Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 6.806 | 6.990 | 6.756 | 6.931 | 275,607 | +0.14(+2.14%) |
Apr 29, 2003 | 6.669 | 6.806 | 6.669 | 6.786 | 173,310 | +0.07(+1.11%) |
Apr 28, 2003 | 6.484 | 6.746 | 6.484 | 6.712 | 283,553 | +0.19(+2.84%) |
Apr 25, 2003 | 6.524 | 6.575 | 6.504 | 6.527 | 202,112 | -0.05(-0.74%) |
Apr 24, 2003 | 6.706 | 6.740 | 6.561 | 6.575 | 212,292 | -0.18(-2.62%) |
Apr 23, 2003 | 6.653 | 6.812 | 6.615 | 6.752 | 259,716 | +0.12(+1.79%) |
Apr 22, 2003 | 6.597 | 6.726 | 6.597 | 6.633 | 252,267 | +0.04(+0.58%) |
Apr 21, 2003 | 6.353 | 6.595 | 6.353 | 6.595 | 251,026 | +0.29(+4.63%) |
Apr 17, 2003 | 6.363 | 6.442 | 6.263 | 6.303 | 320,797 | -0.04(-0.57%) |
Apr 16, 2003 | 6.434 | 6.464 | 6.303 | 6.339 | 94,352 | -0.13(-1.99%) |
Apr 15, 2003 | 6.343 | 6.468 | 6.339 | 6.468 | 148,480 | +0.12(+1.94%) |
Apr 14, 2003 | 6.243 | 6.353 | 6.226 | 6.345 | 195,656 | +0.12(+1.97%) |
Apr 11, 2003 | 6.255 | 6.313 | 6.172 | 6.222 | 100,559 | -0.03(-0.45%) |
Apr 10, 2003 | 6.390 | 6.390 | 6.222 | 6.251 | 191,932 | -0.13(-2.08%) |
Apr 09, 2003 | 6.474 | 6.484 | 6.345 | 6.384 | 93,607 | -0.05(-0.84%) |
Apr 08, 2003 | 6.512 | 6.524 | 6.422 | 6.438 | 115,208 | -0.10(-1.60%) |
Apr 07, 2003 | 6.444 | 6.639 | 6.444 | 6.543 | 147,239 | +0.13(+2.01%) |
Apr 04, 2003 | 6.535 | 6.589 | 6.384 | 6.414 | 137,803 | -0.14(-2.18%) |
Apr 03, 2003 | 6.571 | 6.645 | 6.541 | 6.557 | 144,756 | -0.01(-0.21%) |
Apr 02, 2003 | 6.363 | 6.579 | 6.363 | 6.571 | 237,370 | +0.22(+3.39%) |
Apr 01, 2003 | 6.494 | 6.496 | 6.245 | 6.355 | 257,978 | -0.16(-2.44%) |
Mar 31, 2003 | 6.514 | 6.514 | 6.408 | 6.514 | 183,986 | -0.01(-0.15%) |
Mar 28, 2003 | 6.434 | 6.524 | 6.375 | 6.524 | 129,610 | +0.05(+0.71%) |
Mar 27, 2003 | 6.450 | 6.527 | 6.377 | 6.478 | 95,593 | +0.03(+0.44%) |
Mar 26, 2003 | 6.490 | 6.514 | 6.444 | 6.450 | 125,885 | -0.05(-0.77%) |
Mar 25, 2003 | 6.444 | 6.547 | 6.444 | 6.500 | 172,068 | +0.05(+0.75%) |
Mar 24, 2003 | 6.635 | 6.635 | 6.446 | 6.452 | 153,694 | -0.20(-2.97%) |
Mar 21, 2003 | 6.434 | 6.649 | 6.432 | 6.649 | 181,503 | +0.22(+3.35%) |
Mar 20, 2003 | 6.404 | 6.444 | 6.375 | 6.434 | 121,912 | +0.00(+0.03%) |
Mar 19, 2003 | 6.474 | 6.474 | 6.359 | 6.432 | 204,098 | -0.01(-0.19%) |
Mar 18, 2003 | 6.337 | 6.444 | 6.283 | 6.444 | 240,846 | +0.11(+1.68%) |
Mar 17, 2003 | 6.122 | 6.349 | 6.041 | 6.337 | 212,292 | +0.23(+3.69%) |
Mar 14, 2003 | 6.031 | 6.142 | 6.021 | 6.112 | 2,855,394 | +0.09(+1.57%) |
Mar 13, 2003 | 6.021 | 6.075 | 5.971 | 6.017 | 245,067 | +0.04(+0.61%) |
Mar 12, 2003 | 6.037 | 6.051 | 5.969 | 5.981 | 281,566 | -0.05(-0.80%) |
Mar 11, 2003 | 6.001 | 6.081 | 6.001 | 6.029 | 187,711 | +0.08(+1.35%) |
Mar 10, 2003 | 6.118 | 6.122 | 5.945 | 5.949 | 385,354 | -0.16(-2.60%) |
Mar 07, 2003 | 6.001 | 6.172 | 5.981 | 6.108 | 251,026 | +0.06(+1.00%) |
Mar 06, 2003 | 5.971 | 6.065 | 5.971 | 6.047 | 279,580 | +0.09(+1.52%) |
Mar 05, 2003 | 5.991 | 6.015 | 5.930 | 5.957 | 153,943 | -0.03(-0.44%) |
Mar 04, 2003 | 6.081 | 6.108 | 5.983 | 5.983 | 116,450 | -0.05(-0.90%) |
Mar 03, 2003 | 6.096 | 6.152 | 6.033 | 6.037 | 201,119 | -0.06(-1.06%) |
Feb 28, 2003 | 6.092 | 6.110 | 6.063 | 6.102 | 87,648 | +0.01(+0.17%) |
Feb 27, 2003 | 6.092 | 6.112 | 6.073 | 6.092 | 190,690 | -0.00(-0.07%) |
Feb 26, 2003 | 5.941 | 6.106 | 5.941 | 6.096 | 235,880 | +0.12(+1.99%) |
Feb 25, 2003 | 5.971 | 5.991 | 5.870 | 5.977 | 252,267 | -0.04(-0.70%) |
Feb 24, 2003 | 6.055 | 6.083 | 5.979 | 6.019 | 187,462 | -0.04(-0.60%) |
Feb 21, 2003 | 5.880 | 6.088 | 5.880 | 6.055 | 217,010 | +0.17(+2.84%) |
Feb 20, 2003 | 5.945 | 6.025 | 5.860 | 5.888 | 330,232 | -0.05(-0.91%) |
Feb 19, 2003 | 5.973 | 6.041 | 5.844 | 5.943 | 414,404 | -0.02(-0.34%) |
Feb 18, 2003 | 5.910 | 6.065 | 5.880 | 5.963 | 375,174 | +0.05(+0.89%) |
Feb 14, 2003 | 5.709 | 6.015 | 5.709 | 5.910 | 281,318 | +0.20(+3.53%) |
Feb 13, 2003 | 5.508 | 5.749 | 5.497 | 5.709 | 381,133 | +0.37(+6.94%) |
Feb 12, 2003 | 5.477 | 5.483 | 5.338 | 5.338 | 96,090 | -0.18(-3.21%) |
Feb 11, 2003 | 5.457 | 5.552 | 5.457 | 5.516 | 110,987 | +0.07(+1.26%) |
Feb 10, 2003 | 5.504 | 5.534 | 5.427 | 5.447 | 104,532 | -0.04(-0.73%) |
Feb 07, 2003 | 5.608 | 5.616 | 5.485 | 5.487 | 85,910 | -0.16(-2.75%) |
Feb 06, 2003 | 5.528 | 5.679 | 5.528 | 5.642 | 91,124 | +0.07(+1.30%) |
Feb 05, 2003 | 5.669 | 5.719 | 5.548 | 5.570 | 183,241 | -0.05(-0.82%) |
Feb 04, 2003 | 5.675 | 5.677 | 5.588 | 5.616 | 153,198 | -0.06(-1.03%) |
Feb 03, 2003 | 5.763 | 5.789 | 5.649 | 5.675 | 86,655 | -0.10(-1.74%) |
Jan 31, 2003 | 5.592 | 5.775 | 5.590 | 5.775 | 99,318 | +0.18(+3.17%) |
Jan 30, 2003 | 5.767 | 5.779 | 5.598 | 5.598 | 95,593 | -0.13(-2.22%) |
Jan 29, 2003 | 5.699 | 5.779 | 5.663 | 5.725 | 69,026 | +0.00(+0.00%) |
Jan 28, 2003 | 5.820 | 5.868 | 5.725 | 5.725 | 105,028 | -0.04(-0.63%) |
Jan 27, 2003 | 5.820 | 5.852 | 5.739 | 5.761 | 189,200 | -0.10(-1.79%) |
Jan 24, 2003 | 5.967 | 5.991 | 5.826 | 5.866 | 86,655 | -0.09(-1.59%) |
Jan 23, 2003 | 5.868 | 6.017 | 5.866 | 5.961 | 66,543 | +0.10(+1.75%) |
Jan 22, 2003 | 6.031 | 6.031 | 5.858 | 5.858 | 127,872 | -0.14(-2.38%) |
Jan 21, 2003 | 6.092 | 6.100 | 6.001 | 6.001 | 98,573 | -0.09(-1.49%) |
Jan 17, 2003 | 6.148 | 6.182 | 6.092 | 6.092 | 67,039 | -0.06(-0.98%) |
Jan 16, 2003 | 6.092 | 6.172 | 6.090 | 6.152 | 104,780 | +0.07(+1.16%) |
Jan 15, 2003 | 6.061 | 6.120 | 6.001 | 6.081 | 90,131 | +0.04(+0.63%) |
Jan 14, 2003 | 6.202 | 6.202 | 6.035 | 6.043 | 211,050 | -0.19(-3.04%) |
Jan 13, 2003 | 6.172 | 6.247 | 6.126 | 6.232 | 112,229 | +0.07(+1.14%) |
Jan 10, 2003 | 6.112 | 6.182 | 6.096 | 6.162 | 124,892 | +0.07(+1.16%) |
Jan 09, 2003 | 6.112 | 6.182 | 6.092 | 6.092 | 125,140 | -0.03(-0.56%) |
Jan 08, 2003 | 6.202 | 6.206 | 6.122 | 6.126 | 86,903 | -0.09(-1.46%) |
Jan 07, 2003 | 6.212 | 6.283 | 6.204 | 6.216 | 113,719 | -0.08(-1.22%) |
Jan 06, 2003 | 6.293 | 6.341 | 6.243 | 6.293 | 155,681 | +0.05(+0.81%) |
Jan 03, 2003 | 6.283 | 6.291 | 6.182 | 6.243 | 118,436 | -0.04(-0.64%) |
Jan 02, 2003 | 6.293 | 6.297 | 6.204 | 6.283 | 183,241 | +0.04(+0.61%) |
Dec 31, 2002 | 6.253 | 6.309 | 6.222 | 6.245 | 164,619 | -0.02(-0.39%) |
Dec 30, 2002 | 6.208 | 6.293 | 6.132 | 6.269 | 170,578 | +0.08(+1.24%) |
Dec 27, 2002 | 6.112 | 6.224 | 6.102 | 6.192 | 197,891 | +0.05(+0.89%) |
Dec 26, 2002 | 6.112 | 6.156 | 6.090 | 6.138 | 168,095 | +0.03(+0.43%) |
Dec 24, 2002 | 6.071 | 6.148 | 6.041 | 6.112 | 264,930 | -0.04(-0.72%) |
Dec 23, 2002 | 6.545 | 6.647 | 6.112 | 6.156 | 756,307 | -0.49(-7.36%) |
Dec 20, 2002 | 6.243 | 6.645 | 6.235 | 6.645 | 1,212,425 | +0.41(+6.62%) |
Dec 19, 2002 | 6.172 | 6.253 | 6.126 | 6.232 | 251,771 | +0.03(+0.45%) |
Dec 18, 2002 | 6.444 | 6.444 | 6.190 | 6.204 | 203,850 | -0.20(-3.08%) |
Dec 17, 2002 | 6.353 | 6.444 | 6.313 | 6.402 | 304,658 | +0.10(+1.57%) |
Dec 16, 2002 | 6.112 | 6.303 | 6.061 | 6.303 | 227,190 | +0.19(+3.13%) |
Dec 13, 2002 | 6.061 | 6.112 | 5.995 | 6.112 | 122,409 | +0.02(+0.33%) |
Dec 12, 2002 | 6.202 | 6.202 | 6.069 | 6.092 | 85,910 | -0.08(-1.37%) |
Dec 11, 2002 | 6.202 | 6.222 | 6.160 | 6.176 | 80,199 | -0.01(-0.20%) |
Dec 10, 2002 | 6.132 | 6.303 | 6.098 | 6.188 | 204,843 | +0.07(+1.19%) |
Dec 09, 2002 | 6.243 | 6.243 | 6.079 | 6.116 | 107,015 | -0.17(-2.63%) |
Dec 06, 2002 | 6.243 | 6.303 | 6.194 | 6.281 | 90,131 | +0.02(+0.35%) |
Dec 05, 2002 | 6.243 | 6.287 | 6.192 | 6.259 | 126,630 | +0.01(+0.13%) |
Dec 04, 2002 | 6.232 | 6.253 | 6.142 | 6.251 | 92,365 | -0.03(-0.42%) |
Dec 03, 2002 | 6.222 | 6.289 | 6.174 | 6.277 | 159,405 | -0.04(-0.61%) |
Dec 02, 2002 | 6.057 | 6.343 | 6.057 | 6.315 | 226,196 | +0.30(+4.95%) |
Nov 29, 2002 | 6.011 | 6.112 | 5.969 | 6.017 | 81,689 | +0.08(+1.29%) |
Nov 27, 2002 | 5.934 | 6.025 | 5.892 | 5.941 | 177,531 | -0.01(-0.24%) |
Nov 26, 2002 | 5.991 | 5.999 | 5.939 | 5.955 | 139,790 | -0.05(-0.77%) |
Nov 25, 2002 | 5.789 | 6.041 | 5.759 | 6.001 | 162,136 | +0.17(+2.97%) |
Nov 22, 2002 | 5.810 | 5.896 | 5.808 | 5.828 | 133,831 | -0.02(-0.28%) |
Nov 21, 2002 | 5.806 | 5.854 | 5.789 | 5.844 | 193,421 | +0.04(+0.76%) |
Nov 20, 2002 | 5.779 | 5.806 | 5.701 | 5.800 | 125,389 | +0.03(+0.49%) |
Nov 19, 2002 | 5.820 | 5.820 | 5.769 | 5.771 | 45,686 | -0.04(-0.62%) |
Nov 18, 2002 | 5.816 | 5.860 | 5.796 | 5.808 | 164,371 | +0.03(+0.49%) |
Nov 15, 2002 | 5.840 | 5.880 | 5.779 | 5.779 | 110,739 | -0.01(-0.17%) |
Nov 14, 2002 | 5.769 | 5.842 | 5.739 | 5.789 | 134,576 | +0.02(+0.38%) |
Nov 13, 2002 | 5.709 | 5.777 | 5.657 | 5.767 | 113,967 | +0.05(+0.95%) |
Nov 12, 2002 | 5.679 | 5.769 | 5.642 | 5.713 | 145,004 | +0.03(+0.60%) |
Nov 11, 2002 | 5.675 | 5.687 | 5.638 | 5.679 | 98,324 | +0.00(+0.00%) |
Nov 08, 2002 | 5.729 | 5.765 | 5.659 | 5.679 | 74,736 | -0.07(-1.23%) |
Nov 07, 2002 | 5.800 | 5.802 | 5.699 | 5.749 | 153,694 | -0.07(-1.14%) |
Nov 06, 2002 | 5.719 | 5.840 | 5.673 | 5.816 | 105,773 | +0.11(+1.94%) |
Nov 05, 2002 | 5.759 | 5.830 | 5.689 | 5.705 | 161,640 | -0.05(-0.94%) |
Nov 04, 2002 | 5.638 | 5.794 | 5.638 | 5.759 | 132,837 | +0.11(+1.96%) |
Nov 01, 2002 | 5.608 | 5.649 | 5.564 | 5.649 | 156,674 | +0.02(+0.43%) |
Oct 31, 2002 | 5.628 | 5.649 | 5.588 | 5.624 | 87,399 | -0.00(-0.07%) |
Oct 30, 2002 | 5.568 | 5.636 | 5.562 | 5.628 | 151,708 | +0.09(+1.64%) |
Oct 29, 2002 | 5.638 | 5.638 | 5.506 | 5.538 | 87,399 | -0.08(-1.43%) |
Oct 28, 2002 | 5.616 | 5.657 | 5.578 | 5.618 | 162,136 | -0.01(-0.18%) |
Oct 25, 2002 | 5.447 | 5.659 | 5.387 | 5.628 | 182,248 | +0.18(+3.25%) |
Oct 24, 2002 | 5.463 | 5.530 | 5.427 | 5.451 | 20,534,012 | -0.01(-0.11%) |
Oct 23, 2002 | 5.439 | 5.483 | 5.435 | 5.457 | 113,470 | +0.02(+0.33%) |
Oct 22, 2002 | 5.435 | 5.497 | 5.393 | 5.439 | 239,356 | +0.00(+0.04%) |
Oct 21, 2002 | 5.236 | 5.437 | 5.214 | 5.437 | 418,377 | +0.17(+3.25%) |
Oct 18, 2002 | 5.256 | 5.306 | 5.185 | 5.266 | 326,259 | -0.00(-0.08%) |
Oct 17, 2002 | 5.165 | 5.276 | 5.115 | 5.270 | 300,437 | +0.15(+2.87%) |
Oct 16, 2002 | 5.326 | 5.365 | 5.123 | 5.123 | 108,008 | -0.20(-3.78%) |
Oct 15, 2002 | 5.216 | 5.326 | 5.195 | 5.324 | 251,771 | +0.13(+2.52%) |
Oct 14, 2002 | 5.304 | 5.328 | 5.135 | 5.193 | 219,492 | -0.10(-1.83%) |
Oct 11, 2002 | 5.226 | 5.385 | 5.222 | 5.290 | 129,113 | +0.09(+1.74%) |
Oct 10, 2002 | 5.085 | 5.199 | 5.002 | 5.199 | 115,705 | +0.11(+2.18%) |
Oct 09, 2002 | 5.151 | 5.226 | 5.085 | 5.089 | 161,640 | -0.07(-1.33%) |
Oct 08, 2002 | 5.059 | 5.195 | 5.059 | 5.157 | 239,853 | +0.10(+1.95%) |
Oct 07, 2002 | 5.185 | 5.191 | 5.034 | 5.059 | 81,192 | -0.15(-2.94%) |
Oct 04, 2002 | 5.242 | 5.415 | 5.205 | 5.212 | 481,692 | -0.02(-0.38%) |
Oct 03, 2002 | 5.377 | 5.423 | 5.195 | 5.232 | 268,655 | -0.14(-2.70%) |
Oct 02, 2002 | 5.437 | 5.493 | 5.377 | 5.377 | 278,587 | -0.17(-2.98%) |
Oct 01, 2002 | 5.431 | 5.552 | 5.371 | 5.542 | 210,057 | +0.13(+2.42%) |
Sep 30, 2002 | 5.427 | 5.433 | 5.296 | 5.411 | 171,075 | -0.02(-0.44%) |
Sep 27, 2002 | 5.437 | 5.455 | 5.407 | 5.435 | 147,487 | -0.01(-0.22%) |
Sep 26, 2002 | 5.538 | 5.582 | 5.427 | 5.447 | 246,060 | -0.07(-1.21%) |
Sep 25, 2002 | 5.487 | 5.514 | 5.413 | 5.514 | 256,488 | -0.01(-0.25%) |
Sep 24, 2002 | 5.719 | 5.719 | 5.487 | 5.528 | 303,913 | -0.22(-3.75%) |
Sep 23, 2002 | 5.844 | 5.844 | 5.739 | 5.743 | 211,299 | -0.13(-2.26%) |
Sep 20, 2002 | 5.876 | 5.900 | 5.840 | 5.876 | 162,385 | +0.04(+0.62%) |
Sep 19, 2002 | 5.820 | 5.908 | 5.820 | 5.840 | 113,719 | -0.02(-0.28%) |
Sep 18, 2002 | 6.005 | 6.005 | 5.840 | 5.856 | 335,695 | -0.15(-2.48%) |
Sep 17, 2002 | 6.132 | 6.142 | 6.005 | 6.005 | 263,441 | -0.10(-1.58%) |
Sep 16, 2002 | 6.118 | 6.120 | 6.075 | 6.102 | 113,222 | -0.02(-0.33%) |
Sep 13, 2002 | 6.152 | 6.154 | 6.051 | 6.122 | 88,393 | +0.02(+0.33%) |
Sep 12, 2002 | 6.323 | 6.323 | 6.081 | 6.102 | 117,443 | -0.23(-3.66%) |
Sep 11, 2002 | 6.265 | 6.371 | 6.263 | 6.333 | 52,141 | +0.09(+1.45%) |
Sep 10, 2002 | 6.253 | 6.279 | 6.218 | 6.243 | 87,399 | +0.04(+0.65%) |
Sep 09, 2002 | 6.198 | 6.263 | 6.172 | 6.202 | 108,008 | +0.02(+0.39%) |
Sep 06, 2002 | 6.106 | 6.194 | 6.092 | 6.178 | 87,151 | +0.06(+1.05%) |
Sep 05, 2002 | 6.182 | 6.194 | 6.112 | 6.114 | 205,836 | -0.06(-0.95%) |
Sep 04, 2002 | 6.263 | 6.263 | 6.100 | 6.172 | 219,989 | -0.08(-1.26%) |
Sep 03, 2002 | 6.444 | 6.474 | 6.239 | 6.251 | 13,755,554 | -0.21(-3.30%) |
Aug 30, 2002 | 6.375 | 6.504 | 6.363 | 6.464 | 70,515 | +0.09(+1.39%) |
Aug 29, 2002 | 6.228 | 6.384 | 6.226 | 6.375 | 203,602 | +0.15(+2.36%) |
Aug 28, 2002 | 6.279 | 6.291 | 6.202 | 6.228 | 13,805,213 | -0.05(-0.80%) |
Aug 27, 2002 | 6.384 | 6.488 | 6.279 | 6.279 | 163,874 | -0.13(-2.10%) |
Aug 26, 2002 | 6.311 | 6.424 | 6.303 | 6.414 | 102,545 | +0.08(+1.30%) |
Aug 23, 2002 | 6.293 | 6.444 | 6.273 | 6.331 | 119,429 | +0.06(+0.93%) |
Aug 22, 2002 | 6.351 | 6.351 | 6.212 | 6.273 | 158,412 | -0.08(-1.24%) |
Aug 21, 2002 | 6.353 | 6.363 | 6.263 | 6.351 | 75,481 | -0.00(-0.03%) |
Aug 20, 2002 | 6.313 | 6.367 | 6.257 | 6.353 | 168,095 | +0.08(+1.28%) |
Aug 16, 2002 | 6.273 | 6.297 | 6.198 | 6.273 | 101,801 | +0.05(+0.87%) |
Aug 15, 2002 | 6.192 | 6.247 | 6.160 | 6.218 | 52,390 | +0.08(+1.25%) |
Aug 14, 2002 | 6.021 | 6.148 | 5.890 | 6.142 | 78,212 | +0.10(+1.67%) |
Aug 13, 2002 | 6.122 | 6.192 | 6.041 | 6.041 | 70,019 | -0.13(-2.09%) |
Aug 12, 2002 | 6.182 | 6.186 | 6.120 | 6.170 | 49,659 | +0.12(+2.03%) |
Aug 07, 2002 | 5.991 | 6.067 | 5.947 | 6.047 | 74,488 | +0.09(+1.45%) |
Aug 06, 2002 | 5.773 | 6.011 | 5.759 | 5.961 | 206,333 | +0.20(+3.50%) |
Aug 05, 2002 | 5.918 | 5.936 | 5.759 | 5.759 | 147,735 | -0.16(-2.72%) |
Aug 02, 2002 | 6.061 | 6.077 | 5.882 | 5.920 | 132,341 | -0.21(-3.38%) |
Aug 01, 2002 | 6.001 | 6.182 | 5.936 | 6.128 | 126,382 | +0.10(+1.70%) |
Jul 31, 2002 | 6.037 | 6.154 | 6.007 | 6.025 | 232,156 | -0.02(-0.30%) |
Jul 30, 2002 | 6.202 | 6.237 | 5.999 | 6.043 | 288,519 | -0.18(-2.88%) |
Jul 29, 2002 | 5.729 | 6.222 | 5.729 | 6.222 | 420,860 | +0.54(+9.57%) |
Jul 26, 2002 | 5.630 | 5.723 | 5.600 | 5.679 | 307,141 | +0.05(+0.97%) |
Jul 25, 2002 | 5.588 | 5.723 | 5.558 | 5.624 | 233,397 | +0.04(+0.76%) |
Jul 24, 2002 | 5.437 | 5.584 | 5.357 | 5.582 | 324,521 | +0.12(+2.25%) |
Jul 23, 2002 | 5.536 | 5.659 | 5.455 | 5.459 | 484,175 | -0.08(-1.38%) |
Jul 22, 2002 | 5.614 | 5.614 | 5.457 | 5.536 | 313,348 | -0.08(-1.47%) |
Jul 19, 2002 | 5.548 | 5.665 | 5.357 | 5.618 | 451,400 | -0.04(-0.71%) |
Jul 17, 2002 | 5.606 | 5.755 | 5.606 | 5.659 | 119,429 | -0.25(-4.26%) |
Jul 12, 2002 | 5.910 | 5.971 | 5.840 | 5.910 | 186,966 | -0.01(-0.17%) |
Jul 11, 2002 | 6.041 | 6.041 | 5.920 | 5.920 | 199,132 | -0.14(-2.39%) |
Jul 10, 2002 | 6.232 | 6.235 | 6.051 | 6.065 | 109,498 | -0.17(-2.68%) |
Jul 09, 2002 | 6.251 | 6.307 | 6.222 | 6.232 | 18,274,526 | -0.07(-1.09%) |
Jul 08, 2002 | 6.404 | 6.404 | 6.283 | 6.301 | 126,878 | -0.05(-0.82%) |
Jul 05, 2002 | 6.136 | 6.353 | 6.124 | 6.353 | 71,260 | +0.20(+3.21%) |
Jul 04, 2002 | 6.309 | 6.329 | 6.146 | 6.156 | 2,259,486 | +0.00(+0.00%) |
Jul 03, 2002 | 6.309 | 6.329 | 6.146 | 6.156 | 235,135 | -0.17(-2.74%) |
Jul 02, 2002 | 6.520 | 6.520 | 6.237 | 6.329 | 286,532 | -0.18(-2.75%) |
Jul 01, 2002 | 6.267 | 6.565 | 6.255 | 6.508 | 347,613 | +0.32(+5.11%) |
Jun 28, 2002 | 6.323 | 6.484 | 6.192 | 6.192 | 1,186,851 | -0.13(-2.07%) |
Jun 27, 2002 | 6.480 | 6.494 | 6.216 | 6.323 | 489,389 | -0.16(-2.48%) |
Jun 26, 2002 | 6.545 | 6.555 | 6.444 | 6.484 | 286,780 | -0.14(-2.16%) |
Jun 25, 2002 | 6.847 | 6.859 | 6.605 | 6.627 | 220,734 | -0.38(-5.43%) |
Jun 21, 2002 | 7.062 | 7.088 | 6.992 | 7.008 | 195,656 | -0.04(-0.57%) |
Jun 20, 2002 | 7.098 | 7.149 | 7.028 | 7.048 | 135,320 | -0.02(-0.28%) |
Jun 19, 2002 | 6.933 | 7.098 | 6.907 | 7.068 | 172,068 | +0.13(+1.95%) |
Jun 18, 2002 | 7.018 | 7.028 | 6.909 | 6.933 | 97,331 | -0.04(-0.63%) |
Jun 17, 2002 | 6.883 | 7.008 | 6.883 | 6.978 | 110,987 | +0.14(+2.12%) |
Jun 14, 2002 | 6.806 | 6.867 | 6.639 | 6.833 | 1,365,623 | -0.16(-2.33%) |
Jun 12, 2002 | 6.978 | 7.044 | 6.895 | 6.996 | 218,251 | -0.01(-0.09%) |
Jun 11, 2002 | 7.129 | 7.185 | 6.998 | 7.002 | 159,902 | -0.14(-1.97%) |
Jun 10, 2002 | 7.380 | 7.417 | 7.133 | 7.143 | 189,449 | -0.25(-3.35%) |
Jun 07, 2002 | 7.219 | 7.390 | 7.189 | 7.390 | 125,637 | +0.14(+1.94%) |
Jun 06, 2002 | 7.270 | 7.270 | 7.147 | 7.249 | 215,520 | -0.04(-0.55%) |
Jun 05, 2002 | 7.342 | 7.360 | 7.219 | 7.290 | 242,336 | -0.24(-3.16%) |
May 31, 2002 | 7.310 | 7.622 | 7.310 | 7.527 | 249,536 | +0.34(+4.76%) |
May 28, 2002 | 7.249 | 7.268 | 7.137 | 7.185 | 169,337 | -0.09(-1.19%) |
May 27, 2002 | 7.322 | 7.362 | 7.239 | 7.272 | 218,499 | +0.00(+0.00%) |
May 24, 2002 | 7.322 | 7.362 | 7.239 | 7.272 | 215,520 | -0.05(-0.66%) |
May 23, 2002 | 7.219 | 7.324 | 7.147 | 7.320 | 284,049 | +0.10(+1.39%) |
May 22, 2002 | 7.191 | 7.378 | 7.169 | 7.219 | 202,608 | +0.01(+0.11%) |
May 21, 2002 | 7.342 | 7.431 | 7.185 | 7.211 | 149,225 | -0.15(-2.05%) |
May 20, 2002 | 7.400 | 7.453 | 7.358 | 7.362 | 97,580 | -0.11(-1.51%) |
May 17, 2002 | 7.491 | 7.551 | 7.411 | 7.475 | 87,399 | +0.05(+0.62%) |
May 16, 2002 | 7.602 | 7.602 | 7.338 | 7.429 | 145,252 | -0.17(-2.28%) |
May 15, 2002 | 7.572 | 7.612 | 7.521 | 7.602 | 151,708 | +0.05(+0.67%) |
May 14, 2002 | 7.431 | 7.608 | 7.431 | 7.551 | 451,897 | +0.01(+0.19%) |
May 13, 2002 | 7.421 | 7.537 | 7.394 | 7.537 | 67,039 | +0.16(+2.13%) |
May 10, 2002 | 7.451 | 7.461 | 7.348 | 7.380 | 124,147 | -0.06(-0.84%) |
May 09, 2002 | 7.461 | 7.545 | 7.431 | 7.443 | 110,739 | -0.04(-0.51%) |
May 08, 2002 | 7.545 | 7.562 | 7.431 | 7.481 | 140,038 | -0.09(-1.20%) |
May 07, 2002 | 7.425 | 7.592 | 7.419 | 7.572 | 197,891 | +0.15(+2.01%) |
May 06, 2002 | 7.529 | 7.592 | 7.378 | 7.423 | 168,840 | -0.14(-1.81%) |
May 03, 2002 | 7.773 | 7.773 | 7.499 | 7.560 | 205,091 | -0.23(-3.00%) |
May 02, 2002 | 7.582 | 7.801 | 7.582 | 7.793 | 162,881 | +0.19(+2.52%) |