Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 4.873 | 5.006 | 4.824 | 4.975 | 495,804 | +0.03(+0.70%) |
Mar 28, 2003 | 4.904 | 4.940 | 4.850 | 4.940 | 246,923 | +0.03(+0.67%) |
Mar 27, 2003 | 4.977 | 4.985 | 4.822 | 4.908 | 232,239 | -0.07(-1.40%) |
Mar 26, 2003 | 4.924 | 4.998 | 4.924 | 4.977 | 237,379 | +0.07(+1.50%) |
Mar 25, 2003 | 5.036 | 5.040 | 4.891 | 4.904 | 492,133 | -0.12(-2.44%) |
Mar 24, 2003 | 5.222 | 5.222 | 4.959 | 5.026 | 320,828 | -0.20(-3.76%) |
Mar 21, 2003 | 4.985 | 5.222 | 4.977 | 5.222 | 413,333 | +0.26(+5.27%) |
Mar 20, 2003 | 4.944 | 4.961 | 4.889 | 4.961 | 260,138 | -0.02(-0.37%) |
Mar 19, 2003 | 4.985 | 5.016 | 4.906 | 4.979 | 667,598 | +0.00(+0.04%) |
Mar 18, 2003 | 4.904 | 4.985 | 4.879 | 4.977 | 459,095 | +0.15(+3.13%) |
Mar 17, 2003 | 4.683 | 4.826 | 4.632 | 4.826 | 395,223 | +0.15(+3.14%) |
Mar 14, 2003 | 4.732 | 4.732 | 4.677 | 4.679 | 409,417 | -0.07(-1.55%) |
Mar 13, 2003 | 4.583 | 4.754 | 4.562 | 4.752 | 229,058 | +0.20(+4.40%) |
Mar 12, 2003 | 4.556 | 4.566 | 4.515 | 4.552 | 277,023 | -0.04(-0.98%) |
Mar 11, 2003 | 4.638 | 4.658 | 4.587 | 4.597 | 266,745 | -0.02(-0.40%) |
Mar 10, 2003 | 4.658 | 4.681 | 4.566 | 4.615 | 372,464 | -0.06(-1.18%) |
Mar 07, 2003 | 4.669 | 4.703 | 4.665 | 4.671 | 247,167 | -0.04(-0.82%) |
Mar 06, 2003 | 4.709 | 4.771 | 4.705 | 4.709 | 458,117 | -0.01(-0.26%) |
Mar 05, 2003 | 4.756 | 4.834 | 4.720 | 4.722 | 501,922 | -0.03(-0.73%) |
Mar 04, 2003 | 4.926 | 4.926 | 4.748 | 4.756 | 342,608 | -0.17(-3.44%) |
Mar 03, 2003 | 5.024 | 5.071 | 4.922 | 4.926 | 229,792 | -0.08(-1.55%) |
Feb 28, 2003 | 4.883 | 5.008 | 4.877 | 5.004 | 435,602 | +0.15(+3.12%) |
Feb 27, 2003 | 4.822 | 4.889 | 4.822 | 4.852 | 430,463 | -0.01(-0.17%) |
Feb 26, 2003 | 4.944 | 4.944 | 4.861 | 4.861 | 269,192 | -0.08(-1.61%) |
Feb 25, 2003 | 4.883 | 4.951 | 4.826 | 4.940 | 306,145 | +0.04(+0.75%) |
Feb 24, 2003 | 5.065 | 5.065 | 4.904 | 4.904 | 398,894 | -0.16(-3.19%) |
Feb 21, 2003 | 4.961 | 5.067 | 4.949 | 5.065 | 422,387 | +0.12(+2.44%) |
Feb 20, 2003 | 5.067 | 5.087 | 4.940 | 4.944 | 445,881 | -0.12(-2.42%) |
Feb 19, 2003 | 5.094 | 5.102 | 5.047 | 5.067 | 517,828 | -0.04(-0.72%) |
Feb 18, 2003 | 5.128 | 5.163 | 5.063 | 5.104 | 557,963 | -0.01(-0.28%) |
Feb 14, 2003 | 5.145 | 5.153 | 5.065 | 5.118 | 376,380 | -0.03(-0.52%) |
Feb 13, 2003 | 5.087 | 5.153 | 5.079 | 5.145 | 205,075 | +0.05(+0.92%) |
Feb 12, 2003 | 5.114 | 5.186 | 5.087 | 5.098 | 457,627 | -0.04(-0.72%) |
Feb 11, 2003 | 5.271 | 5.288 | 5.134 | 5.134 | 324,254 | -0.15(-2.90%) |
Feb 10, 2003 | 5.275 | 5.312 | 5.271 | 5.288 | 142,916 | +0.01(+0.27%) |
Feb 07, 2003 | 5.302 | 5.331 | 5.267 | 5.273 | 219,269 | -0.02(-0.39%) |
Feb 06, 2003 | 5.241 | 5.371 | 5.241 | 5.294 | 246,433 | +0.05(+0.97%) |
Feb 05, 2003 | 5.439 | 5.492 | 5.237 | 5.243 | 265,032 | -0.18(-3.39%) |
Feb 04, 2003 | 5.459 | 5.461 | 5.351 | 5.427 | 304,921 | -0.05(-0.97%) |
Feb 03, 2003 | 5.369 | 5.480 | 5.337 | 5.480 | 266,745 | +0.12(+2.17%) |
Jan 31, 2003 | 5.251 | 5.390 | 5.251 | 5.363 | 396,202 | +0.09(+1.63%) |
Jan 30, 2003 | 5.414 | 5.416 | 5.271 | 5.277 | 337,714 | -0.15(-2.68%) |
Jan 29, 2003 | 5.353 | 5.429 | 5.196 | 5.423 | 399,139 | +0.08(+1.45%) |
Jan 28, 2003 | 5.408 | 5.418 | 5.329 | 5.345 | 438,539 | -0.05(-0.98%) |
Jan 27, 2003 | 5.633 | 5.633 | 5.394 | 5.398 | 410,151 | -0.29(-5.03%) |
Jan 24, 2003 | 5.770 | 5.770 | 5.619 | 5.684 | 400,118 | -0.08(-1.45%) |
Jan 23, 2003 | 5.721 | 5.770 | 5.557 | 5.768 | 449,551 | +0.03(+0.53%) |
Jan 22, 2003 | 5.803 | 5.856 | 5.721 | 5.737 | 281,673 | -0.07(-1.13%) |
Jan 21, 2003 | 5.909 | 5.935 | 5.803 | 5.803 | 179,869 | -0.09(-1.56%) |
Jan 17, 2003 | 5.966 | 6.007 | 5.847 | 5.894 | 301,495 | -0.07(-1.23%) |
Jan 16, 2003 | 5.704 | 5.968 | 5.702 | 5.968 | 371,730 | +0.24(+4.14%) |
Jan 15, 2003 | 5.956 | 5.956 | 5.727 | 5.731 | 569,465 | -0.19(-3.28%) |
Jan 14, 2003 | 5.986 | 5.986 | 5.886 | 5.925 | 208,012 | -0.09(-1.53%) |
Jan 13, 2003 | 5.962 | 6.042 | 5.962 | 6.017 | 205,565 | +0.08(+1.27%) |
Jan 10, 2003 | 5.986 | 6.017 | 5.941 | 5.941 | 147,077 | -0.08(-1.26%) |
Jan 09, 2003 | 5.864 | 6.040 | 5.856 | 6.017 | 237,379 | +0.15(+2.61%) |
Jan 08, 2003 | 5.972 | 5.972 | 5.856 | 5.864 | 124,318 | -0.11(-1.88%) |
Jan 07, 2003 | 6.048 | 6.064 | 5.976 | 5.976 | 159,313 | -0.07(-1.18%) |
Jan 06, 2003 | 5.921 | 6.105 | 5.917 | 6.048 | 291,462 | +0.15(+2.49%) |
Jan 03, 2003 | 5.841 | 5.964 | 5.833 | 5.901 | 261,606 | +0.06(+0.98%) |
Jan 02, 2003 | 5.803 | 5.966 | 5.743 | 5.843 | 490,175 | +0.03(+0.53%) |
Dec 31, 2002 | 5.762 | 5.874 | 5.704 | 5.813 | 184,519 | +0.04(+0.74%) |
Dec 30, 2002 | 5.713 | 5.770 | 5.629 | 5.770 | 233,952 | +0.04(+0.79%) |
Dec 27, 2002 | 5.809 | 5.837 | 5.717 | 5.725 | 231,750 | -0.08(-1.37%) |
Dec 26, 2002 | 5.704 | 5.821 | 5.688 | 5.805 | 252,307 | +0.10(+1.76%) |
Dec 24, 2002 | 5.731 | 5.758 | 5.696 | 5.704 | 135,819 | -0.02(-0.39%) |
Dec 23, 2002 | 5.680 | 5.735 | 5.680 | 5.727 | 613,514 | +0.03(+0.61%) |
Dec 20, 2002 | 5.762 | 5.817 | 5.692 | 5.692 | 1,488,880 | -0.06(-1.03%) |
Dec 19, 2002 | 5.880 | 5.880 | 5.745 | 5.751 | 535,693 | -0.13(-2.19%) |
Dec 18, 2002 | 5.968 | 5.980 | 5.847 | 5.880 | 313,731 | -0.14(-2.31%) |
Dec 17, 2002 | 5.968 | 6.084 | 5.962 | 6.019 | 469,618 | +0.00(+0.00%) |
Dec 16, 2002 | 6.017 | 6.035 | 5.966 | 6.019 | 795,097 | +0.01(+0.20%) |
Dec 13, 2002 | 6.109 | 6.125 | 6.003 | 6.007 | 290,972 | -0.13(-2.16%) |
Dec 12, 2002 | 6.181 | 6.197 | 6.093 | 6.140 | 174,485 | -0.03(-0.50%) |
Dec 11, 2002 | 6.242 | 6.252 | 6.140 | 6.170 | 444,657 | -0.11(-1.82%) |
Dec 10, 2002 | 6.221 | 6.313 | 6.221 | 6.285 | 172,283 | +0.08(+1.22%) |
Dec 09, 2002 | 6.330 | 6.334 | 6.205 | 6.209 | 325,967 | -0.12(-1.90%) |
Dec 06, 2002 | 6.154 | 6.348 | 6.152 | 6.330 | 168,612 | +0.13(+2.18%) |
Dec 05, 2002 | 6.336 | 6.336 | 6.140 | 6.195 | 169,591 | -0.14(-2.19%) |
Dec 04, 2002 | 6.232 | 6.348 | 6.129 | 6.334 | 294,888 | +0.10(+1.54%) |
Dec 03, 2002 | 6.375 | 6.375 | 6.221 | 6.238 | 295,622 | -0.13(-2.02%) |
Dec 02, 2002 | 6.405 | 6.407 | 6.309 | 6.366 | 240,805 | +0.00(+0.03%) |
Nov 29, 2002 | 6.334 | 6.401 | 6.334 | 6.364 | 57,019 | +0.05(+0.74%) |
Nov 27, 2002 | 6.150 | 6.324 | 6.150 | 6.317 | 170,325 | +0.20(+3.24%) |
Nov 26, 2002 | 6.242 | 6.242 | 6.050 | 6.119 | 212,906 | -0.14(-2.22%) |
Nov 25, 2002 | 6.191 | 6.313 | 6.117 | 6.258 | 254,754 | +0.07(+1.12%) |
Nov 22, 2002 | 6.283 | 6.336 | 6.142 | 6.189 | 428,016 | -0.12(-1.91%) |
Nov 21, 2002 | 6.129 | 6.313 | 6.105 | 6.309 | 360,473 | +0.21(+3.42%) |
Nov 20, 2002 | 6.089 | 6.113 | 6.062 | 6.101 | 561,389 | -0.00(-0.03%) |
Nov 19, 2002 | 6.109 | 6.129 | 6.072 | 6.103 | 604,704 | +0.03(+0.47%) |
Nov 18, 2002 | 6.123 | 6.131 | 6.074 | 6.074 | 482,099 | -0.05(-0.80%) |
Nov 15, 2002 | 5.935 | 6.123 | 5.925 | 6.123 | 235,421 | +0.14(+2.36%) |
Nov 14, 2002 | 5.915 | 6.025 | 5.915 | 5.982 | 155,152 | +0.09(+1.53%) |
Nov 13, 2002 | 5.811 | 5.946 | 5.782 | 5.892 | 144,140 | +0.08(+1.41%) |
Nov 12, 2002 | 5.733 | 5.915 | 5.700 | 5.811 | 173,506 | +0.08(+1.39%) |
Nov 11, 2002 | 5.884 | 5.915 | 5.731 | 5.731 | 179,380 | -0.13(-2.26%) |
Nov 08, 2002 | 5.956 | 6.005 | 5.833 | 5.864 | 175,220 | -0.11(-1.88%) |
Nov 07, 2002 | 6.027 | 6.037 | 5.937 | 5.976 | 234,197 | -0.07(-1.18%) |
Nov 06, 2002 | 5.921 | 6.089 | 5.862 | 6.048 | 216,088 | +0.13(+2.14%) |
Nov 05, 2002 | 5.833 | 5.925 | 5.827 | 5.921 | 210,949 | +0.09(+1.61%) |
Nov 04, 2002 | 5.884 | 5.884 | 5.823 | 5.827 | 109,145 | -0.04(-0.66%) |
Nov 01, 2002 | 5.803 | 5.866 | 5.707 | 5.866 | 226,611 | +0.12(+2.10%) |
Oct 31, 2002 | 5.698 | 5.745 | 5.641 | 5.745 | 197,734 | +0.05(+0.82%) |
Oct 30, 2002 | 5.676 | 5.713 | 5.635 | 5.698 | 218,535 | +0.02(+0.43%) |
Oct 29, 2002 | 5.633 | 5.680 | 5.566 | 5.674 | 317,892 | +0.04(+0.69%) |
Oct 28, 2002 | 5.700 | 5.731 | 5.621 | 5.635 | 196,755 | -0.03(-0.61%) |
Oct 25, 2002 | 5.472 | 5.700 | 5.435 | 5.670 | 266,011 | +0.20(+3.62%) |
Oct 24, 2002 | 5.629 | 5.629 | 5.463 | 5.472 | 401,341 | -0.15(-2.69%) |
Oct 23, 2002 | 5.741 | 5.741 | 5.486 | 5.623 | 396,936 | +0.05(+0.95%) |
Oct 22, 2002 | 5.688 | 5.690 | 5.547 | 5.570 | 307,613 | -0.14(-2.43%) |
Oct 21, 2002 | 5.555 | 5.711 | 5.465 | 5.709 | 270,171 | +0.15(+2.68%) |
Oct 18, 2002 | 5.639 | 5.660 | 5.480 | 5.559 | 107,187 | -0.08(-1.41%) |
Oct 17, 2002 | 5.514 | 5.670 | 5.512 | 5.639 | 110,369 | +0.22(+4.15%) |
Oct 16, 2002 | 5.578 | 5.639 | 5.408 | 5.414 | 169,836 | -0.18(-3.14%) |
Oct 15, 2002 | 5.320 | 5.619 | 5.320 | 5.590 | 176,198 | +0.32(+6.01%) |
Oct 14, 2002 | 5.333 | 5.384 | 5.218 | 5.273 | 205,320 | -0.08(-1.41%) |
Oct 11, 2002 | 5.230 | 5.373 | 5.210 | 5.349 | 222,940 | +0.23(+4.55%) |
Oct 10, 2002 | 4.857 | 5.120 | 4.857 | 5.116 | 537,406 | +0.28(+5.79%) |
Oct 09, 2002 | 5.108 | 5.116 | 4.822 | 4.836 | 343,832 | -0.27(-5.32%) |
Oct 08, 2002 | 5.067 | 5.159 | 5.014 | 5.108 | 345,056 | +0.05(+0.93%) |
Oct 07, 2002 | 5.200 | 5.210 | 5.057 | 5.061 | 149,034 | -0.15(-2.94%) |
Oct 04, 2002 | 5.414 | 5.425 | 5.175 | 5.214 | 272,863 | -0.16(-3.00%) |
Oct 03, 2002 | 5.425 | 5.598 | 5.339 | 5.376 | 409,172 | -0.06(-1.09%) |
Oct 02, 2002 | 5.613 | 5.613 | 5.363 | 5.435 | 787,021 | -0.18(-3.13%) |
Oct 01, 2002 | 5.251 | 5.619 | 5.251 | 5.610 | 676,407 | +0.44(+8.58%) |
Sep 30, 2002 | 5.128 | 5.190 | 5.067 | 5.167 | 437,315 | -0.06(-1.17%) |
Sep 27, 2002 | 5.394 | 5.396 | 5.210 | 5.228 | 196,755 | -0.18(-3.29%) |
Sep 26, 2002 | 5.353 | 5.431 | 5.353 | 5.406 | 196,265 | +0.08(+1.53%) |
Sep 25, 2002 | 5.294 | 5.371 | 5.232 | 5.324 | 348,237 | +0.03(+0.62%) |
Sep 24, 2002 | 5.435 | 5.435 | 5.275 | 5.292 | 232,239 | -0.22(-4.00%) |
Sep 23, 2002 | 5.537 | 5.537 | 5.476 | 5.512 | 382,987 | -0.02(-0.37%) |
Sep 20, 2002 | 5.488 | 5.568 | 5.435 | 5.533 | 725,107 | +0.04(+0.82%) |
Sep 19, 2002 | 5.721 | 5.721 | 5.488 | 5.488 | 467,905 | -0.25(-4.41%) |
Sep 18, 2002 | 5.792 | 5.803 | 5.719 | 5.741 | 259,159 | -0.09(-1.58%) |
Sep 17, 2002 | 5.946 | 5.974 | 5.813 | 5.833 | 219,514 | -0.09(-1.48%) |
Sep 16, 2002 | 5.905 | 5.941 | 5.884 | 5.921 | 222,695 | +0.01(+0.14%) |
Sep 13, 2002 | 5.905 | 5.937 | 5.792 | 5.913 | 243,252 | -0.00(-0.07%) |
Sep 12, 2002 | 6.027 | 6.027 | 5.905 | 5.917 | 146,832 | -0.12(-1.93%) |
Sep 11, 2002 | 6.054 | 6.058 | 6.009 | 6.033 | 146,342 | -0.02(-0.40%) |
Sep 10, 2002 | 6.029 | 6.068 | 6.017 | 6.058 | 198,468 | +0.03(+0.51%) |
Sep 09, 2002 | 5.976 | 6.074 | 5.935 | 6.027 | 406,236 | +0.07(+1.10%) |
Sep 06, 2002 | 5.925 | 6.040 | 5.833 | 5.962 | 523,457 | +0.04(+0.62%) |
Sep 05, 2002 | 6.119 | 6.121 | 5.864 | 5.925 | 831,560 | -0.35(-5.51%) |
Sep 04, 2002 | 6.140 | 6.272 | 6.119 | 6.270 | 244,720 | +0.13(+2.06%) |
Sep 03, 2002 | 6.252 | 6.252 | 6.109 | 6.144 | 157,355 | -0.16(-2.47%) |
Aug 30, 2002 | 6.181 | 6.332 | 6.181 | 6.299 | 125,052 | +0.13(+2.05%) |
Aug 29, 2002 | 6.129 | 6.211 | 6.107 | 6.172 | 182,561 | +0.04(+0.70%) |
Aug 28, 2002 | 6.211 | 6.211 | 6.062 | 6.129 | 122,849 | -0.09(-1.45%) |
Aug 27, 2002 | 6.303 | 6.344 | 6.197 | 6.219 | 197,979 | -0.06(-1.01%) |
Aug 26, 2002 | 6.238 | 6.283 | 6.168 | 6.283 | 177,911 | +0.05(+0.79%) |
Aug 23, 2002 | 6.332 | 6.338 | 6.191 | 6.234 | 174,975 | -0.10(-1.55%) |
Aug 22, 2002 | 6.354 | 6.456 | 6.252 | 6.332 | 196,021 | -0.00(-0.03%) |
Aug 21, 2002 | 6.297 | 6.328 | 6.240 | 6.334 | 537,161 | +0.04(+0.62%) |
Aug 20, 2002 | 6.332 | 6.332 | 6.240 | 6.295 | 223,185 | -0.05(-0.77%) |
Aug 16, 2002 | 6.293 | 6.377 | 6.283 | 6.344 | 124,562 | +0.04(+0.65%) |
Aug 15, 2002 | 6.334 | 6.377 | 6.238 | 6.303 | 18,133,802 | -0.05(-0.80%) |
Aug 14, 2002 | 6.205 | 6.360 | 6.027 | 6.354 | 258,914 | +0.15(+2.44%) |
Aug 13, 2002 | 6.299 | 6.381 | 6.201 | 6.203 | 24,472 | -0.10(-1.62%) |
Aug 12, 2002 | 6.252 | 6.307 | 6.168 | 6.305 | 125,052 | +0.18(+3.00%) |
Aug 07, 2002 | 6.027 | 6.189 | 5.999 | 6.121 | 189,903 | +0.14(+2.39%) |
Aug 06, 2002 | 5.935 | 6.056 | 5.935 | 5.978 | 205,810 | +0.17(+2.99%) |
Aug 05, 2002 | 5.784 | 5.897 | 5.782 | 5.805 | 284,365 | +0.02(+0.35%) |
Aug 02, 2002 | 6.029 | 6.058 | 5.774 | 5.784 | 200,670 | -0.24(-4.03%) |
Aug 01, 2002 | 6.089 | 6.283 | 6.019 | 6.027 | 262,830 | -0.01(-0.20%) |
Jul 31, 2002 | 5.946 | 6.087 | 5.911 | 6.040 | 247,902 | +0.07(+1.23%) |
Jul 30, 2002 | 6.111 | 6.111 | 5.884 | 5.966 | 211,683 | -0.14(-2.34%) |
Jul 29, 2002 | 5.680 | 6.129 | 5.680 | 6.109 | 257,201 | +0.41(+7.17%) |
Jul 26, 2002 | 5.915 | 5.915 | 5.670 | 5.700 | 218,535 | -0.20(-3.46%) |
Jul 25, 2002 | 5.711 | 5.919 | 5.660 | 5.905 | 400,607 | +0.20(+3.58%) |
Jul 24, 2002 | 5.400 | 5.711 | 5.251 | 5.700 | 799,257 | +0.30(+5.52%) |
Jul 23, 2002 | 5.506 | 5.557 | 5.382 | 5.402 | 262,095 | -0.12(-2.26%) |
Jul 22, 2002 | 5.680 | 5.768 | 5.439 | 5.527 | 260,138 | -0.17(-2.91%) |
Jul 19, 2002 | 5.872 | 5.872 | 5.680 | 5.692 | 282,897 | -0.26(-4.43%) |
Jul 17, 2002 | 5.980 | 6.068 | 5.905 | 5.956 | 328,659 | -0.16(-2.67%) |
Jul 12, 2002 | 6.136 | 6.272 | 6.089 | 6.119 | 320,339 | -0.02(-0.33%) |
Jul 11, 2002 | 6.129 | 6.191 | 5.988 | 6.140 | 373,688 | +0.01(+0.17%) |
Jul 10, 2002 | 6.234 | 6.234 | 6.099 | 6.129 | 222,695 | -0.10(-1.64%) |
Jul 09, 2002 | 6.426 | 6.452 | 6.232 | 6.232 | 4,086,835 | -0.19(-3.02%) |
Jul 08, 2002 | 6.426 | 6.518 | 6.407 | 6.426 | 298,803 | -0.04(-0.60%) |
Jul 05, 2002 | 6.303 | 6.528 | 6.285 | 6.465 | 197,000 | +0.18(+2.89%) |
Jul 04, 2002 | 6.303 | 6.344 | 6.211 | 6.283 | 3,401,617 | +0.00(+0.00%) |
Jul 03, 2002 | 6.303 | 6.344 | 6.211 | 6.283 | 385,924 | -0.07(-1.03%) |
Jul 02, 2002 | 6.432 | 6.452 | 6.321 | 6.348 | 464,235 | -0.10(-1.61%) |
Jul 01, 2002 | 6.354 | 6.487 | 6.315 | 6.452 | 508,529 | +0.17(+2.70%) |
Jun 28, 2002 | 6.170 | 6.334 | 6.162 | 6.283 | 1,377,043 | +0.11(+1.82%) |
Jun 27, 2002 | 6.201 | 6.252 | 6.080 | 6.170 | 640,189 | +0.06(+1.04%) |
Jun 26, 2002 | 6.109 | 6.148 | 6.046 | 6.107 | 599,320 | -0.11(-1.84%) |
Jun 25, 2002 | 6.395 | 6.399 | 6.134 | 6.221 | 599,076 | -0.21(-3.27%) |
Jun 21, 2002 | 6.395 | 6.436 | 6.395 | 6.432 | 296,112 | -0.01(-0.10%) |
Jun 20, 2002 | 6.440 | 6.487 | 6.418 | 6.438 | 496,538 | -0.00(-0.03%) |
Jun 19, 2002 | 6.579 | 6.589 | 6.385 | 6.440 | 392,776 | -0.17(-2.57%) |
Jun 18, 2002 | 6.540 | 6.640 | 6.540 | 6.610 | 388,127 | +0.02(+0.28%) |
Jun 17, 2002 | 6.571 | 6.648 | 6.477 | 6.591 | 264,543 | +0.02(+0.31%) |
Jun 14, 2002 | 6.358 | 6.571 | 6.232 | 6.571 | 530,554 | +0.06(+0.97%) |
Jun 12, 2002 | 6.630 | 6.634 | 6.467 | 6.507 | 302,719 | -0.11(-1.64%) |
Jun 11, 2002 | 6.732 | 6.740 | 6.579 | 6.616 | 437,805 | -0.10(-1.55%) |
Jun 10, 2002 | 6.610 | 6.742 | 6.610 | 6.720 | 629,911 | +0.08(+1.20%) |
Jun 07, 2002 | 6.497 | 6.646 | 6.487 | 6.640 | 419,940 | +0.09(+1.40%) |
Jun 06, 2002 | 6.589 | 6.681 | 6.538 | 6.548 | 393,755 | -0.04(-0.62%) |
Jun 05, 2002 | 6.364 | 6.599 | 6.362 | 6.589 | 488,217 | +0.08(+1.16%) |
May 31, 2002 | 6.491 | 6.597 | 6.469 | 6.514 | 243,007 | +0.15(+2.34%) |
May 28, 2002 | 6.497 | 6.497 | 6.319 | 6.364 | 271,395 | -0.13(-2.04%) |
May 27, 2002 | 6.569 | 6.593 | 6.485 | 6.497 | 2,398,262 | +0.00(+0.00%) |
May 24, 2002 | 6.569 | 6.593 | 6.485 | 6.497 | 147,566 | -0.14(-2.12%) |
May 23, 2002 | 6.415 | 6.640 | 6.381 | 6.638 | 303,208 | +0.21(+3.27%) |
May 22, 2002 | 6.415 | 6.467 | 6.344 | 6.428 | 227,590 | -0.00(-0.03%) |
May 21, 2002 | 6.487 | 6.532 | 6.364 | 6.430 | 258,180 | -0.07(-1.04%) |
May 20, 2002 | 6.483 | 6.538 | 6.409 | 6.497 | 581,211 | +0.07(+1.02%) |
May 17, 2002 | 6.487 | 6.487 | 6.360 | 6.432 | 237,868 | -0.06(-0.85%) |
May 16, 2002 | 6.407 | 6.528 | 6.334 | 6.487 | 24,472 | +0.08(+1.24%) |
May 15, 2002 | 6.640 | 6.655 | 6.303 | 6.407 | 316,668 | -0.24(-3.57%) |
May 14, 2002 | 6.373 | 6.661 | 6.373 | 6.644 | 317,402 | +0.29(+4.57%) |
May 13, 2002 | 6.272 | 6.354 | 6.242 | 6.354 | 202,139 | +0.15(+2.37%) |
May 10, 2002 | 6.405 | 6.405 | 6.140 | 6.207 | 241,539 | -0.22(-3.40%) |
May 09, 2002 | 6.436 | 6.538 | 6.401 | 6.426 | 340,406 | -0.01(-0.16%) |
May 08, 2002 | 6.354 | 6.436 | 6.334 | 6.436 | 277,757 | +0.18(+2.84%) |
May 07, 2002 | 6.221 | 6.321 | 6.160 | 6.258 | 261,116 | +0.03(+0.46%) |
May 06, 2002 | 6.221 | 6.293 | 6.170 | 6.230 | 291,951 | +0.04(+0.63%) |
May 03, 2002 | 6.215 | 6.221 | 6.101 | 6.191 | 357,047 | -0.02(-0.39%) |
May 02, 2002 | 6.037 | 6.244 | 6.019 | 6.215 | 440,497 | +0.21(+3.54%) |
May 01, 2002 | 6.037 | 6.040 | 5.925 | 6.003 | 232,239 | -0.06(-0.91%) |
Apr 30, 2002 | 5.819 | 6.058 | 5.819 | 6.058 | 332,820 | +0.24(+4.11%) |
Apr 29, 2002 | 5.866 | 5.890 | 5.725 | 5.819 | 286,323 | -0.04(-0.77%) |
Apr 26, 2002 | 5.872 | 5.921 | 5.843 | 5.864 | 345,545 | -0.01(-0.10%) |
Apr 25, 2002 | 5.782 | 5.925 | 5.721 | 5.870 | 636,763 | +0.07(+1.13%) |
Apr 24, 2002 | 5.764 | 5.925 | 5.760 | 5.805 | 525,904 | +0.04(+0.71%) |
Apr 23, 2002 | 5.762 | 5.807 | 5.729 | 5.764 | 246,433 | +0.00(+0.00%) |
Apr 22, 2002 | 5.850 | 5.850 | 5.721 | 5.764 | 249,125 | -0.09(-1.54%) |
Apr 19, 2002 | 5.823 | 5.884 | 5.598 | 5.854 | 373,199 | +0.08(+1.34%) |
Apr 18, 2002 | 6.007 | 6.009 | 5.721 | 5.776 | 412,354 | -0.28(-4.65%) |
Apr 17, 2002 | 6.033 | 6.203 | 6.027 | 6.058 | 534,225 | +0.07(+1.09%) |
Apr 16, 2002 | 5.884 | 6.035 | 5.884 | 5.993 | 215,109 | +0.11(+1.84%) |
Apr 15, 2002 | 5.929 | 5.931 | 5.768 | 5.884 | 3,059,008 | -0.05(-0.79%) |
Apr 12, 2002 | 5.756 | 5.931 | 5.731 | 5.931 | 432,910 | +0.18(+3.09%) |
Apr 11, 2002 | 5.892 | 5.990 | 5.711 | 5.753 | 306,145 | -0.14(-2.36%) |
Apr 10, 2002 | 5.582 | 5.925 | 5.582 | 5.892 | 652,914 | +0.31(+5.60%) |
Apr 09, 2002 | 5.547 | 5.645 | 5.547 | 5.580 | 191,861 | +0.06(+1.00%) |
Apr 08, 2002 | 5.590 | 5.590 | 5.476 | 5.525 | 331,107 | -0.07(-1.17%) |
Apr 05, 2002 | 5.500 | 5.619 | 5.500 | 5.590 | 549,642 | +0.08(+1.48%) |
Apr 04, 2002 | 5.527 | 5.527 | 5.449 | 5.508 | 419,451 | -0.02(-0.33%) |
Apr 03, 2002 | 5.537 | 5.568 | 5.496 | 5.527 | 479,163 | +0.01(+0.19%) |
Apr 02, 2002 | 5.647 | 5.664 | 5.512 | 5.516 | 492,133 | -0.13(-2.28%) |