Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 5.405 | 5.508 | 5.344 | 5.442 | 236,162 | +0.01(+0.26%) |
Mar 28, 2003 | 5.419 | 5.484 | 5.362 | 5.428 | 284,803 | +0.04(+0.70%) |
Mar 27, 2003 | 5.400 | 5.452 | 5.344 | 5.391 | 226,135 | -0.03(-0.61%) |
Mar 26, 2003 | 5.358 | 5.475 | 5.353 | 5.423 | 657,927 | +0.04(+0.70%) |
Mar 25, 2003 | 5.461 | 5.527 | 5.339 | 5.386 | 468,058 | -0.03(-0.52%) |
Mar 24, 2003 | 5.344 | 5.428 | 5.212 | 5.414 | 342,830 | +0.03(+0.52%) |
Mar 21, 2003 | 5.292 | 5.386 | 5.039 | 5.386 | 255,576 | +0.05(+0.88%) |
Mar 20, 2003 | 5.161 | 5.344 | 5.077 | 5.339 | 178,775 | +0.13(+2.52%) |
Mar 19, 2003 | 5.062 | 5.226 | 5.030 | 5.208 | 176,855 | +0.19(+3.83%) |
Mar 18, 2003 | 5.006 | 5.020 | 4.875 | 5.016 | 131,841 | -0.04(-0.74%) |
Mar 17, 2003 | 4.870 | 5.053 | 4.866 | 5.053 | 160,001 | +0.18(+3.65%) |
Mar 14, 2003 | 4.969 | 4.969 | 4.762 | 4.875 | 184,322 | -0.08(-1.70%) |
Mar 13, 2003 | 4.973 | 4.987 | 4.875 | 4.959 | 342,403 | +0.03(+0.67%) |
Mar 12, 2003 | 4.922 | 4.973 | 4.837 | 4.927 | 66,774 | -0.02(-0.38%) |
Mar 11, 2003 | 4.908 | 5.002 | 4.833 | 4.945 | 109,441 | +0.04(+0.76%) |
Mar 10, 2003 | 5.147 | 5.147 | 4.908 | 4.908 | 156,161 | -0.19(-3.77%) |
Mar 07, 2003 | 5.128 | 5.180 | 5.058 | 5.100 | 98,561 | +0.02(+0.37%) |
Mar 06, 2003 | 5.086 | 5.156 | 5.034 | 5.081 | 106,454 | -0.05(-1.00%) |
Mar 05, 2003 | 5.142 | 5.217 | 5.011 | 5.133 | 122,454 | -0.01(-0.18%) |
Mar 04, 2003 | 5.109 | 5.203 | 5.016 | 5.142 | 173,441 | +0.08(+1.57%) |
Mar 03, 2003 | 5.147 | 5.156 | 5.044 | 5.062 | 1,111,479 | -0.09(-1.82%) |
Feb 28, 2003 | 5.180 | 5.203 | 5.077 | 5.156 | 154,028 | +0.02(+0.46%) |
Feb 27, 2003 | 5.156 | 5.269 | 5.081 | 5.133 | 130,134 | +0.01(+0.27%) |
Feb 26, 2003 | 5.086 | 5.180 | 5.016 | 5.119 | 1,245,453 | +0.00(+0.00%) |
Feb 25, 2003 | 4.922 | 5.133 | 4.889 | 5.119 | 100,907 | +0.15(+3.12%) |
Feb 24, 2003 | 5.109 | 5.137 | 4.959 | 4.964 | 108,374 | -0.14(-2.75%) |
Feb 21, 2003 | 5.170 | 5.203 | 5.062 | 5.105 | 205,655 | -0.07(-1.27%) |
Feb 20, 2003 | 5.320 | 5.320 | 5.156 | 5.170 | 289,283 | -0.17(-3.16%) |
Feb 19, 2003 | 5.297 | 5.531 | 5.203 | 5.339 | 360,750 | -0.00(-0.09%) |
Feb 18, 2003 | 5.231 | 5.344 | 5.203 | 5.344 | 232,109 | +0.13(+2.43%) |
Feb 14, 2003 | 5.250 | 5.259 | 5.156 | 5.217 | 280,536 | +0.01(+0.27%) |
Feb 13, 2003 | 5.344 | 5.348 | 5.128 | 5.203 | 234,455 | -0.14(-2.63%) |
Feb 12, 2003 | 5.555 | 5.559 | 5.344 | 5.344 | 158,508 | -0.26(-4.60%) |
Feb 11, 2003 | 5.484 | 5.606 | 5.414 | 5.601 | 151,468 | +0.14(+2.58%) |
Feb 10, 2003 | 5.498 | 5.555 | 5.452 | 5.461 | 89,814 | -0.01(-0.26%) |
Feb 07, 2003 | 5.578 | 5.662 | 5.470 | 5.475 | 153,388 | -0.14(-2.42%) |
Feb 06, 2003 | 5.625 | 5.681 | 5.555 | 5.611 | 292,056 | +0.01(+0.17%) |
Feb 05, 2003 | 5.728 | 5.780 | 5.601 | 5.601 | 248,322 | -0.08(-1.40%) |
Feb 04, 2003 | 5.742 | 5.794 | 5.658 | 5.681 | 503,045 | -0.05(-0.82%) |
Feb 03, 2003 | 5.672 | 5.827 | 5.555 | 5.728 | 179,842 | +0.10(+1.83%) |
Jan 31, 2003 | 5.601 | 5.662 | 5.564 | 5.625 | 72,960 | +0.00(+0.00%) |
Jan 30, 2003 | 5.681 | 5.695 | 5.564 | 5.625 | 103,894 | -0.03(-0.58%) |
Jan 29, 2003 | 5.587 | 5.691 | 5.442 | 5.658 | 146,348 | +0.04(+0.67%) |
Jan 28, 2003 | 5.531 | 5.644 | 5.405 | 5.620 | 151,255 | +0.14(+2.48%) |
Jan 27, 2003 | 5.648 | 5.648 | 5.484 | 5.484 | 177,495 | -0.15(-2.58%) |
Jan 24, 2003 | 5.691 | 5.691 | 5.592 | 5.630 | 217,602 | -0.07(-1.15%) |
Jan 23, 2003 | 5.789 | 5.794 | 5.686 | 5.695 | 141,868 | -0.09(-1.62%) |
Jan 22, 2003 | 6.023 | 6.023 | 5.770 | 5.789 | 140,588 | -0.22(-3.59%) |
Jan 21, 2003 | 6.037 | 6.089 | 5.981 | 6.005 | 162,561 | -0.03(-0.54%) |
Jan 17, 2003 | 6.169 | 6.225 | 5.976 | 6.037 | 228,055 | -0.13(-2.05%) |
Jan 16, 2003 | 6.239 | 6.370 | 6.164 | 6.164 | 182,188 | -0.12(-1.94%) |
Jan 15, 2003 | 6.375 | 6.375 | 6.276 | 6.286 | 85,547 | -0.08(-1.32%) |
Jan 14, 2003 | 6.305 | 6.469 | 6.220 | 6.370 | 226,562 | +0.09(+1.42%) |
Jan 13, 2003 | 6.370 | 6.370 | 6.234 | 6.281 | 204,802 | -0.04(-0.67%) |
Jan 10, 2003 | 6.389 | 6.408 | 6.300 | 6.323 | 122,454 | -0.08(-1.24%) |
Jan 09, 2003 | 6.375 | 6.445 | 6.337 | 6.403 | 202,028 | +0.06(+0.96%) |
Jan 08, 2003 | 6.492 | 6.492 | 6.337 | 6.342 | 152,535 | -0.15(-2.31%) |
Jan 07, 2003 | 6.609 | 6.623 | 6.455 | 6.492 | 177,495 | -0.14(-2.12%) |
Jan 06, 2003 | 6.595 | 6.694 | 6.595 | 6.633 | 126,294 | -0.01(-0.14%) |
Jan 03, 2003 | 6.623 | 6.694 | 6.516 | 6.642 | 118,614 | +0.01(+0.21%) |
Jan 02, 2003 | 6.562 | 6.628 | 6.473 | 6.628 | 75,947 | +0.05(+0.71%) |
Dec 31, 2002 | 6.558 | 6.633 | 6.389 | 6.581 | 282,029 | +0.07(+1.08%) |
Dec 30, 2002 | 6.314 | 6.511 | 6.276 | 6.511 | 370,350 | +0.15(+2.36%) |
Dec 27, 2002 | 6.389 | 6.422 | 6.211 | 6.361 | 314,243 | -0.08(-1.17%) |
Dec 26, 2002 | 6.375 | 6.469 | 6.375 | 6.436 | 347,097 | +0.10(+1.63%) |
Dec 24, 2002 | 6.211 | 6.370 | 6.211 | 6.333 | 93,867 | +0.08(+1.20%) |
Dec 23, 2002 | 6.305 | 6.361 | 6.201 | 6.258 | 110,934 | -0.07(-1.11%) |
Dec 20, 2002 | 6.262 | 6.328 | 6.211 | 6.328 | 167,681 | +0.11(+1.81%) |
Dec 19, 2002 | 6.141 | 6.258 | 6.141 | 6.216 | 106,881 | +0.08(+1.22%) |
Dec 18, 2002 | 6.366 | 6.366 | 6.141 | 6.141 | 98,987 | -0.23(-3.68%) |
Dec 17, 2002 | 6.328 | 6.412 | 6.281 | 6.375 | 71,467 | +0.03(+0.52%) |
Dec 16, 2002 | 6.281 | 6.342 | 6.187 | 6.342 | 236,802 | +0.10(+1.58%) |
Dec 13, 2002 | 6.398 | 6.408 | 6.164 | 6.244 | 232,109 | -0.23(-3.55%) |
Dec 12, 2002 | 6.450 | 6.506 | 6.450 | 6.473 | 75,734 | +0.02(+0.36%) |
Dec 11, 2002 | 6.525 | 6.539 | 6.375 | 6.450 | 108,801 | -0.08(-1.29%) |
Dec 10, 2002 | 6.562 | 6.572 | 6.501 | 6.534 | 106,241 | +0.02(+0.29%) |
Dec 09, 2002 | 6.703 | 6.703 | 6.506 | 6.516 | 114,347 | -0.21(-3.14%) |
Dec 06, 2002 | 6.661 | 6.745 | 6.656 | 6.726 | 162,775 | +0.07(+0.99%) |
Dec 05, 2002 | 6.741 | 6.741 | 6.637 | 6.661 | 65,067 | -0.03(-0.49%) |
Dec 04, 2002 | 6.703 | 6.764 | 6.661 | 6.694 | 60,374 | -0.06(-0.83%) |
Dec 03, 2002 | 6.792 | 6.839 | 6.680 | 6.750 | 96,427 | -0.09(-1.30%) |
Dec 02, 2002 | 6.712 | 6.839 | 6.623 | 6.839 | 130,134 | +0.13(+1.96%) |
Nov 29, 2002 | 6.764 | 6.792 | 6.666 | 6.708 | 49,067 | -0.05(-0.76%) |
Nov 27, 2002 | 6.576 | 6.764 | 6.576 | 6.759 | 110,507 | +0.18(+2.78%) |
Nov 26, 2002 | 6.642 | 6.647 | 6.492 | 6.576 | 91,094 | -0.08(-1.20%) |
Nov 25, 2002 | 6.633 | 6.670 | 6.506 | 6.656 | 105,174 | -0.01(-0.14%) |
Nov 22, 2002 | 6.637 | 6.680 | 6.591 | 6.666 | 96,427 | +0.02(+0.28%) |
Nov 21, 2002 | 6.712 | 6.717 | 6.637 | 6.647 | 138,028 | -0.05(-0.77%) |
Nov 20, 2002 | 6.483 | 6.797 | 6.473 | 6.698 | 172,801 | +0.26(+4.08%) |
Nov 19, 2002 | 6.478 | 6.562 | 6.422 | 6.436 | 77,654 | -0.06(-0.87%) |
Nov 18, 2002 | 6.516 | 6.553 | 6.422 | 6.492 | 160,855 | -0.07(-1.00%) |
Nov 15, 2002 | 6.548 | 6.562 | 6.497 | 6.558 | 48,853 | -0.00(-0.07%) |
Nov 14, 2002 | 6.614 | 6.619 | 6.525 | 6.562 | 145,921 | -0.05(-0.71%) |
Nov 13, 2002 | 6.464 | 6.619 | 6.398 | 6.609 | 135,894 | +0.14(+2.10%) |
Nov 12, 2002 | 6.408 | 6.562 | 6.408 | 6.473 | 161,495 | +0.08(+1.17%) |
Nov 11, 2002 | 6.562 | 6.562 | 6.398 | 6.398 | 64,000 | -0.16(-2.50%) |
Nov 08, 2002 | 6.797 | 6.797 | 6.516 | 6.562 | 245,122 | -0.23(-3.45%) |
Nov 07, 2002 | 6.844 | 6.891 | 6.703 | 6.797 | 75,947 | -0.09(-1.36%) |
Nov 06, 2002 | 6.586 | 6.905 | 6.562 | 6.891 | 178,988 | +0.26(+3.89%) |
Nov 05, 2002 | 6.684 | 6.684 | 6.576 | 6.633 | 37,547 | -0.10(-1.46%) |
Nov 04, 2002 | 6.684 | 6.797 | 6.666 | 6.731 | 87,467 | +0.06(+0.84%) |
Nov 01, 2002 | 6.445 | 6.675 | 6.412 | 6.675 | 164,481 | +0.00(+0.00%) |
Oct 31, 2002 | 6.562 | 6.698 | 6.501 | 6.675 | 196,908 | +0.07(+1.06%) |
Oct 30, 2002 | 6.520 | 6.605 | 6.412 | 6.605 | 107,734 | +0.04(+0.57%) |
Oct 29, 2002 | 6.398 | 6.567 | 6.361 | 6.567 | 174,508 | +0.12(+1.89%) |
Oct 28, 2002 | 6.506 | 6.506 | 6.347 | 6.445 | 146,561 | -0.11(-1.65%) |
Oct 25, 2002 | 6.309 | 6.553 | 6.309 | 6.553 | 85,334 | +0.20(+3.10%) |
Oct 24, 2002 | 6.445 | 6.455 | 6.309 | 6.356 | 150,401 | -0.07(-1.02%) |
Oct 23, 2002 | 6.234 | 6.422 | 6.201 | 6.422 | 179,628 | +0.17(+2.78%) |
Oct 22, 2002 | 6.441 | 6.441 | 6.206 | 6.248 | 147,841 | -0.21(-3.20%) |
Oct 21, 2002 | 6.647 | 6.647 | 6.281 | 6.455 | 218,029 | -0.24(-3.57%) |
Oct 18, 2002 | 6.525 | 6.694 | 6.375 | 6.694 | 103,254 | +0.15(+2.29%) |
Oct 17, 2002 | 6.281 | 6.609 | 6.281 | 6.544 | 217,175 | +0.15(+2.27%) |
Oct 16, 2002 | 6.562 | 6.586 | 6.300 | 6.398 | 199,468 | -0.28(-4.14%) |
Oct 15, 2002 | 6.398 | 6.675 | 6.398 | 6.675 | 106,454 | +0.27(+4.17%) |
Oct 14, 2002 | 6.492 | 6.492 | 6.351 | 6.408 | 79,360 | -0.13(-2.01%) |
Oct 11, 2002 | 6.342 | 6.539 | 6.314 | 6.539 | 84,694 | +0.21(+3.33%) |
Oct 10, 2002 | 6.164 | 6.361 | 6.164 | 6.328 | 157,441 | +0.14(+2.27%) |
Oct 09, 2002 | 6.211 | 6.211 | 6.023 | 6.187 | 368,004 | -0.05(-0.83%) |
Oct 08, 2002 | 6.225 | 6.258 | 6.141 | 6.239 | 213,335 | +0.03(+0.45%) |
Oct 07, 2002 | 6.173 | 6.328 | 6.164 | 6.211 | 152,961 | -0.01(-0.15%) |
Oct 04, 2002 | 6.375 | 6.375 | 6.098 | 6.220 | 478,085 | -0.15(-2.43%) |
Oct 03, 2002 | 6.253 | 6.511 | 6.230 | 6.375 | 140,161 | +0.08(+1.19%) |
Oct 02, 2002 | 6.501 | 6.548 | 6.300 | 6.300 | 75,734 | -0.22(-3.38%) |
Oct 01, 2002 | 6.586 | 6.586 | 6.398 | 6.520 | 202,028 | -0.08(-1.21%) |
Sep 30, 2002 | 6.469 | 6.600 | 6.211 | 6.600 | 253,016 | +0.08(+1.30%) |
Sep 27, 2002 | 6.534 | 6.539 | 6.173 | 6.516 | 165,121 | -0.03(-0.50%) |
Sep 26, 2002 | 6.520 | 6.605 | 6.384 | 6.548 | 156,161 | +0.07(+1.16%) |
Sep 25, 2002 | 6.141 | 6.558 | 6.141 | 6.473 | 234,882 | +0.30(+4.94%) |
Sep 24, 2002 | 6.094 | 6.305 | 6.094 | 6.169 | 148,695 | -0.08(-1.20%) |
Sep 23, 2002 | 6.211 | 6.319 | 6.047 | 6.244 | 344,750 | -0.07(-1.19%) |
Sep 20, 2002 | 6.281 | 6.366 | 6.281 | 6.319 | 267,949 | +0.11(+1.74%) |
Sep 19, 2002 | 6.248 | 6.323 | 6.211 | 6.211 | 602,033 | -0.08(-1.34%) |
Sep 18, 2002 | 6.305 | 6.328 | 6.197 | 6.295 | 129,494 | -0.03(-0.44%) |
Sep 17, 2002 | 6.356 | 6.492 | 6.258 | 6.323 | 301,230 | -0.02(-0.37%) |
Sep 16, 2002 | 6.333 | 6.375 | 6.286 | 6.347 | 129,921 | +0.01(+0.22%) |
Sep 13, 2002 | 6.211 | 6.333 | 6.084 | 6.333 | 288,856 | +0.08(+1.20%) |
Sep 12, 2002 | 6.239 | 6.281 | 6.103 | 6.258 | 82,774 | -0.03(-0.45%) |
Sep 11, 2002 | 6.234 | 6.441 | 6.234 | 6.286 | 85,760 | +0.01(+0.15%) |
Sep 10, 2002 | 6.173 | 6.351 | 6.173 | 6.276 | 110,721 | +0.06(+0.90%) |
Sep 09, 2002 | 6.051 | 6.276 | 5.911 | 6.220 | 151,255 | +0.16(+2.63%) |
Sep 06, 2002 | 5.991 | 6.122 | 5.958 | 6.061 | 126,508 | +0.08(+1.41%) |
Sep 05, 2002 | 6.028 | 6.028 | 5.939 | 5.976 | 276,056 | -0.07(-1.09%) |
Sep 04, 2002 | 5.906 | 6.042 | 5.887 | 6.042 | 196,695 | +0.14(+2.30%) |
Sep 03, 2002 | 6.028 | 6.028 | 5.812 | 5.906 | 302,936 | -0.14(-2.25%) |
Aug 30, 2002 | 6.305 | 6.305 | 5.859 | 6.042 | 456,751 | -0.31(-4.87%) |
Aug 29, 2002 | 5.733 | 6.609 | 5.733 | 6.351 | 290,136 | +0.45(+7.63%) |
Aug 28, 2002 | 6.056 | 6.056 | 5.887 | 5.902 | 48,640 | -0.20(-3.30%) |
Aug 27, 2002 | 6.197 | 6.197 | 6.047 | 6.103 | 86,827 | -0.08(-1.36%) |
Aug 26, 2002 | 5.934 | 6.187 | 5.906 | 6.187 | 80,427 | +0.21(+3.45%) |
Aug 23, 2002 | 6.089 | 6.098 | 5.976 | 5.981 | 49,280 | -0.15(-2.45%) |
Aug 22, 2002 | 5.948 | 6.136 | 5.948 | 6.131 | 64,000 | -0.08(-1.28%) |
Aug 21, 2002 | 5.962 | 6.211 | 5.691 | 6.211 | 516,272 | +0.20(+3.35%) |
Aug 20, 2002 | 6.047 | 6.136 | 6.005 | 6.009 | 202,455 | -0.15(-2.44%) |
Aug 16, 2002 | 6.033 | 6.206 | 6.014 | 6.159 | 123,094 | +0.08(+1.31%) |
Aug 15, 2002 | 6.159 | 6.178 | 5.972 | 6.080 | 245,976 | -0.08(-1.29%) |
Aug 14, 2002 | 5.845 | 6.173 | 5.747 | 6.159 | 101,121 | +0.32(+5.46%) |
Aug 13, 2002 | 6.164 | 6.187 | 5.784 | 5.841 | 167,895 | -0.28(-4.59%) |
Aug 12, 2002 | 6.056 | 6.155 | 5.953 | 6.122 | 203,095 | +0.20(+3.32%) |
Aug 07, 2002 | 5.906 | 5.925 | 5.836 | 5.925 | 253,442 | +0.07(+1.12%) |
Aug 06, 2002 | 5.723 | 6.005 | 5.695 | 5.859 | 126,934 | +0.18(+3.22%) |
Aug 05, 2002 | 5.625 | 5.705 | 5.625 | 5.676 | 71,040 | +0.08(+1.51%) |
Aug 02, 2002 | 5.864 | 5.864 | 5.592 | 5.592 | 149,761 | -0.27(-4.64%) |
Aug 01, 2002 | 5.869 | 5.953 | 5.864 | 5.864 | 682,674 | +0.00(+0.00%) |
Jul 31, 2002 | 5.925 | 5.930 | 5.770 | 5.864 | 346,243 | -0.06(-1.03%) |
Jul 30, 2002 | 5.953 | 5.953 | 5.634 | 5.925 | 444,164 | -0.03(-0.47%) |
Jul 29, 2002 | 5.531 | 6.187 | 5.531 | 5.953 | 391,897 | -0.02(-0.39%) |
Jul 26, 2002 | 6.075 | 6.145 | 5.906 | 5.976 | 280,749 | -0.10(-1.62%) |
Jul 25, 2002 | 6.028 | 6.173 | 5.897 | 6.075 | 219,949 | +0.05(+0.78%) |
Jul 24, 2002 | 5.681 | 6.080 | 5.625 | 6.028 | 288,003 | +0.30(+5.24%) |
Jul 23, 2002 | 5.836 | 5.836 | 5.611 | 5.728 | 378,457 | -0.11(-1.93%) |
Jul 22, 2002 | 5.742 | 5.925 | 5.723 | 5.841 | 266,456 | +0.08(+1.30%) |
Jul 19, 2002 | 5.953 | 5.958 | 5.625 | 5.766 | 234,669 | -0.56(-8.89%) |
Jul 17, 2002 | 5.976 | 6.328 | 5.719 | 6.328 | 470,191 | +0.33(+5.47%) |
Jul 12, 2002 | 6.323 | 6.323 | 5.916 | 6.000 | 102,614 | -0.32(-5.11%) |
Jul 11, 2002 | 6.239 | 6.323 | 6.098 | 6.323 | 173,228 | +0.04(+0.60%) |
Jul 10, 2002 | 6.234 | 6.323 | 6.197 | 6.286 | 64,000 | +0.01(+0.22%) |
Jul 09, 2002 | 6.117 | 6.319 | 6.094 | 6.272 | 193,282 | +0.15(+2.53%) |
Jul 08, 2002 | 6.272 | 6.323 | 6.117 | 6.117 | 83,200 | -0.15(-2.47%) |
Jul 05, 2002 | 6.248 | 6.478 | 6.234 | 6.272 | 47,147 | +0.06(+0.90%) |
Jul 04, 2002 | 6.347 | 6.366 | 6.211 | 6.216 | 3,008,033 | +0.00(+0.00%) |
Jul 03, 2002 | 6.347 | 6.366 | 6.211 | 6.216 | 248,109 | -0.08(-1.34%) |
Jul 02, 2002 | 6.220 | 6.319 | 6.141 | 6.300 | 108,374 | +0.08(+1.20%) |
Jul 01, 2002 | 6.633 | 6.633 | 6.164 | 6.225 | 273,283 | -0.45(-6.81%) |
Jun 28, 2002 | 6.708 | 7.031 | 6.234 | 6.680 | 1,055,158 | -0.07(-1.11%) |
Jun 27, 2002 | 6.150 | 6.975 | 6.047 | 6.755 | 371,844 | +0.61(+9.92%) |
Jun 26, 2002 | 6.094 | 6.187 | 6.000 | 6.145 | 377,177 | +0.05(+0.85%) |
Jun 25, 2002 | 6.047 | 6.178 | 6.047 | 6.094 | 595,633 | +0.00(+0.00%) |
Jun 21, 2002 | 6.070 | 6.080 | 6.023 | 6.094 | 238,296 | +0.02(+0.39%) |
Jun 20, 2002 | 6.075 | 6.094 | 5.859 | 6.070 | 136,321 | -0.02(-0.38%) |
Jun 19, 2002 | 6.080 | 6.094 | 5.892 | 6.094 | 271,363 | +0.02(+0.31%) |
Jun 18, 2002 | 6.164 | 6.164 | 6.070 | 6.075 | 211,842 | -0.08(-1.37%) |
Jun 17, 2002 | 5.991 | 6.164 | 5.939 | 6.159 | 362,884 | +0.18(+2.98%) |
Jun 14, 2002 | 5.976 | 6.098 | 5.925 | 5.981 | 25,621,620 | -0.13(-2.07%) |
Jun 12, 2002 | 6.136 | 6.141 | 6.051 | 6.108 | 311,043 | -0.03(-0.46%) |
Jun 11, 2002 | 6.141 | 6.169 | 6.094 | 6.136 | 225,495 | -0.05(-0.83%) |
Jun 10, 2002 | 6.150 | 6.323 | 6.131 | 6.187 | 152,748 | +0.02(+0.38%) |
Jun 07, 2002 | 6.094 | 6.164 | 6.075 | 6.164 | 77,227 | +0.02(+0.38%) |
Jun 06, 2002 | 6.258 | 6.258 | 6.070 | 6.141 | 149,548 | -0.16(-2.60%) |
Jun 05, 2002 | 6.295 | 6.342 | 6.216 | 6.305 | 73,814 | -0.12(-1.82%) |
May 31, 2002 | 6.628 | 6.951 | 6.328 | 6.422 | 218,669 | -0.27(-3.99%) |
May 28, 2002 | 6.703 | 6.797 | 6.469 | 6.689 | 108,801 | -0.03(-0.42%) |
May 27, 2002 | 6.773 | 6.816 | 6.680 | 6.717 | 70,614 | +0.00(+0.00%) |
May 24, 2002 | 6.773 | 6.816 | 6.680 | 6.717 | 70,614 | -0.08(-1.17%) |
May 23, 2002 | 6.492 | 6.797 | 6.492 | 6.797 | 115,841 | +0.30(+4.69%) |
May 22, 2002 | 6.525 | 6.534 | 6.492 | 6.492 | 37,120 | -0.05(-0.72%) |
May 21, 2002 | 6.516 | 6.544 | 6.445 | 6.539 | 92,801 | -0.02(-0.36%) |
May 20, 2002 | 6.614 | 6.633 | 6.492 | 6.562 | 100,907 | -0.07(-1.06%) |
May 17, 2002 | 6.703 | 6.703 | 6.539 | 6.633 | 191,362 | -0.04(-0.63%) |
May 16, 2002 | 6.680 | 6.698 | 6.516 | 6.675 | 137,388 | +0.00(+0.00%) |
May 15, 2002 | 6.656 | 6.708 | 6.516 | 6.675 | 347,950 | +0.03(+0.42%) |
May 14, 2002 | 6.642 | 6.726 | 6.591 | 6.647 | 516,912 | +0.00(+0.07%) |
May 13, 2002 | 6.642 | 6.651 | 6.628 | 6.642 | 127,574 | +0.04(+0.64%) |
May 10, 2002 | 6.820 | 6.820 | 6.591 | 6.600 | 272,216 | -0.28(-4.09%) |
May 09, 2002 | 6.984 | 6.984 | 6.844 | 6.881 | 215,042 | -0.10(-1.48%) |
May 08, 2002 | 7.031 | 7.031 | 6.891 | 6.984 | 259,416 | -0.05(-0.67%) |
May 07, 2002 | 7.031 | 7.125 | 6.867 | 7.031 | 123,521 | +0.03(+0.47%) |
May 06, 2002 | 7.148 | 7.148 | 6.984 | 6.998 | 94,507 | -0.15(-2.10%) |
May 03, 2002 | 7.073 | 7.148 | 7.008 | 7.148 | 69,547 | +0.12(+1.73%) |
May 02, 2002 | 6.919 | 7.031 | 6.806 | 7.026 | 92,587 | +0.09(+1.35%) |
May 01, 2002 | 7.050 | 7.125 | 6.703 | 6.933 | 183,042 | -0.23(-3.27%) |
Apr 30, 2002 | 6.919 | 7.167 | 6.773 | 7.167 | 120,534 | +0.20(+2.89%) |
Apr 29, 2002 | 7.041 | 7.041 | 6.759 | 6.966 | 150,615 | -0.09(-1.26%) |
Apr 26, 2002 | 6.961 | 7.083 | 6.872 | 7.055 | 32,213 | +0.05(+0.67%) |
Apr 25, 2002 | 6.726 | 7.031 | 6.703 | 7.008 | 224,855 | +0.00(+0.00%) |
Apr 24, 2002 | 7.031 | 7.266 | 6.984 | 7.008 | 109,014 | +0.02(+0.34%) |
Apr 23, 2002 | 6.970 | 7.101 | 6.928 | 6.984 | 117,547 | +0.01(+0.20%) |
Apr 22, 2002 | 7.172 | 7.195 | 6.909 | 6.970 | 97,921 | -0.15(-2.17%) |
Apr 19, 2002 | 7.125 | 7.148 | 7.101 | 7.125 | 60,160 | +0.00(+0.00%) |
Apr 18, 2002 | 7.266 | 7.266 | 6.984 | 7.125 | 133,121 | -0.14(-1.94%) |
Apr 17, 2002 | 7.261 | 7.266 | 7.134 | 7.266 | 286,936 | -0.11(-1.52%) |
Apr 16, 2002 | 7.172 | 7.378 | 7.144 | 7.378 | 861,022 | +0.23(+3.21%) |
Apr 15, 2002 | 7.336 | 7.336 | 7.031 | 7.148 | 273,069 | -0.19(-2.56%) |
Apr 12, 2002 | 7.289 | 7.448 | 7.266 | 7.336 | 322,776 | +0.05(+0.64%) |
Apr 11, 2002 | 7.031 | 7.495 | 7.031 | 7.289 | 419,204 | +0.02(+0.32%) |
Apr 10, 2002 | 7.008 | 7.266 | 6.984 | 7.266 | 457,818 | +0.23(+3.33%) |
Apr 09, 2002 | 7.055 | 7.097 | 7.003 | 7.031 | 132,054 | -0.07(-0.99%) |
Apr 08, 2002 | 6.956 | 7.101 | 6.937 | 7.101 | 128,214 | +0.15(+2.09%) |
Apr 05, 2002 | 6.919 | 7.092 | 6.891 | 6.956 | 221,229 | +0.04(+0.61%) |
Apr 04, 2002 | 6.820 | 6.970 | 6.755 | 6.914 | 137,814 | +0.05(+0.68%) |
Apr 03, 2002 | 6.975 | 6.980 | 6.797 | 6.867 | 67,200 | -0.11(-1.55%) |
Apr 02, 2002 | 6.984 | 7.050 | 6.928 | 6.975 | 314,670 | +0.04(+0.54%) |