Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 6.642 | 6.886 | 6.642 | 6.716 | 15,362 | -0.04(-0.55%) |
Apr 29, 2003 | 6.723 | 6.820 | 6.471 | 6.753 | 23,178 | +0.26(+4.00%) |
Apr 28, 2003 | 5.848 | 6.679 | 5.566 | 6.493 | 73,173 | +0.62(+10.48%) |
Apr 25, 2003 | 5.588 | 5.877 | 5.588 | 5.877 | 6,468 | +0.31(+5.60%) |
Apr 24, 2003 | 5.603 | 5.603 | 5.432 | 5.566 | 11,858 | -0.15(-2.60%) |
Apr 23, 2003 | 5.677 | 5.714 | 5.432 | 5.714 | 4,042 | +0.01(+0.13%) |
Apr 22, 2003 | 5.566 | 5.966 | 5.566 | 5.707 | 14,149 | +0.16(+2.81%) |
Apr 21, 2003 | 5.528 | 5.610 | 5.528 | 5.551 | 3,368 | +0.10(+1.77%) |
Apr 17, 2003 | 5.469 | 5.677 | 5.387 | 5.454 | 7,681 | -0.08(-1.47%) |
Apr 16, 2003 | 5.573 | 5.595 | 5.328 | 5.536 | 9,837 | -0.34(-5.81%) |
Apr 15, 2003 | 5.810 | 5.877 | 5.751 | 5.877 | 2,560 | +0.03(+0.49%) |
Apr 14, 2003 | 5.810 | 5.981 | 5.758 | 5.848 | 2,560 | -0.05(-0.87%) |
Apr 11, 2003 | 6.100 | 6.107 | 5.751 | 5.899 | 5,659 | -0.14(-2.39%) |
Apr 10, 2003 | 5.937 | 6.044 | 5.937 | 6.044 | 2,425 | +0.04(+0.67%) |
Apr 09, 2003 | 6.130 | 6.226 | 5.647 | 6.004 | 16,440 | -0.18(-2.99%) |
Apr 08, 2003 | 6.575 | 6.575 | 6.033 | 6.189 | 9,163 | -0.49(-7.33%) |
Apr 07, 2003 | 6.656 | 6.753 | 6.656 | 6.679 | 5,525 | +0.09(+1.35%) |
Apr 04, 2003 | 6.248 | 6.864 | 6.248 | 6.590 | 11,454 | +0.26(+4.10%) |
Apr 03, 2003 | 6.159 | 6.530 | 5.825 | 6.330 | 23,043 | +0.17(+2.77%) |
Apr 02, 2003 | 6.612 | 6.612 | 6.130 | 6.159 | 14,284 | -0.68(-9.88%) |
Apr 01, 2003 | 6.308 | 6.834 | 6.308 | 6.834 | 18,461 | +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 | 5,525 | +0.54(+9.31%) |
Mar 27, 2003 | 5.899 | 5.899 | 5.818 | 5.818 | 673 | -0.12(-2.00%) |
Mar 26, 2003 | 5.922 | 6.033 | 5.922 | 5.937 | 1,482 | +0.01(+0.25%) |
Mar 25, 2003 | 6.040 | 6.040 | 5.922 | 5.922 | 4,447 | -0.02(-0.40%) |
Mar 24, 2003 | 5.788 | 6.382 | 5.640 | 5.945 | 23,986 | +0.22(+3.92%) |
Mar 21, 2003 | 5.944 | 6.004 | 5.721 | 5.721 | 1,212 | +0.01(+0.13%) |
Mar 20, 2003 | 6.315 | 6.449 | 5.580 | 5.714 | 10,511 | -0.73(-11.28%) |
Mar 19, 2003 | 5.692 | 6.493 | 5.439 | 6.440 | 27,490 | +0.96(+17.44%) |
Mar 18, 2003 | 5.766 | 5.788 | 5.484 | 5.484 | 6,771 | -0.07(-1.33%) |
Mar 17, 2003 | 5.721 | 5.721 | 5.476 | 5.558 | 1,886 | -0.25(-4.34%) |
Mar 14, 2003 | 5.491 | 5.810 | 5.491 | 5.810 | 1,482 | +0.36(+6.68%) |
Mar 13, 2003 | 5.499 | 5.499 | 5.276 | 5.447 | 3,368 | -0.09(-1.61%) |
Mar 12, 2003 | 5.721 | 5.751 | 5.536 | 5.536 | 2,021 | -0.25(-4.36%) |
Mar 11, 2003 | 5.766 | 6.263 | 5.417 | 5.788 | 3,234 | +0.02(+0.40%) |
Mar 10, 2003 | 5.580 | 5.951 | 5.417 | 5.765 | 9,702 | +0.13(+2.36%) |
Mar 07, 2003 | 5.632 | 5.632 | 5.632 | 5.632 | 404 | -0.02(-0.39%) |
Mar 06, 2003 | 5.566 | 5.840 | 5.566 | 5.655 | 4,716 | +0.08(+1.46%) |
Mar 05, 2003 | 5.580 | 5.580 | 5.573 | 5.573 | 1,482 | -0.08(-1.44%) |
Mar 04, 2003 | 5.647 | 5.655 | 5.647 | 5.655 | 2,290 | +0.06(+1.06%) |
Mar 03, 2003 | 5.796 | 5.796 | 5.595 | 5.595 | 1,347 | -0.27(-4.56%) |
Feb 28, 2003 | 5.662 | 5.862 | 5.566 | 5.862 | 13,071 | +0.24(+4.22%) |
Feb 27, 2003 | 5.655 | 5.655 | 5.625 | 5.625 | 404 | -0.03(-0.52%) |
Feb 26, 2003 | 5.773 | 5.796 | 5.655 | 5.655 | 1,212 | +0.12(+2.14%) |
Feb 25, 2003 | 5.566 | 5.573 | 5.536 | 5.536 | 1,212 | -0.04(-0.67%) |
Feb 24, 2003 | 5.751 | 5.796 | 5.573 | 5.573 | 4,986 | -0.16(-2.72%) |
Feb 21, 2003 | 5.714 | 5.729 | 5.566 | 5.729 | 10,106 | +0.01(+0.13%) |
Feb 20, 2003 | 6.248 | 6.248 | 5.566 | 5.721 | 25,065 | -0.55(-8.76%) |
Feb 19, 2003 | 6.248 | 6.382 | 6.248 | 6.270 | 14,419 | +0.10(+1.55%) |
Feb 18, 2003 | 6.493 | 6.493 | 6.085 | 6.175 | 9,837 | -0.36(-5.44%) |
Feb 14, 2003 | 5.855 | 6.753 | 5.692 | 6.530 | 45,817 | +0.79(+13.70%) |
Feb 13, 2003 | 5.558 | 5.744 | 5.395 | 5.744 | 20,213 | +0.20(+3.61%) |
Feb 12, 2003 | 5.580 | 5.580 | 5.395 | 5.543 | 5,120 | -0.02(-0.40%) |
Feb 11, 2003 | 5.937 | 5.937 | 5.135 | 5.566 | 4,986 | +0.03(+0.54%) |
Feb 10, 2003 | 5.996 | 6.122 | 5.506 | 5.536 | 25,873 | -0.58(-9.47%) |
Feb 07, 2003 | 5.669 | 6.567 | 5.669 | 6.115 | 35,441 | +0.47(+8.28%) |
Feb 06, 2003 | 5.298 | 5.937 | 5.172 | 5.647 | 170,064 | +0.47(+9.18%) |
Feb 05, 2003 | 5.009 | 5.269 | 5.009 | 5.172 | 35,037 | +0.16(+3.26%) |
Feb 04, 2003 | 5.143 | 5.143 | 5.009 | 5.009 | 10,915 | -0.24(-4.66%) |
Feb 03, 2003 | 5.128 | 5.261 | 5.128 | 5.254 | 2,695 | +0.07(+1.43%) |
Jan 31, 2003 | 5.194 | 5.194 | 5.091 | 5.180 | 6,737 | +0.11(+2.20%) |
Jan 30, 2003 | 5.068 | 5.068 | 5.068 | 5.068 | 0 | +0.00(+0.00%) |
Jan 29, 2003 | 5.068 | 5.068 | 5.068 | 5.068 | 269 | -0.01(-0.13%) |
Jan 28, 2003 | 5.075 | 5.075 | 5.075 | 5.075 | 673 | +0.02(+0.43%) |
Jan 27, 2003 | 5.046 | 5.053 | 5.046 | 5.053 | 2,560 | +0.07(+1.34%) |
Jan 24, 2003 | 4.957 | 4.987 | 4.927 | 4.987 | 2,829 | +0.01(+0.15%) |
Jan 23, 2003 | 5.016 | 5.016 | 4.935 | 4.979 | 1,078 | -0.12(-2.31%) |
Jan 22, 2003 | 5.046 | 5.105 | 5.046 | 5.097 | 808 | -0.12(-2.28%) |
Jan 21, 2003 | 5.077 | 5.216 | 5.046 | 5.216 | 2,290 | +0.10(+1.87%) |
Jan 17, 2003 | 5.120 | 5.120 | 5.120 | 5.120 | 0 | +0.00(+0.00%) |
Jan 16, 2003 | 5.120 | 5.120 | 5.120 | 5.120 | 1,482 | +0.00(+0.00%) |
Jan 15, 2003 | 5.120 | 5.120 | 5.120 | 5.120 | 134 | +0.02(+0.32%) |
Jan 14, 2003 | 5.104 | 5.104 | 5.104 | 5.104 | 134 | +0.08(+1.60%) |
Jan 13, 2003 | 5.083 | 5.083 | 4.979 | 5.024 | 7,142 | -0.13(-2.45%) |
Jan 10, 2003 | 5.143 | 5.150 | 4.942 | 5.150 | 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 | 5.083 | 5.083 | 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 | 5.046 | 5.380 | 5.046 | 5.380 | 2,695 | +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 | 4,447 | -0.32(-5.97%) |
Dec 20, 2002 | 5.157 | 5.484 | 5.046 | 5.343 | 36,115 | +0.26(+5.11%) |
Dec 19, 2002 | 4.883 | 5.373 | 4.853 | 5.083 | 21,561 | +0.05(+1.03%) |
Dec 18, 2002 | 5.024 | 5.031 | 5.002 | 5.031 | 1,751 | -0.09(-1.74%) |
Dec 17, 2002 | 5.113 | 5.120 | 5.113 | 5.120 | 2,560 | -0.07(-1.27%) |
Dec 16, 2002 | 5.410 | 5.410 | 4.935 | 5.186 | 2,829 | -0.01(-0.16%) |
Dec 13, 2002 | 5.261 | 5.358 | 5.261 | 5.194 | 5,929 | -0.07(-1.26%) |
Dec 12, 2002 | 5.105 | 5.261 | 5.105 | 5.261 | 3,503 | +0.08(+1.56%) |
Dec 11, 2002 | 5.187 | 5.187 | 5.180 | 5.180 | 539 | -0.01(-0.29%) |
Dec 10, 2002 | 5.009 | 5.410 | 4.920 | 5.194 | 17,653 | +0.22(+4.48%) |
Dec 09, 2002 | 4.972 | 4.972 | 4.972 | 4.972 | 2,021 | -0.16(-3.17%) |
Dec 06, 2002 | 4.912 | 5.134 | 4.912 | 5.134 | 808 | -0.01(-0.14%) |
Dec 05, 2002 | 4.979 | 5.142 | 4.823 | 5.142 | 3,907 | -0.05(-1.01%) |
Dec 04, 2002 | 4.942 | 5.194 | 4.645 | 5.194 | 16,440 | -0.16(-2.90%) |
Dec 03, 2002 | 5.454 | 5.454 | 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 | 1,078 | +0.10(+1.89%) |
Nov 27, 2002 | 5.454 | 5.462 | 5.447 | 5.462 | 1,617 | +0.09(+1.73%) |
Nov 26, 2002 | 5.380 | 5.380 | 5.369 | 5.369 | 1,078 | +0.00(+0.07%) |
Nov 25, 2002 | 5.387 | 5.462 | 5.194 | 5.365 | 5,525 | -0.01(-0.26%) |
Nov 22, 2002 | 5.261 | 5.558 | 5.203 | 5.379 | 1,212 | +0.19(+3.57%) |
Nov 21, 2002 | 5.194 | 5.194 | 5.158 | 5.194 | 6,872 | -0.00(-0.01%) |
Nov 20, 2002 | 5.165 | 5.194 | 5.157 | 5.194 | 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 | 5.365 | 5.365 | 5.343 | 5.343 | 943 | -0.01(-0.14%) |
Nov 15, 2002 | 5.350 | 5.350 | 5.350 | 5.350 | 269 | -0.37(-6.47%) |
Nov 14, 2002 | 5.677 | 5.721 | 5.380 | 5.721 | 4,851 | -0.22(-3.64%) |
Nov 13, 2002 | 5.906 | 5.937 | 5.906 | 5.937 | 2,021 | +0.12(+2.04%) |
Nov 12, 2002 | 5.758 | 5.937 | 5.758 | 5.818 | 6,333 | +0.10(+1.82%) |
Nov 11, 2002 | 5.774 | 5.774 | 5.692 | 5.714 | 1,617 | +0.00(+0.00%) |
Nov 08, 2002 | 5.380 | 5.951 | 5.380 | 5.714 | 37,867 | +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 | 5.187 | 5.350 | 4,851 | +0.07(+1.25%) |
Nov 05, 2002 | 5.209 | 5.306 | 5.172 | 5.284 | 13,341 | +0.07(+1.42%) |
Nov 04, 2002 | 5.246 | 5.246 | 5.120 | 5.209 | 11,723 | -0.06(-1.14%) |
Nov 01, 2002 | 5.269 | 5.269 | 5.269 | 5.269 | 0 | +0.00(+0.00%) |
Oct 31, 2002 | 5.306 | 5.421 | 5.261 | 5.269 | 13,408 | -0.02(-0.41%) |
Oct 30, 2002 | 5.157 | 5.291 | 5.157 | 5.291 | 8,489 | +0.10(+1.86%) |
Oct 29, 2002 | 5.143 | 5.328 | 5.143 | 5.194 | 1,886 | -0.18(-3.31%) |
Oct 28, 2002 | 5.373 | 5.373 | 5.373 | 5.373 | 0 | +0.00(+0.00%) |
Oct 25, 2002 | 5.217 | 5.373 | 5.120 | 5.373 | 3,449 | +0.34(+6.78%) |
Oct 24, 2002 | 5.157 | 5.328 | 5.031 | 5.031 | 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 | 4.712 | 4.898 | 4.712 | 4.883 | 12,128 | +0.24(+5.28%) |
Oct 21, 2002 | 4.534 | 4.638 | 4.534 | 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 | 4.504 | 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 | 4.675 | 5.009 | 4.638 | 5.009 | 3,503 | +0.12(+2.44%) |
Oct 10, 2002 | 4.853 | 4.889 | 4.638 | 4.889 | 2,560 | -0.30(-5.87%) |
Oct 09, 2002 | 5.074 | 5.194 | 5.074 | 5.194 | 943 | +0.16(+3.26%) |
Oct 08, 2002 | 5.053 | 5.068 | 4.868 | 5.030 | 7,411 | -0.03(-0.59%) |
Oct 07, 2002 | 4.898 | 5.060 | 4.898 | 5.060 | 269 | +0.03(+0.58%) |
Oct 04, 2002 | 5.009 | 5.031 | 5.009 | 5.031 | 39,349 | -0.08(-1.60%) |
Oct 03, 2002 | 4.952 | 5.113 | 4.950 | 5.113 | 20,752 | -0.08(-1.56%) |
Oct 02, 2002 | 5.009 | 5.194 | 5.009 | 5.194 | 2,290 | -0.36(-6.43%) |
Oct 01, 2002 | 5.016 | 5.551 | 5.009 | 5.551 | 7,276 | +0.10(+1.78%) |
Sep 30, 2002 | 5.010 | 5.453 | 5.010 | 5.453 | 2,560 | -0.07(-1.36%) |
Sep 27, 2002 | 5.380 | 5.528 | 5.202 | 5.528 | 13,341 | +0.36(+6.89%) |
Sep 26, 2002 | 4.979 | 5.944 | 4.979 | 5.172 | 34,700 | +0.19(+3.74%) |
Sep 25, 2002 | 4.786 | 4.986 | 4.786 | 4.986 | 3,503 | -0.07(-1.34%) |
Sep 24, 2002 | 5.053 | 5.053 | 5.053 | 5.053 | 0 | +0.00(+0.00%) |
Sep 23, 2002 | 4.816 | 5.157 | 4.764 | 5.053 | 18,057 | +0.30(+6.26%) |
Sep 20, 2002 | 4.779 | 4.779 | 4.675 | 4.756 | 70,209 | -0.03(-0.64%) |
Sep 19, 2002 | 4.846 | 4.972 | 4.779 | 4.786 | 26,008 | -0.36(-7.05%) |
Sep 18, 2002 | 4.936 | 5.149 | 4.823 | 5.149 | 5,120 | -0.01(-0.16%) |
Sep 17, 2002 | 5.009 | 5.157 | 4.823 | 5.157 | 6,603 | -0.03(-0.56%) |
Sep 16, 2002 | 5.306 | 5.380 | 5.016 | 5.186 | 5,255 | -0.23(-4.26%) |
Sep 13, 2002 | 5.276 | 5.417 | 5.269 | 5.417 | 6,549 | +0.07(+1.39%) |
Sep 12, 2002 | 5.640 | 5.640 | 5.269 | 5.343 | 21,884 | -0.30(-5.31%) |
Sep 11, 2002 | 6.196 | 6.344 | 5.643 | 5.643 | 19,539 | -0.55(-8.94%) |
Sep 10, 2002 | 6.429 | 6.429 | 5.862 | 6.196 | 22,369 | -0.33(-5.11%) |
Sep 09, 2002 | 6.508 | 7.161 | 6.048 | 6.530 | 19,270 | -0.07(-1.12%) |
Sep 06, 2002 | 6.679 | 6.679 | 6.567 | 6.604 | 5,929 | -0.07(-1.11%) |
Sep 05, 2002 | 6.597 | 6.679 | 6.597 | 6.679 | 269 | +0.03(+0.45%) |
Sep 04, 2002 | 6.597 | 6.649 | 6.597 | 6.649 | 1,886 | -0.03(-0.44%) |
Sep 03, 2002 | 6.679 | 6.716 | 6.679 | 6.679 | 9,702 | -0.39(-5.56%) |
Aug 30, 2002 | 6.790 | 7.087 | 6.790 | 7.072 | 3,099 | +0.32(+4.73%) |
Aug 29, 2002 | 6.975 | 6.975 | 6.753 | 6.753 | 943 | -0.22(-3.19%) |
Aug 28, 2002 | 6.975 | 6.975 | 6.975 | 6.975 | 15,901 | -0.07(-1.05%) |
Aug 27, 2002 | 7.050 | 7.050 | 7.050 | 7.050 | 2,695 | +0.00(+0.00%) |
Aug 26, 2002 | 7.050 | 7.050 | 7.050 | 7.050 | 13,880 | +0.05(+0.74%) |
Aug 23, 2002 | 6.864 | 6.998 | 6.864 | 6.998 | 3,638 | +0.04(+0.64%) |
Aug 22, 2002 | 6.754 | 6.953 | 6.754 | 6.953 | 1,078 | +0.13(+1.85%) |
Aug 21, 2002 | 6.922 | 6.924 | 6.827 | 6.827 | 1,482 | +0.03(+0.44%) |
Aug 20, 2002 | 6.924 | 6.924 | 6.797 | 6.797 | 943 | -0.06(-0.86%) |
Aug 16, 2002 | 6.855 | 6.856 | 6.679 | 6.856 | 673 | +0.10(+1.53%) |
Aug 15, 2002 | 6.501 | 6.857 | 6.501 | 6.753 | 5,794 | +0.26(+3.99%) |
Aug 14, 2002 | 6.494 | 6.494 | 6.494 | 6.494 | 0 | +0.00(+0.00%) |
Aug 13, 2002 | 6.463 | 6.495 | 6.463 | 6.494 | 2,695 | +0.08(+1.28%) |
Aug 12, 2002 | 6.403 | 6.411 | 6.403 | 6.411 | 687 | -0.01(-0.12%) |
Aug 07, 2002 | 6.419 | 6.419 | 6.419 | 6.419 | 0 | +0.00(+0.00%) |
Aug 06, 2002 | 6.456 | 6.458 | 6.419 | 6.419 | 3,697 | -0.04(-0.59%) |
Aug 05, 2002 | 6.671 | 6.671 | 6.457 | 6.457 | 1,347 | -0.07(-1.01%) |
Aug 02, 2002 | 6.684 | 6.684 | 6.523 | 6.523 | 822 | -0.00(-0.03%) |
Aug 01, 2002 | 6.493 | 6.524 | 6.427 | 6.524 | 1,212 | +0.10(+1.53%) |
Jul 31, 2002 | 6.508 | 6.508 | 6.426 | 6.426 | 161,709 | -0.14(-2.15%) |
Jul 30, 2002 | 6.315 | 6.567 | 6.315 | 6.567 | 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 | 5.855 | 5.856 | 5.761 | 5.856 | 2,075 | +0.09(+1.52%) |
Jul 25, 2002 | 5.835 | 5.835 | 5.768 | 5.768 | 3,705 | -0.09(-1.61%) |
Jul 24, 2002 | 5.835 | 5.862 | 5.734 | 5.862 | 4,595 | +0.03(+0.46%) |
Jul 23, 2002 | 6.071 | 6.227 | 5.835 | 5.835 | 11,265 | -0.29(-4.80%) |
Jul 22, 2002 | 6.062 | 6.129 | 6.062 | 6.129 | 3,705 | +0.13(+2.09%) |
Jul 19, 2002 | 5.769 | 6.004 | 5.768 | 6.004 | 2,816 | +0.07(+1.15%) |
Jul 17, 2002 | 6.024 | 6.024 | 5.869 | 5.936 | 2,519 | -0.14(-2.23%) |
Jul 12, 2002 | 6.402 | 6.402 | 5.937 | 6.071 | 14,526 | -0.27(-4.25%) |
Jul 11, 2002 | 6.281 | 6.409 | 6.227 | 6.341 | 9,635 | -0.27(-4.09%) |
Jul 10, 2002 | 6.619 | 6.658 | 6.341 | 6.611 | 25,496 | -0.07(-1.01%) |
Jul 09, 2002 | 6.679 | 6.679 | 6.679 | 6.679 | 1,185 | +0.00(+0.00%) |
Jul 08, 2002 | 6.681 | 6.681 | 6.679 | 6.679 | 6,967 | -0.21(-3.04%) |
Jul 05, 2002 | 6.921 | 6.948 | 6.679 | 6.888 | 49,213 | -0.19(-2.67%) |
Jul 04, 2002 | 7.083 | 7.259 | 6.814 | 7.077 | 46,841 | +0.00(+0.00%) |
Jul 03, 2002 | 7.083 | 7.259 | 6.814 | 7.077 | 46,841 | -0.18(-2.42%) |
Jul 02, 2002 | 7.279 | 7.361 | 7.023 | 7.252 | 28,164 | -0.27(-3.59%) |
Jul 01, 2002 | 7.454 | 7.758 | 7.454 | 7.522 | 5,039 | +0.07(+0.90%) |
Jun 28, 2002 | 7.590 | 7.711 | 7.360 | 7.454 | 7,856 | -0.30(-3.91%) |
Jun 27, 2002 | 7.765 | 7.994 | 7.758 | 7.758 | 3,261 | -0.07(-0.86%) |
Jun 26, 2002 | 7.724 | 7.825 | 7.724 | 7.825 | 4,447 | -0.01(-0.17%) |
Jun 25, 2002 | 7.920 | 8.088 | 7.731 | 7.839 | 7,559 | -0.20(-2.52%) |
Jun 21, 2002 | 7.751 | 7.751 | 7.623 | 8.041 | 35,872 | +0.28(+3.65%) |
Jun 20, 2002 | 7.427 | 7.758 | 7.427 | 7.758 | 21,197 | +0.47(+6.38%) |
Jun 19, 2002 | 7.426 | 7.427 | 7.232 | 7.293 | 3,409 | -0.09(-1.28%) |
Jun 18, 2002 | 7.502 | 7.502 | 7.286 | 7.387 | 8,301 | -0.08(-1.08%) |
Jun 17, 2002 | 7.589 | 7.589 | 7.225 | 7.468 | 18,529 | -0.17(-2.22%) |
Jun 14, 2002 | 7.994 | 7.994 | 7.556 | 7.637 | 83,900 | +0.76(+11.00%) |
Jun 12, 2002 | 6.814 | 6.880 | 6.814 | 6.880 | 2,371 | +0.01(+0.09%) |
Jun 11, 2002 | 6.855 | 6.908 | 6.793 | 6.874 | 7,856 | -0.04(-0.59%) |
Jun 10, 2002 | 6.746 | 6.955 | 6.746 | 6.915 | 12,006 | +0.15(+2.18%) |
Jun 07, 2002 | 6.855 | 6.874 | 6.753 | 6.767 | 13,044 | -0.05(-0.79%) |
Jun 06, 2002 | 6.921 | 6.921 | 6.787 | 6.821 | 3,854 | +0.00(+0.00%) |
Jun 05, 2002 | 6.948 | 6.948 | 6.821 | 6.821 | 296 | -0.13(-1.83%) |
May 31, 2002 | 6.746 | 6.948 | 6.744 | 6.948 | 3,409 | +0.01(+0.19%) |
May 28, 2002 | 7.083 | 7.083 | 6.746 | 6.935 | 10,969 | -0.06(-0.87%) |
May 27, 2002 | 6.914 | 6.996 | 6.914 | 6.996 | 8,597 | +0.00(+0.00%) |
May 24, 2002 | 6.914 | 6.996 | 6.914 | 6.996 | 8,597 | -0.02(-0.29%) |
May 23, 2002 | 6.781 | 7.050 | 6.780 | 7.016 | 14,230 | +0.07(+1.07%) |
May 22, 2002 | 6.710 | 7.069 | 6.591 | 6.942 | 51,585 | +0.20(+3.00%) |
May 21, 2002 | 6.739 | 6.739 | 6.537 | 6.739 | 27,423 | +0.23(+3.52%) |
May 20, 2002 | 6.248 | 6.733 | 6.248 | 6.510 | 8,004 | +0.38(+6.28%) |
May 17, 2002 | 6.233 | 6.233 | 6.125 | 6.125 | 296 | -0.04(-0.66%) |
May 16, 2002 | 6.165 | 6.166 | 6.165 | 6.166 | 2,223 | -0.07(-1.19%) |
May 15, 2002 | 6.374 | 6.577 | 6.220 | 6.240 | 16,157 | -0.07(-1.07%) |
May 14, 2002 | 5.869 | 6.308 | 5.869 | 6.308 | 14,378 | +0.27(+4.47%) |
May 13, 2002 | 5.983 | 6.085 | 5.869 | 6.038 | 6,225 | +0.37(+6.55%) |
May 10, 2002 | 5.835 | 5.869 | 5.567 | 5.667 | 9,931 | -0.32(-5.30%) |
May 09, 2002 | 5.883 | 5.984 | 5.869 | 5.984 | 1,037 | +0.00(+0.03%) |
May 08, 2002 | 5.984 | 5.984 | 5.982 | 5.982 | 1,185 | -0.00(-0.02%) |
May 07, 2002 | 5.572 | 6.037 | 5.572 | 5.983 | 9,635 | +0.05(+0.80%) |
May 06, 2002 | 5.721 | 5.936 | 5.680 | 5.936 | 18,232 | +0.12(+2.08%) |
May 03, 2002 | 5.602 | 5.815 | 5.602 | 5.815 | 1,037 | -0.05(-0.92%) |
May 02, 2002 | 5.734 | 5.869 | 5.734 | 5.869 | 2,223 | +0.00(+0.00%) |