Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 3.741 | 3.845 | 3.741 | 3.788 | 51,215 | -0.01(-0.25%) |
Feb 27, 2003 | 3.750 | 3.797 | 3.750 | 3.797 | 48,364 | +0.05(+1.26%) |
Feb 26, 2003 | 3.788 | 3.864 | 3.731 | 3.750 | 59,980 | -0.04(-1.00%) |
Feb 25, 2003 | 3.759 | 3.816 | 3.750 | 3.788 | 40,655 | +0.03(+0.76%) |
Feb 24, 2003 | 3.873 | 3.949 | 3.741 | 3.759 | 61,036 | -0.10(-2.67%) |
Feb 21, 2003 | 3.883 | 3.892 | 3.788 | 3.863 | 14,783 | -0.02(-0.51%) |
Feb 20, 2003 | 4.091 | 4.100 | 3.788 | 3.883 | 51,532 | -0.10(-2.61%) |
Feb 19, 2003 | 4.119 | 4.129 | 3.968 | 3.987 | 99,897 | -0.08(-1.86%) |
Feb 18, 2003 | 4.072 | 4.214 | 3.826 | 4.063 | 266,849 | +0.09(+2.14%) |
Feb 14, 2003 | 3.741 | 4.119 | 3.741 | 3.977 | 27,139 | +0.19(+5.00%) |
Feb 13, 2003 | 3.845 | 3.968 | 3.741 | 3.788 | 31,891 | -0.14(-3.61%) |
Feb 12, 2003 | 4.129 | 4.356 | 3.930 | 3.930 | 104,332 | -0.33(-7.78%) |
Feb 11, 2003 | 4.318 | 4.366 | 4.176 | 4.261 | 78,988 | -0.06(-1.29%) |
Feb 10, 2003 | 4.214 | 4.479 | 4.025 | 4.317 | 106,866 | +0.05(+1.09%) |
Feb 07, 2003 | 4.261 | 4.403 | 4.261 | 4.271 | 60,508 | +0.01(+0.22%) |
Feb 06, 2003 | 4.706 | 4.735 | 4.261 | 4.261 | 118,904 | -0.38(-8.16%) |
Feb 05, 2003 | 4.451 | 4.697 | 4.403 | 4.640 | 64,521 | +0.25(+5.60%) |
Feb 04, 2003 | 4.735 | 4.735 | 4.053 | 4.394 | 84,585 | -0.20(-4.33%) |
Feb 03, 2003 | 4.356 | 4.706 | 4.356 | 4.593 | 69,590 | +0.28(+6.59%) |
Jan 31, 2003 | 4.034 | 4.470 | 3.930 | 4.309 | 142,559 | +0.28(+7.06%) |
Jan 30, 2003 | 4.214 | 4.394 | 3.987 | 4.025 | 46,050 | -0.24(-5.56%) |
Jan 29, 2003 | 4.205 | 4.508 | 4.119 | 4.261 | 73,391 | +0.13(+3.21%) |
Jan 28, 2003 | 4.148 | 4.195 | 3.778 | 4.129 | 95,250 | +0.29(+7.65%) |
Jan 27, 2003 | 4.413 | 4.555 | 3.835 | 3.835 | 118,904 | -0.52(-11.96%) |
Jan 24, 2003 | 4.697 | 4.725 | 3.977 | 4.356 | 73,391 | -0.31(-6.69%) |
Jan 23, 2003 | 4.773 | 4.773 | 4.299 | 4.669 | 132,844 | -0.07(-1.40%) |
Jan 22, 2003 | 4.735 | 4.867 | 4.564 | 4.735 | 54,278 | -0.06(-1.19%) |
Jan 21, 2003 | 4.858 | 5.066 | 4.716 | 4.792 | 96,940 | -0.09(-1.94%) |
Jan 17, 2003 | 4.915 | 4.915 | 4.545 | 4.886 | 181,630 | +0.09(+1.98%) |
Jan 16, 2003 | 4.972 | 5.208 | 4.735 | 4.792 | 289,975 | -0.18(-3.62%) |
Jan 15, 2003 | 3.759 | 5.208 | 3.741 | 4.972 | 1,231,922 | +1.15(+29.98%) |
Jan 14, 2003 | 3.693 | 3.835 | 3.693 | 3.825 | 65,788 | +0.09(+2.28%) |
Jan 13, 2003 | 3.712 | 3.768 | 3.693 | 3.740 | 122,072 | -0.00(-0.03%) |
Jan 10, 2003 | 3.816 | 3.816 | 3.741 | 3.741 | 25,027 | +0.00(+0.00%) |
Jan 09, 2003 | 3.722 | 3.873 | 3.722 | 3.741 | 41,078 | +0.01(+0.25%) |
Jan 08, 2003 | 3.911 | 3.911 | 3.722 | 3.731 | 39,388 | -0.26(-6.41%) |
Jan 07, 2003 | 3.996 | 4.072 | 3.873 | 3.987 | 71,279 | -0.04(-0.94%) |
Jan 06, 2003 | 4.072 | 4.072 | 3.788 | 4.025 | 97,151 | -0.03(-0.70%) |
Jan 03, 2003 | 4.167 | 4.233 | 3.939 | 4.053 | 64,943 | -0.11(-2.73%) |
Jan 02, 2003 | 3.958 | 4.214 | 3.788 | 4.167 | 87,013 | +0.27(+7.06%) |
Dec 31, 2002 | 3.750 | 3.987 | 3.674 | 3.892 | 249,425 | +0.14(+3.79%) |
Dec 30, 2002 | 3.987 | 4.100 | 3.693 | 3.750 | 183,637 | -0.32(-7.91%) |
Dec 27, 2002 | 3.977 | 4.110 | 3.807 | 4.072 | 88,809 | -0.05(-1.13%) |
Dec 26, 2002 | 4.119 | 4.157 | 3.959 | 4.118 | 108,133 | +0.01(+0.23%) |
Dec 24, 2002 | 3.949 | 4.157 | 3.854 | 4.109 | 68,217 | +0.13(+3.31%) |
Dec 23, 2002 | 3.816 | 4.640 | 3.807 | 3.977 | 122,706 | -0.04(-0.94%) |
Dec 20, 2002 | 3.816 | 4.640 | 3.778 | 4.015 | 365,690 | +0.30(+8.16%) |
Dec 19, 2002 | 3.456 | 3.722 | 3.314 | 3.712 | 373,505 | +0.19(+5.35%) |
Dec 18, 2002 | 3.494 | 3.617 | 3.409 | 3.524 | 69,590 | +0.02(+0.57%) |
Dec 17, 2002 | 3.504 | 3.627 | 3.456 | 3.504 | 110,245 | -0.09(-2.63%) |
Dec 16, 2002 | 3.409 | 3.589 | 3.381 | 3.599 | 138,968 | +0.19(+5.56%) |
Dec 13, 2002 | 3.466 | 3.551 | 3.362 | 3.409 | 151,112 | -0.11(-3.23%) |
Dec 12, 2002 | 3.589 | 3.646 | 3.314 | 3.523 | 197,259 | -0.12(-3.38%) |
Dec 11, 2002 | 3.608 | 3.722 | 3.504 | 3.646 | 111,829 | +0.00(+0.00%) |
Dec 10, 2002 | 3.759 | 3.778 | 3.646 | 3.646 | 68,850 | -0.05(-1.28%) |
Dec 09, 2002 | 3.759 | 3.873 | 3.693 | 3.693 | 110,034 | +0.01(+0.28%) |
Dec 06, 2002 | 3.759 | 3.788 | 3.580 | 3.683 | 128,092 | -0.00(-0.03%) |
Dec 05, 2002 | 3.741 | 3.778 | 3.665 | 3.684 | 79,516 | -0.10(-2.75%) |
Dec 04, 2002 | 4.091 | 4.091 | 3.362 | 3.788 | 338,657 | -0.33(-8.09%) |
Dec 03, 2002 | 4.214 | 4.290 | 4.119 | 4.121 | 83,001 | -0.09(-2.20%) |
Dec 02, 2002 | 4.735 | 4.953 | 4.119 | 4.214 | 234,958 | -0.47(-10.10%) |
Nov 29, 2002 | 4.659 | 4.895 | 4.659 | 4.688 | 45,724 | -0.02(-0.40%) |
Nov 27, 2002 | 4.735 | 4.943 | 4.688 | 4.706 | 95,778 | -0.04(-0.80%) |
Nov 26, 2002 | 5.000 | 5.010 | 4.650 | 4.744 | 69,590 | -0.27(-5.45%) |
Nov 25, 2002 | 4.877 | 5.095 | 4.830 | 5.018 | 78,249 | +0.13(+2.69%) |
Nov 22, 2002 | 4.877 | 5.057 | 4.877 | 4.886 | 161,355 | -0.12(-2.46%) |
Nov 21, 2002 | 5.199 | 5.208 | 4.877 | 5.010 | 84,479 | -0.21(-3.99%) |
Nov 20, 2002 | 5.805 | 5.805 | 5.208 | 5.218 | 159,455 | -0.56(-9.67%) |
Nov 19, 2002 | 5.814 | 5.966 | 5.758 | 5.777 | 59,452 | -0.13(-2.24%) |
Nov 18, 2002 | 6.004 | 6.013 | 5.729 | 5.909 | 94,828 | -0.10(-1.73%) |
Nov 15, 2002 | 6.203 | 6.212 | 5.871 | 6.013 | 221,441 | +0.00(+0.00%) |
Nov 14, 2002 | 5.862 | 6.136 | 5.682 | 6.013 | 200,216 | +0.16(+2.75%) |
Nov 13, 2002 | 6.297 | 6.345 | 5.833 | 5.852 | 133,794 | -0.43(-6.79%) |
Nov 12, 2002 | 6.165 | 6.383 | 6.108 | 6.278 | 142,559 | +0.04(+0.61%) |
Nov 11, 2002 | 6.203 | 6.629 | 6.090 | 6.241 | 80,889 | +0.15(+2.50%) |
Nov 08, 2002 | 6.307 | 6.307 | 5.966 | 6.088 | 27,878 | -0.04(-0.63%) |
Nov 07, 2002 | 6.127 | 6.297 | 5.975 | 6.127 | 100,636 | -0.04(-0.61%) |
Nov 06, 2002 | 6.534 | 6.752 | 6.108 | 6.165 | 89,125 | -0.39(-5.91%) |
Nov 05, 2002 | 7.197 | 7.330 | 6.552 | 6.552 | 71,068 | -0.64(-8.96%) |
Nov 04, 2002 | 6.866 | 7.404 | 6.865 | 7.197 | 184,904 | +0.35(+5.12%) |
Nov 01, 2002 | 6.269 | 6.866 | 6.138 | 6.847 | 78,037 | +0.68(+11.06%) |
Oct 31, 2002 | 6.297 | 6.439 | 5.492 | 6.165 | 106,655 | -0.28(-4.39%) |
Oct 30, 2002 | 6.297 | 6.449 | 6.198 | 6.448 | 99,157 | +0.03(+0.46%) |
Oct 29, 2002 | 6.155 | 6.420 | 6.108 | 6.419 | 86,591 | +0.07(+1.16%) |
Oct 28, 2002 | 6.231 | 6.430 | 5.966 | 6.345 | 64,943 | +0.01(+0.15%) |
Oct 25, 2002 | 6.146 | 6.345 | 5.994 | 6.335 | 66,422 | +0.11(+1.83%) |
Oct 24, 2002 | 6.392 | 6.392 | 6.184 | 6.222 | 62,937 | -0.17(-2.67%) |
Oct 23, 2002 | 6.506 | 6.563 | 6.127 | 6.392 | 36,748 | -0.14(-2.17%) |
Oct 22, 2002 | 6.733 | 7.216 | 6.525 | 6.534 | 29,779 | -0.28(-4.17%) |
Oct 21, 2002 | 6.780 | 6.923 | 6.525 | 6.818 | 47,350 | +0.25(+3.75%) |
Oct 18, 2002 | 7.169 | 7.173 | 6.544 | 6.572 | 55,862 | -0.61(-8.44%) |
Oct 17, 2002 | 7.292 | 7.292 | 6.648 | 7.178 | 48,998 | -0.07(-1.03%) |
Oct 16, 2002 | 6.875 | 7.292 | 6.649 | 7.253 | 112,252 | +0.25(+3.51%) |
Oct 15, 2002 | 6.771 | 7.093 | 6.733 | 7.007 | 112,568 | +0.28(+4.21%) |
Oct 14, 2002 | 6.241 | 6.847 | 5.966 | 6.724 | 48,149 | +0.50(+8.07%) |
Oct 11, 2002 | 5.786 | 6.326 | 5.786 | 6.222 | 62,620 | +0.32(+5.46%) |
Oct 10, 2002 | 5.777 | 5.966 | 5.597 | 5.900 | 91,660 | +0.04(+0.65%) |
Oct 09, 2002 | 6.297 | 6.297 | 5.635 | 5.862 | 71,279 | -0.44(-6.92%) |
Oct 08, 2002 | 6.013 | 6.307 | 5.881 | 6.297 | 89,759 | +0.24(+3.91%) |
Oct 07, 2002 | 5.824 | 6.231 | 5.777 | 6.061 | 88,492 | +0.24(+4.06%) |
Oct 04, 2002 | 6.345 | 6.383 | 5.663 | 5.824 | 50,898 | -0.62(-9.69%) |
Oct 03, 2002 | 6.600 | 6.600 | 6.307 | 6.449 | 56,601 | -0.16(-2.44%) |
Oct 02, 2002 | 6.581 | 6.648 | 6.581 | 6.610 | 100,636 | -0.03(-0.43%) |
Oct 01, 2002 | 6.629 | 6.648 | 6.563 | 6.638 | 62,409 | -0.03(-0.43%) |
Sep 30, 2002 | 6.392 | 7.083 | 6.392 | 6.667 | 109,189 | +0.10(+1.59%) |
Sep 27, 2002 | 6.544 | 6.629 | 6.373 | 6.563 | 44,351 | -0.07(-1.00%) |
Sep 26, 2002 | 6.959 | 7.008 | 6.487 | 6.629 | 111,407 | -0.18(-2.64%) |
Sep 25, 2002 | 6.155 | 7.008 | 6.155 | 6.809 | 73,708 | +0.65(+10.62%) |
Sep 24, 2002 | 5.966 | 6.155 | 5.682 | 6.155 | 83,740 | +0.00(+0.00%) |
Sep 23, 2002 | 6.345 | 6.468 | 5.161 | 6.155 | 113,308 | -0.38(-5.80%) |
Sep 20, 2002 | 6.345 | 6.553 | 6.061 | 6.534 | 168,536 | +0.21(+3.29%) |
Sep 19, 2002 | 6.534 | 6.619 | 6.250 | 6.326 | 374,148 | -0.30(-4.57%) |
Sep 18, 2002 | 6.629 | 6.771 | 6.629 | 6.629 | 56,390 | -0.14(-2.10%) |
Sep 17, 2002 | 6.818 | 6.904 | 6.591 | 6.771 | 49,209 | +0.11(+1.71%) |
Sep 16, 2002 | 6.922 | 7.216 | 6.515 | 6.657 | 75,397 | -0.47(-6.64%) |
Sep 13, 2002 | 6.913 | 7.244 | 6.913 | 7.131 | 40,449 | +0.03(+0.40%) |
Sep 12, 2002 | 6.913 | 7.178 | 6.638 | 7.102 | 59,241 | +0.33(+4.90%) |
Sep 11, 2002 | 7.092 | 7.092 | 6.629 | 6.771 | 19,324 | -0.33(-4.67%) |
Sep 10, 2002 | 7.159 | 7.206 | 6.879 | 7.102 | 43,430 | -0.09(-1.32%) |
Sep 09, 2002 | 6.629 | 7.197 | 6.458 | 7.197 | 35,479 | +0.33(+4.83%) |
Sep 06, 2002 | 6.468 | 7.197 | 6.468 | 6.866 | 27,909 | +0.24(+3.57%) |
Sep 05, 2002 | 7.008 | 7.009 | 6.515 | 6.629 | 71,490 | -0.46(-6.54%) |
Sep 04, 2002 | 6.724 | 7.102 | 6.458 | 7.093 | 149,853 | +0.27(+4.03%) |
Sep 03, 2002 | 7.472 | 7.576 | 6.629 | 6.818 | 120,702 | -0.76(-10.00%) |
Aug 30, 2002 | 7.652 | 7.652 | 7.339 | 7.576 | 144,995 | -0.05(-0.62%) |
Aug 29, 2002 | 7.112 | 7.623 | 7.102 | 7.623 | 221,336 | +0.38(+5.23%) |
Aug 28, 2002 | 7.623 | 7.623 | 7.150 | 7.244 | 168,301 | -0.33(-4.37%) |
Aug 27, 2002 | 7.197 | 7.670 | 7.064 | 7.576 | 45,671,736 | +0.38(+5.26%) |
Aug 26, 2002 | 7.188 | 7.292 | 6.629 | 7.197 | 102,014 | +0.08(+1.06%) |
Aug 23, 2002 | 7.405 | 7.481 | 6.761 | 7.121 | 206,066 | +0.02(+0.27%) |
Aug 22, 2002 | 6.648 | 7.169 | 6.534 | 7.102 | 655,033 | +0.70(+10.95%) |
Aug 21, 2002 | 6.439 | 6.439 | 6.042 | 6.402 | 90,709 | +0.21(+3.36%) |
Aug 20, 2002 | 6.345 | 6.629 | 6.032 | 6.193 | 76,240 | -0.30(-4.66%) |
Aug 16, 2002 | 6.525 | 6.629 | 6.155 | 6.496 | 181,630 | -0.10(-1.58%) |
Aug 15, 2002 | 6.667 | 6.724 | 6.392 | 6.600 | 177,176 | -0.03(-0.43%) |
Aug 14, 2002 | 6.317 | 6.629 | 6.117 | 6.629 | 206,658 | +0.37(+5.90%) |
Aug 13, 2002 | 6.581 | 6.581 | 6.127 | 6.260 | 109,612 | -0.24(-3.64%) |
Aug 12, 2002 | 6.609 | 6.629 | 6.203 | 6.496 | 38,184 | -0.05(-0.72%) |
Aug 07, 2002 | 6.724 | 6.913 | 6.439 | 6.544 | 197,998 | -0.34(-4.95%) |
Aug 06, 2002 | 6.165 | 6.922 | 6.155 | 6.885 | 333,271 | +0.72(+11.67%) |
Aug 05, 2002 | 6.420 | 6.458 | 5.919 | 6.165 | 178,326 | +0.01(+0.15%) |
Aug 02, 2002 | 6.439 | 6.439 | 5.682 | 6.155 | 187,161 | -0.28(-4.41%) |
Aug 01, 2002 | 6.354 | 6.506 | 6.241 | 6.439 | 134,956 | -0.01(-0.15%) |
Jul 31, 2002 | 6.307 | 6.705 | 6.023 | 6.449 | 319,438 | +0.07(+1.04%) |
Jul 30, 2002 | 5.691 | 6.439 | 5.540 | 6.383 | 262,414 | +0.69(+12.15%) |
Jul 29, 2002 | 4.640 | 5.928 | 4.545 | 5.691 | 206,869 | +0.99(+21.17%) |
Jul 26, 2002 | 5.350 | 5.360 | 4.034 | 4.697 | 450,487 | -0.88(-15.79%) |
Jul 25, 2002 | 5.350 | 5.682 | 5.066 | 5.578 | 228,957 | +0.09(+1.55%) |
Jul 24, 2002 | 4.924 | 5.549 | 4.545 | 5.492 | 219,646 | +0.50(+10.06%) |
Jul 23, 2002 | 5.322 | 5.635 | 4.915 | 4.991 | 126,613 | -0.43(-7.87%) |
Jul 22, 2002 | 4.972 | 5.540 | 4.877 | 5.417 | 113,699 | +0.41(+8.13%) |
Jul 19, 2002 | 5.114 | 5.710 | 4.972 | 5.010 | 114,364 | +0.03(+0.57%) |
Jul 17, 2002 | 4.602 | 5.606 | 4.593 | 4.981 | 152,063 | -0.09(-1.68%) |
Jul 12, 2002 | 4.735 | 5.303 | 4.735 | 5.066 | 69,484 | +0.32(+6.79%) |
Jul 11, 2002 | 4.934 | 5.398 | 4.508 | 4.744 | 246,152 | -0.28(-5.65%) |
Jul 10, 2002 | 5.777 | 5.777 | 4.962 | 5.028 | 266,955 | -0.75(-12.95%) |
Jul 09, 2002 | 5.938 | 5.938 | 5.777 | 5.777 | 133,900 | -0.16(-2.71%) |
Jul 08, 2002 | 6.174 | 6.174 | 5.938 | 5.938 | 65,049 | -0.24(-3.83%) |
Jul 05, 2002 | 5.824 | 6.174 | 5.824 | 6.174 | 39,282 | +0.50(+8.85%) |
Jul 04, 2002 | 6.392 | 6.648 | 5.606 | 5.672 | 111,618 | +0.00(+0.00%) |
Jul 03, 2002 | 6.392 | 6.648 | 5.606 | 5.672 | 111,618 | -0.49(-7.99%) |
Jul 02, 2002 | 6.724 | 6.913 | 5.881 | 6.165 | 109,717 | -0.65(-9.58%) |
Jul 01, 2002 | 7.112 | 7.197 | 6.373 | 6.818 | 217,745 | -0.29(-4.13%) |
Jun 28, 2002 | 6.951 | 7.718 | 6.885 | 7.112 | 441,405 | +0.04(+0.54%) |
Jun 27, 2002 | 6.534 | 7.519 | 6.534 | 7.074 | 191,346 | +0.52(+7.95%) |
Jun 26, 2002 | 5.928 | 6.629 | 5.871 | 6.553 | 98,207 | +0.62(+10.37%) |
Jun 25, 2002 | 5.767 | 6.155 | 5.682 | 5.938 | 177,512 | +0.22(+3.81%) |
Jun 21, 2002 | 5.919 | 6.231 | 5.843 | 5.720 | 96,201 | -0.13(-2.27%) |
Jun 20, 2002 | 6.051 | 6.080 | 5.852 | 5.852 | 67,583 | -0.19(-3.13%) |
Jun 19, 2002 | 5.833 | 6.184 | 5.833 | 6.042 | 100,213 | +0.09(+1.59%) |
Jun 18, 2002 | 5.644 | 6.013 | 5.635 | 5.947 | 50,898 | +0.21(+3.63%) |
Jun 17, 2002 | 5.682 | 5.871 | 5.587 | 5.739 | 59,980 | +0.09(+1.68%) |
Jun 14, 2002 | 5.540 | 5.909 | 5.407 | 5.644 | 164,840 | -0.14(-2.46%) |
Jun 12, 2002 | 5.729 | 5.890 | 5.635 | 5.786 | 193,458 | +0.06(+0.99%) |
Jun 11, 2002 | 5.739 | 6.080 | 5.729 | 5.729 | 144,459 | -0.01(-0.17%) |
Jun 10, 2002 | 5.919 | 5.966 | 5.739 | 5.739 | 69,906 | -0.04(-0.66%) |
Jun 07, 2002 | 5.777 | 5.919 | 5.644 | 5.777 | 73,391 | -0.09(-1.61%) |
Jun 06, 2002 | 5.833 | 6.004 | 5.795 | 5.871 | 99,263 | -0.01(-0.16%) |
Jun 05, 2002 | 5.502 | 5.966 | 5.464 | 5.881 | 89,653 | -0.27(-4.46%) |
May 31, 2002 | 6.117 | 6.686 | 6.108 | 6.155 | 168,642 | -0.05(-0.76%) |
May 28, 2002 | 5.786 | 6.203 | 5.729 | 6.203 | 169,487 | +0.43(+7.38%) |
May 27, 2002 | 6.155 | 6.203 | 5.711 | 5.777 | 166,952 | +0.00(+0.00%) |
May 24, 2002 | 6.155 | 6.203 | 5.711 | 5.777 | 166,952 | -0.40(-6.44%) |
May 23, 2002 | 6.203 | 6.203 | 5.928 | 6.174 | 98,207 | +0.14(+2.35%) |
May 22, 2002 | 6.155 | 6.155 | 5.881 | 6.032 | 95,461 | -0.12(-2.00%) |
May 21, 2002 | 6.193 | 6.203 | 5.795 | 6.155 | 130,415 | +0.24(+4.00%) |
May 20, 2002 | 6.402 | 6.638 | 5.919 | 5.919 | 170,754 | -0.55(-8.49%) |
May 17, 2002 | 6.155 | 6.771 | 6.155 | 6.468 | 127,141 | +0.21(+3.33%) |
May 16, 2002 | 6.155 | 6.383 | 6.136 | 6.260 | 183,320 | +0.08(+1.23%) |
May 15, 2002 | 5.956 | 6.392 | 5.947 | 6.184 | 242,561 | +0.21(+3.49%) |
May 14, 2002 | 6.203 | 6.354 | 5.833 | 5.975 | 124,712 | -0.16(-2.62%) |
May 13, 2002 | 5.824 | 6.259 | 5.682 | 6.136 | 167,586 | +0.45(+7.82%) |
May 10, 2002 | 5.095 | 5.824 | 5.095 | 5.691 | 441,722 | +0.60(+11.71%) |
May 09, 2002 | 5.455 | 5.635 | 5.095 | 5.095 | 278,465 | -0.35(-6.43%) |
May 08, 2002 | 5.303 | 5.919 | 5.303 | 5.445 | 182,686 | +0.11(+2.13%) |
May 07, 2002 | 5.606 | 6.061 | 5.331 | 5.331 | 151,429 | -0.30(-5.38%) |
May 06, 2002 | 6.127 | 6.127 | 5.587 | 5.635 | 209,509 | -0.55(-8.88%) |
May 03, 2002 | 6.155 | 6.203 | 5.919 | 6.184 | 209,720 | +0.12(+2.03%) |
May 02, 2002 | 6.155 | 6.222 | 6.061 | 6.061 | 94,828 | -0.09(-1.54%) |
May 01, 2002 | 6.439 | 6.638 | 6.146 | 6.155 | 166,213 | +0.09(+1.40%) |
Apr 30, 2002 | 6.520 | 6.520 | 5.938 | 6.070 | 176,034 | -0.28(-4.47%) |
Apr 29, 2002 | 6.203 | 6.629 | 6.117 | 6.354 | 118,482 | +0.15(+2.44%) |
Apr 26, 2002 | 6.733 | 6.733 | 6.061 | 6.203 | 508,883 | -0.55(-8.12%) |
Apr 25, 2002 | 6.790 | 7.027 | 6.638 | 6.751 | 122,495 | +0.12(+1.84%) |
Apr 24, 2002 | 6.724 | 6.818 | 6.629 | 6.629 | 129,359 | +0.00(+0.00%) |
Apr 23, 2002 | 6.761 | 6.761 | 6.629 | 6.629 | 84,057 | -0.06(-0.85%) |
Apr 22, 2002 | 6.203 | 6.771 | 6.203 | 6.686 | 93,666 | +0.52(+8.45%) |
Apr 19, 2002 | 7.140 | 7.150 | 6.117 | 6.165 | 126,719 | -0.63(-9.33%) |
Apr 18, 2002 | 6.922 | 6.922 | 6.724 | 6.799 | 137,068 | +0.09(+1.27%) |
Apr 17, 2002 | 6.866 | 7.235 | 6.714 | 6.714 | 210,565 | +0.00(+0.00%) |
Apr 16, 2002 | 6.487 | 7.083 | 6.392 | 6.714 | 229,045 | +0.32(+5.04%) |
Apr 15, 2002 | 6.274 | 6.439 | 6.155 | 6.392 | 197,048 | +0.19(+3.05%) |
Apr 12, 2002 | 6.458 | 6.515 | 6.155 | 6.203 | 244,145 | -0.14(-2.24%) |
Apr 11, 2002 | 6.487 | 6.496 | 6.250 | 6.345 | 141,080 | -0.18(-2.74%) |
Apr 10, 2002 | 6.179 | 6.563 | 6.174 | 6.524 | 136,328 | +0.37(+5.98%) |
Apr 09, 2002 | 6.250 | 6.989 | 6.155 | 6.155 | 438,554 | -0.26(-3.99%) |
Apr 08, 2002 | 6.577 | 6.629 | 6.250 | 6.411 | 319,121 | -0.20(-3.01%) |
Apr 05, 2002 | 6.771 | 6.818 | 6.544 | 6.610 | 357,031 | -0.10(-1.55%) |
Apr 04, 2002 | 6.828 | 6.828 | 6.591 | 6.714 | 307,505 | -0.06(-0.84%) |
Apr 03, 2002 | 7.064 | 7.150 | 6.563 | 6.771 | 1,069,616 | -0.18(-2.59%) |
Apr 02, 2002 | 7.585 | 8.333 | 6.686 | 6.951 | 1,846,194 | -4.94(-41.56%) |
Mar 29, 2002 | 11.83 | 11.89 | 11.47 | 11.89 | 218,062 | +0.00(+0.00%) |
Mar 28, 2002 | 11.83 | 11.89 | 11.47 | 11.89 | 218,062 | +0.00(+0.00%) |
Mar 27, 2002 | 12.18 | 12.23 | 11.32 | 11.89 | 211,409 | -0.32(-2.64%) |
Mar 26, 2002 | 11.84 | 12.22 | 11.70 | 12.22 | 168,642 | +0.61(+5.30%) |
Mar 25, 2002 | 12.36 | 12.47 | 11.60 | 11.60 | 155,442 | -0.83(-6.69%) |
Mar 22, 2002 | 12.99 | 13.02 | 12.23 | 12.43 | 62,409 | -0.57(-4.37%) |
Mar 21, 2002 | 13.17 | 13.17 | 12.55 | 13.00 | 119,644 | -0.25(-1.86%) |
Mar 20, 2002 | 13.07 | 13.25 | 12.83 | 13.25 | 50,476 | +0.05(+0.36%) |
Mar 19, 2002 | 13.20 | 13.35 | 12.83 | 13.20 | 217,640 | +0.01(+0.07%) |
Mar 18, 2002 | 13.29 | 13.31 | 13.14 | 13.19 | 184,482 | -0.06(-0.43%) |
Mar 15, 2002 | 13.13 | 13.40 | 13.12 | 13.25 | 261,358 | -0.09(-0.71%) |
Mar 14, 2002 | 12.50 | 13.40 | 12.48 | 13.34 | 522,294 | +0.86(+6.90%) |
Mar 13, 2002 | 13.12 | 13.17 | 12.46 | 12.48 | 93,138 | -0.63(-4.84%) |
Mar 12, 2002 | 13.26 | 13.27 | 12.69 | 13.12 | 106,655 | -0.15(-1.14%) |
Mar 11, 2002 | 13.29 | 13.41 | 13.19 | 13.27 | 79,410 | -0.03(-0.21%) |
Mar 08, 2002 | 12.78 | 13.40 | 12.74 | 13.30 | 233,585 | +0.45(+3.54%) |
Mar 07, 2002 | 13.26 | 13.40 | 12.78 | 12.84 | 158,187 | -0.42(-3.14%) |
Mar 06, 2002 | 13.17 | 13.26 | 13.12 | 13.26 | 170,859 | +0.05(+0.36%) |
Mar 05, 2002 | 13.21 | 13.40 | 13.16 | 13.21 | 182,686 | -0.02(-0.14%) |
Mar 04, 2002 | 13.21 | 13.35 | 13.08 | 13.23 | 318,487 | -0.27(-1.97%) |