Mar 10, 2003 | 6.325 | 6.529 | 6.223 | 6.294 | 656,753 | -0.08(-1.28%) |
Mar 07, 2003 | 6.447 | 6.450 | 6.309 | 6.376 | 149,975 | -0.09(-1.36%) |
Mar 06, 2003 | 6.590 | 6.672 | 6.458 | 6.464 | 117,137 | -0.14(-2.07%) |
Mar 05, 2003 | 6.723 | 6.723 | 6.560 | 6.601 | 150,220 | -0.14(-2.03%) |
Mar 04, 2003 | 6.758 | 6.823 | 6.713 | 6.737 | 89,445 | -0.02(-0.24%) |
Mar 03, 2003 | 6.937 | 6.966 | 6.733 | 6.754 | 144,338 | -0.14(-2.07%) |
Feb 28, 2003 | 6.907 | 7.019 | 6.896 | 6.896 | 109,295 | -0.01(-0.15%) |
Feb 27, 2003 | 6.856 | 6.907 | 6.819 | 6.907 | 126,204 | +0.08(+1.20%) |
Feb 26, 2003 | 6.866 | 6.915 | 6.733 | 6.825 | 118,117 | -0.09(-1.33%) |
Feb 25, 2003 | 6.611 | 6.917 | 6.611 | 6.917 | 146,789 | +0.31(+4.63%) |
Feb 24, 2003 | 6.745 | 6.745 | 6.590 | 6.611 | 73,272 | -0.13(-2.00%) |
Feb 21, 2003 | 6.672 | 6.745 | 6.631 | 6.745 | 65,430 | +0.06(+0.85%) |
Feb 20, 2003 | 6.672 | 6.698 | 6.637 | 6.688 | 79,888 | +0.02(+0.24%) |
Feb 19, 2003 | 6.856 | 6.866 | 6.631 | 6.672 | 113,706 | -0.18(-2.68%) |
Feb 18, 2003 | 6.927 | 6.978 | 6.815 | 6.856 | 114,931 | -0.07(-1.03%) |
Feb 14, 2003 | 6.835 | 6.927 | 6.815 | 6.927 | 133,311 | +0.10(+1.49%) |
Feb 13, 2003 | 6.794 | 6.831 | 6.733 | 6.825 | 88,710 | +0.04(+0.60%) |
Feb 12, 2003 | 6.733 | 6.833 | 6.733 | 6.784 | 85,279 | +0.01(+0.21%) |
Feb 11, 2003 | 6.931 | 6.931 | 6.754 | 6.770 | 121,793 | -0.15(-2.18%) |
Feb 10, 2003 | 6.958 | 6.978 | 6.868 | 6.921 | 336,218 | -0.06(-0.82%) |
Feb 07, 2003 | 7.070 | 7.070 | 6.978 | 6.978 | 83,809 | -0.14(-1.92%) |
Feb 06, 2003 | 7.119 | 7.158 | 7.031 | 7.115 | 93,366 | -0.00(-0.06%) |
Feb 05, 2003 | 7.121 | 7.162 | 7.039 | 7.119 | 163,208 | -0.01(-0.17%) |
Feb 04, 2003 | 7.162 | 7.162 | 6.998 | 7.131 | 142,133 | -0.06(-0.85%) |
Feb 03, 2003 | 7.019 | 7.202 | 6.998 | 7.192 | 222,757 | +0.14(+2.03%) |
Jan 31, 2003 | 6.851 | 7.070 | 6.835 | 7.049 | 120,323 | +0.20(+2.92%) |
Jan 30, 2003 | 6.927 | 7.004 | 6.805 | 6.849 | 152,425 | -0.08(-1.12%) |
Jan 29, 2003 | 6.713 | 6.927 | 6.682 | 6.927 | 124,979 | +0.21(+3.19%) |
Jan 28, 2003 | 6.811 | 6.811 | 6.692 | 6.713 | 105,129 | -0.10(-1.44%) |
Jan 27, 2003 | 6.754 | 6.919 | 6.713 | 6.811 | 165,658 | +0.03(+0.48%) |
Jan 24, 2003 | 6.580 | 6.886 | 6.580 | 6.778 | 186,488 | +0.20(+3.01%) |
Jan 23, 2003 | 6.545 | 6.601 | 6.545 | 6.580 | 96,552 | +0.03(+0.47%) |
Jan 22, 2003 | 6.549 | 6.586 | 6.519 | 6.549 | 73,517 | -0.01(-0.16%) |
Jan 21, 2003 | 6.572 | 6.584 | 6.560 | 6.560 | 123,508 | -0.02(-0.34%) |
Jan 17, 2003 | 6.735 | 6.754 | 6.570 | 6.582 | 224,472 | -0.16(-2.39%) |
Jan 16, 2003 | 6.703 | 6.823 | 6.672 | 6.743 | 65,430 | +0.09(+1.38%) |
Jan 15, 2003 | 6.631 | 6.688 | 6.549 | 6.652 | 83,319 | +0.04(+0.62%) |
Jan 14, 2003 | 6.539 | 6.615 | 6.521 | 6.611 | 685,425 | +0.08(+1.25%) |
Jan 13, 2003 | 6.570 | 6.570 | 6.505 | 6.529 | 84,299 | +0.01(+0.09%) |
Jan 10, 2003 | 6.450 | 6.570 | 6.450 | 6.523 | 210,749 | +0.08(+1.17%) |
Jan 09, 2003 | 6.427 | 6.488 | 6.382 | 6.447 | 166,393 | +0.04(+0.64%) |
Jan 08, 2003 | 6.472 | 6.488 | 6.407 | 6.407 | 165,168 | -0.07(-1.01%) |
Jan 07, 2003 | 6.629 | 6.629 | 6.456 | 6.472 | 367,830 | -0.16(-2.40%) |
Jan 06, 2003 | 6.601 | 6.698 | 6.598 | 6.631 | 107,825 | +0.00(+0.03%) |
Jan 03, 2003 | 6.680 | 6.715 | 6.570 | 6.629 | 91,896 | -0.10(-1.52%) |
Jan 02, 2003 | 6.733 | 6.743 | 6.645 | 6.731 | 63,469 | +0.02(+0.27%) |
Dec 31, 2002 | 6.937 | 6.937 | 6.713 | 6.713 | 95,572 | -0.13(-1.94%) |
Dec 30, 2002 | 6.662 | 6.845 | 6.590 | 6.845 | 86,750 | +0.19(+2.91%) |
Dec 27, 2002 | 6.898 | 6.898 | 6.652 | 6.652 | 44,600 | -0.25(-3.58%) |
Dec 26, 2002 | 6.896 | 6.900 | 6.784 | 6.898 | 33,082 | +0.03(+0.45%) |
Dec 24, 2002 | 6.794 | 6.868 | 6.784 | 6.868 | 32,592 | +0.07(+1.08%) |
Dec 23, 2002 | 6.641 | 6.794 | 6.641 | 6.794 | 76,457 | +0.03(+0.45%) |
Dec 20, 2002 | 6.733 | 6.807 | 6.692 | 6.764 | 108,070 | +0.07(+1.07%) |
Dec 19, 2002 | 6.723 | 6.825 | 6.692 | 6.692 | 74,497 | +0.00(+0.00%) |
Dec 18, 2002 | 6.849 | 6.849 | 6.672 | 6.692 | 32,102 | -0.14(-2.09%) |
Dec 17, 2002 | 6.784 | 6.835 | 6.754 | 6.835 | 43,375 | +0.03(+0.48%) |
Dec 16, 2002 | 6.751 | 6.802 | 6.711 | 6.802 | 71,066 | +0.07(+1.03%) |
Dec 13, 2002 | 6.896 | 6.902 | 6.733 | 6.733 | 52,687 | -0.17(-2.51%) |
Dec 12, 2002 | 6.864 | 6.917 | 6.825 | 6.907 | 83,074 | +0.06(+0.89%) |
Dec 11, 2002 | 7.039 | 7.039 | 6.839 | 6.845 | 105,374 | -0.23(-3.26%) |
Dec 10, 2002 | 6.907 | 7.076 | 6.896 | 7.076 | 125,714 | +0.19(+2.76%) |
Dec 09, 2002 | 6.907 | 6.974 | 6.876 | 6.886 | 71,311 | -0.04(-0.59%) |
Dec 06, 2002 | 6.845 | 6.927 | 6.802 | 6.927 | 53,667 | +0.06(+0.80%) |
Dec 05, 2002 | 6.907 | 6.925 | 6.723 | 6.872 | 55,873 | -0.01(-0.21%) |
Dec 04, 2002 | 6.958 | 6.976 | 6.784 | 6.886 | 55,873 | -0.09(-1.32%) |
Dec 03, 2002 | 7.039 | 7.100 | 6.968 | 6.978 | 50,481 | -0.11(-1.58%) |
Dec 02, 2002 | 6.937 | 7.090 | 6.937 | 7.090 | 57,098 | +0.18(+2.66%) |
Nov 29, 2002 | 7.039 | 7.039 | 6.886 | 6.907 | 46,805 | -0.08(-1.17%) |
Nov 27, 2002 | 6.754 | 6.988 | 6.754 | 6.988 | 46,070 | +0.26(+3.79%) |
Nov 26, 2002 | 6.876 | 6.876 | 6.662 | 6.733 | 77,193 | -0.13(-1.96%) |
Nov 25, 2002 | 6.815 | 6.868 | 6.754 | 6.868 | 86,995 | +0.02(+0.24%) |
Nov 22, 2002 | 6.845 | 6.860 | 6.805 | 6.851 | 132,821 | -0.00(-0.06%) |
Nov 21, 2002 | 6.858 | 6.905 | 6.764 | 6.856 | 91,406 | +0.05(+0.72%) |
Nov 20, 2002 | 6.794 | 6.815 | 6.733 | 6.807 | 47,050 | +0.05(+0.79%) |
Nov 19, 2002 | 6.794 | 6.825 | 6.713 | 6.754 | 70,576 | -0.06(-0.81%) |
Nov 18, 2002 | 6.794 | 6.831 | 6.658 | 6.809 | 92,876 | -0.02(-0.36%) |
Nov 15, 2002 | 6.794 | 6.856 | 6.743 | 6.833 | 109,540 | +0.04(+0.57%) |
Nov 14, 2002 | 6.919 | 7.100 | 6.743 | 6.794 | 206,093 | -0.08(-1.19%) |
Nov 13, 2002 | 6.601 | 6.925 | 6.601 | 6.876 | 68,861 | +0.22(+3.37%) |
Nov 12, 2002 | 6.450 | 6.666 | 6.425 | 6.652 | 197,761 | +0.20(+3.16%) |
Nov 11, 2002 | 6.833 | 6.835 | 6.447 | 6.447 | 146,789 | -0.33(-4.93%) |
Nov 08, 2002 | 6.794 | 6.794 | 6.696 | 6.782 | 120,323 | -0.01(-0.18%) |
Nov 07, 2002 | 7.080 | 7.080 | 6.774 | 6.794 | 103,904 | -0.31(-4.31%) |
Nov 06, 2002 | 7.182 | 7.223 | 6.947 | 7.100 | 140,172 | -0.08(-1.14%) |
Nov 05, 2002 | 7.345 | 7.459 | 7.141 | 7.182 | 88,710 | -0.19(-2.63%) |
Nov 04, 2002 | 7.355 | 7.468 | 7.313 | 7.376 | 77,928 | -0.03(-0.41%) |
Nov 01, 2002 | 7.223 | 7.406 | 7.202 | 7.406 | 96,062 | +0.20(+2.83%) |
Oct 31, 2002 | 7.243 | 7.386 | 7.192 | 7.202 | 68,861 | -0.04(-0.56%) |
Oct 30, 2002 | 7.202 | 7.243 | 7.111 | 7.243 | 73,517 | +0.02(+0.28%) |
Oct 29, 2002 | 6.958 | 7.223 | 6.878 | 7.223 | 58,568 | +0.23(+3.36%) |
Oct 28, 2002 | 7.080 | 7.176 | 6.980 | 6.988 | 66,410 | -0.04(-0.64%) |
Oct 25, 2002 | 6.998 | 7.058 | 6.923 | 7.033 | 86,750 | +0.03(+0.47%) |
Oct 24, 2002 | 7.060 | 7.329 | 6.998 | 7.000 | 113,951 | -0.01(-0.12%) |
Oct 23, 2002 | 6.988 | 7.037 | 6.909 | 7.009 | 90,916 | -0.08(-1.09%) |
Oct 22, 2002 | 6.970 | 7.223 | 6.970 | 7.086 | 138,947 | +0.12(+1.70%) |
Oct 21, 2002 | 6.703 | 7.029 | 6.692 | 6.968 | 102,924 | +0.21(+3.17%) |
Oct 18, 2002 | 6.733 | 6.835 | 6.543 | 6.754 | 91,896 | +0.14(+2.16%) |
Oct 17, 2002 | 6.396 | 6.621 | 6.305 | 6.611 | 93,366 | +0.26(+4.11%) |
Oct 16, 2002 | 6.327 | 6.488 | 6.327 | 6.350 | 51,462 | +0.02(+0.39%) |
Oct 15, 2002 | 6.235 | 6.427 | 6.131 | 6.325 | 1,470,343 | +0.14(+2.28%) |
Oct 14, 2002 | 6.345 | 6.362 | 6.121 | 6.184 | 65,675 | -0.18(-2.85%) |
Oct 11, 2002 | 6.396 | 6.509 | 6.325 | 6.366 | 72,782 | +0.02(+0.32%) |
Oct 10, 2002 | 6.029 | 6.394 | 6.001 | 6.345 | 129,390 | +0.31(+5.07%) |
Oct 09, 2002 | 6.264 | 6.282 | 6.039 | 6.039 | 137,722 | -0.31(-4.85%) |
Oct 08, 2002 | 6.141 | 6.348 | 6.125 | 6.348 | 80,623 | +0.23(+3.70%) |
Oct 07, 2002 | 6.125 | 6.176 | 6.070 | 6.121 | 140,662 | -0.01(-0.17%) |
Oct 04, 2002 | 6.254 | 6.254 | 6.111 | 6.131 | 122,038 | -0.10(-1.60%) |
Oct 03, 2002 | 6.305 | 6.345 | 6.217 | 6.231 | 54,157 | -0.09(-1.48%) |
Oct 02, 2002 | 6.386 | 6.407 | 6.315 | 6.325 | 70,331 | -0.08(-1.27%) |
Oct 01, 2002 | 6.427 | 6.427 | 6.131 | 6.407 | 146,054 | +0.00(+0.03%) |
Sep 30, 2002 | 6.284 | 6.447 | 6.227 | 6.405 | 8,086,890 | +0.08(+1.23%) |
Sep 27, 2002 | 6.549 | 6.601 | 6.327 | 6.327 | 66,165 | -0.22(-3.40%) |
Sep 26, 2002 | 6.427 | 6.584 | 6.417 | 6.549 | 144,093 | +0.25(+3.95%) |
Sep 25, 2002 | 6.172 | 6.325 | 6.152 | 6.301 | 74,742 | +0.15(+2.49%) |
Sep 24, 2002 | 6.221 | 6.248 | 6.143 | 6.148 | 93,366 | -0.08(-1.21%) |
Sep 23, 2002 | 6.407 | 6.407 | 6.154 | 6.223 | 106,109 | -0.20(-3.17%) |
Sep 20, 2002 | 6.325 | 6.447 | 6.325 | 6.427 | 133,311 | +0.15(+2.44%) |
Sep 19, 2002 | 6.594 | 6.641 | 6.274 | 6.274 | 56,608 | -0.32(-4.83%) |
Sep 18, 2002 | 6.794 | 6.815 | 6.549 | 6.592 | 73,762 | -0.22(-3.26%) |
Sep 17, 2002 | 6.856 | 6.868 | 6.815 | 6.815 | 56,118 | -0.02(-0.33%) |
Sep 16, 2002 | 6.794 | 6.917 | 6.784 | 6.837 | 76,702 | -0.01(-0.12%) |
Sep 13, 2002 | 6.590 | 6.856 | 6.568 | 6.845 | 61,019 | +0.23(+3.52%) |
Sep 12, 2002 | 6.754 | 6.774 | 6.613 | 6.613 | 23,035 | -0.16(-2.38%) |
Sep 11, 2002 | 6.682 | 6.815 | 6.682 | 6.774 | 138,947 | +0.12(+1.78%) |
Sep 10, 2002 | 6.427 | 6.672 | 6.427 | 6.656 | 78,908 | +0.23(+3.56%) |
Sep 09, 2002 | 6.323 | 6.529 | 6.213 | 6.427 | 59,303 | +0.11(+1.68%) |
Sep 06, 2002 | 5.988 | 6.325 | 5.988 | 6.321 | 73,517 | +0.38(+6.46%) |
Sep 05, 2002 | 6.317 | 6.325 | 5.937 | 5.937 | 69,596 | -0.38(-6.01%) |
Sep 04, 2002 | 6.070 | 6.325 | 6.035 | 6.317 | 34,798 | +0.22(+3.68%) |
Sep 03, 2002 | 6.266 | 6.323 | 6.052 | 6.092 | 49,991 | -0.17(-2.74%) |
Aug 30, 2002 | 6.325 | 6.335 | 6.248 | 6.264 | 45,825 | -0.04(-0.65%) |
Aug 29, 2002 | 6.264 | 6.325 | 6.241 | 6.305 | 52,442 | +0.04(+0.65%) |
Aug 28, 2002 | 6.468 | 6.496 | 6.264 | 6.264 | 131,105 | -0.21(-3.19%) |
Aug 27, 2002 | 6.325 | 6.529 | 6.284 | 6.470 | 87,485 | +0.00(+0.03%) |
Aug 26, 2002 | 6.407 | 6.468 | 6.223 | 6.468 | 44,110 | +0.03(+0.48%) |
Aug 23, 2002 | 6.488 | 6.523 | 6.356 | 6.437 | 32,347 | -0.05(-0.79%) |
Aug 22, 2002 | 6.529 | 6.529 | 6.333 | 6.488 | 49,011 | -0.04(-0.63%) |
Aug 21, 2002 | 6.488 | 6.529 | 6.392 | 6.529 | 38,473 | +0.05(+0.79%) |
Aug 20, 2002 | 6.437 | 6.498 | 6.417 | 6.478 | 66,165 | +0.41(+6.70%) |
Aug 15, 2002 | 6.008 | 6.080 | 5.954 | 6.071 | 61,264 | +0.06(+1.05%) |
Aug 14, 2002 | 5.918 | 6.008 | 5.753 | 6.008 | 88,220 | +0.09(+1.53%) |
Aug 13, 2002 | 6.058 | 6.058 | 5.917 | 5.917 | 62,244 | -0.14(-2.27%) |
Aug 12, 2002 | 6.141 | 6.152 | 5.937 | 6.055 | 74,987 | +0.05(+0.90%) |
Aug 07, 2002 | 5.976 | 6.009 | 5.866 | 6.001 | 117,137 | +0.05(+0.84%) |
Aug 06, 2002 | 5.830 | 5.968 | 5.830 | 5.951 | 223,492 | +0.15(+2.51%) |
Aug 05, 2002 | 5.866 | 5.909 | 5.805 | 5.805 | 59,303 | -0.07(-1.11%) |
Aug 02, 2002 | 5.994 | 5.994 | 5.866 | 5.870 | 78,418 | -0.13(-2.23%) |
Aug 01, 2002 | 6.029 | 6.039 | 5.922 | 6.004 | 107,335 | -0.05(-0.84%) |
Jul 31, 2002 | 6.085 | 6.111 | 6.029 | 6.055 | 86,260 | -0.04(-0.67%) |
Jul 30, 2002 | 6.208 | 6.208 | 6.024 | 6.096 | 95,082 | -0.10(-1.65%) |
Jul 29, 2002 | 5.754 | 6.198 | 5.754 | 6.198 | 186,243 | +0.46(+8.00%) |
Jul 26, 2002 | 5.698 | 5.738 | 5.667 | 5.738 | 99,493 | +0.07(+1.17%) |
Jul 25, 2002 | 5.468 | 5.784 | 5.468 | 5.672 | 211,239 | +0.19(+3.54%) |
Jul 24, 2002 | 5.177 | 5.489 | 5.177 | 5.478 | 181,832 | +0.31(+6.02%) |
Jul 23, 2002 | 5.325 | 5.325 | 5.167 | 5.167 | 48,521 | -0.15(-2.86%) |
Jul 22, 2002 | 5.415 | 5.443 | 5.318 | 5.319 | 65,185 | -0.10(-1.79%) |
Jul 19, 2002 | 5.361 | 5.453 | 5.357 | 5.416 | 63,224 | -0.07(-1.32%) |
Jul 17, 2002 | 5.453 | 5.509 | 5.422 | 5.489 | 64,205 | -0.05(-0.85%) |
Jul 12, 2002 | 5.652 | 5.652 | 5.535 | 5.535 | 66,165 | -0.11(-1.86%) |
Jul 11, 2002 | 5.733 | 5.772 | 5.520 | 5.641 | 114,686 | -0.07(-1.21%) |
Jul 10, 2002 | 5.922 | 5.927 | 5.688 | 5.710 | 62,734 | -0.20(-3.42%) |
Jul 09, 2002 | 5.932 | 5.932 | 5.912 | 5.912 | 2,940,687 | -0.01(-0.17%) |
Jul 08, 2002 | 5.965 | 5.965 | 5.922 | 5.922 | 74,497 | -0.04(-0.72%) |
Jul 05, 2002 | 5.805 | 5.974 | 5.805 | 5.965 | 38,719 | +0.16(+2.76%) |
Jul 04, 2002 | 5.886 | 5.886 | 5.749 | 5.805 | 76,457 | +0.00(+0.00%) |
Jul 03, 2002 | 5.886 | 5.886 | 5.749 | 5.805 | 76,457 | -0.07(-1.22%) |
Jul 02, 2002 | 5.733 | 5.994 | 5.733 | 5.876 | 157,816 | +0.13(+2.31%) |
Jul 01, 2002 | 5.805 | 5.846 | 5.658 | 5.744 | 178,401 | -0.08(-1.45%) |
Jun 28, 2002 | 5.652 | 5.881 | 5.652 | 5.828 | 187,713 | +0.18(+3.23%) |
Jun 27, 2002 | 5.622 | 5.713 | 5.570 | 5.646 | 217,120 | +0.02(+0.44%) |
Jun 26, 2002 | 5.642 | 5.642 | 5.612 | 5.621 | 36,758 | -0.02(-0.36%) |
Jun 25, 2002 | 5.764 | 5.774 | 5.642 | 5.642 | 157,816 | +0.00(+0.00%) |
Jun 21, 2002 | 6.065 | 6.065 | 5.601 | 5.642 | 723,899 | -0.40(-6.59%) |
Jun 20, 2002 | 6.039 | 6.090 | 6.039 | 6.039 | 105,864 | +0.00(+0.00%) |
Jun 19, 2002 | 6.108 | 6.192 | 6.019 | 6.039 | 132,330 | -0.07(-1.17%) |
Jun 18, 2002 | 6.019 | 6.122 | 6.019 | 6.111 | 25,485 | +0.10(+1.70%) |
Jun 17, 2002 | 5.846 | 6.009 | 5.825 | 6.009 | 43,130 | +0.15(+2.61%) |
Jun 14, 2002 | 5.866 | 5.866 | 5.774 | 5.856 | 63,714 | -0.09(-1.54%) |
Jun 12, 2002 | 5.963 | 5.988 | 5.917 | 5.948 | 64,205 | -0.04(-0.68%) |
Jun 11, 2002 | 6.111 | 6.121 | 5.988 | 5.988 | 39,209 | -0.12(-2.02%) |
Jun 10, 2002 | 6.167 | 6.167 | 6.111 | 6.112 | 66,655 | -0.07(-1.14%) |
Jun 07, 2002 | 6.106 | 6.203 | 6.050 | 6.182 | 62,734 | +0.08(+1.34%) |
Jun 06, 2002 | 6.198 | 6.198 | 6.045 | 6.101 | 174,970 | -0.08(-1.34%) |
Jun 05, 2002 | 6.161 | 6.220 | 6.114 | 6.183 | 74,007 | -0.24(-3.79%) |
May 31, 2002 | 6.371 | 6.478 | 6.371 | 6.427 | 34,798 | -0.03(-0.47%) |
May 28, 2002 | 6.534 | 6.534 | 6.442 | 6.458 | 30,387 | -0.09(-1.36%) |
May 27, 2002 | 6.628 | 6.621 | 6.529 | 6.546 | 68,616 | +0.00(+0.00%) |
May 24, 2002 | 6.628 | 6.621 | 6.529 | 6.546 | 65,675 | -0.07(-1.12%) |
May 23, 2002 | 6.509 | 6.631 | 6.376 | 6.621 | 147,034 | +0.09(+1.33%) |
May 22, 2002 | 6.585 | 6.621 | 6.534 | 6.534 | 58,813 | -0.06(-0.93%) |
May 21, 2002 | 6.641 | 6.764 | 6.586 | 6.595 | 76,947 | -0.04(-0.54%) |
May 20, 2002 | 6.667 | 6.675 | 6.616 | 6.631 | 69,106 | -0.05(-0.69%) |
May 17, 2002 | 6.692 | 6.703 | 6.631 | 6.677 | 22,055 | -0.01(-0.08%) |
May 16, 2002 | 6.718 | 6.733 | 6.667 | 6.682 | 83,809 | -0.05(-0.68%) |
May 15, 2002 | 6.737 | 6.811 | 6.692 | 6.728 | 78,418 | +0.01(+0.08%) |
May 14, 2002 | 6.509 | 6.723 | 6.509 | 6.723 | 53,912 | +0.20(+3.13%) |
May 13, 2002 | 6.478 | 6.563 | 6.445 | 6.519 | 82,829 | +0.05(+0.77%) |
May 10, 2002 | 6.642 | 6.662 | 6.461 | 6.469 | 68,125 | -0.18(-2.67%) |
May 09, 2002 | 6.793 | 6.793 | 6.646 | 6.646 | 57,833 | -0.17(-2.53%) |
May 08, 2002 | 6.825 | 6.871 | 6.732 | 6.819 | 58,323 | +0.00(+0.06%) |
May 07, 2002 | 6.879 | 6.921 | 6.804 | 6.815 | 174,480 | -0.07(-1.08%) |
May 06, 2002 | 6.886 | 7.007 | 6.886 | 6.889 | 73,027 | +0.00(+0.04%) |
May 03, 2002 | 6.958 | 6.958 | 6.835 | 6.886 | 173,990 | -0.06(-0.88%) |
May 02, 2002 | 6.794 | 6.952 | 6.794 | 6.947 | 114,196 | +0.16(+2.33%) |