Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 6.306 | 6.417 | 6.270 | 6.404 | 467,122 | +0.09(+1.50%) |
Apr 29, 2003 | 6.221 | 6.342 | 6.221 | 6.310 | 697,115 | +0.07(+1.15%) |
Apr 28, 2003 | 6.344 | 6.346 | 6.230 | 6.238 | 732,010 | -0.08(-1.29%) |
Apr 25, 2003 | 6.327 | 6.336 | 6.296 | 6.319 | 118,432 | +0.00(+0.03%) |
Apr 24, 2003 | 6.327 | 6.353 | 6.298 | 6.317 | 419,538 | +0.01(+0.21%) |
Apr 23, 2003 | 6.344 | 6.523 | 6.245 | 6.304 | 672,001 | -0.03(-0.51%) |
Apr 22, 2003 | 6.279 | 6.336 | 6.187 | 6.336 | 404,734 | +0.15(+2.38%) |
Apr 21, 2003 | 6.287 | 6.306 | 6.185 | 6.189 | 669,093 | -0.01(-0.18%) |
Apr 17, 2003 | 5.888 | 6.260 | 5.799 | 6.200 | 1,033,380 | +0.36(+6.19%) |
Apr 16, 2003 | 5.975 | 6.018 | 5.825 | 5.839 | 320,403 | -0.12(-2.03%) |
Apr 15, 2003 | 5.956 | 6.016 | 5.920 | 5.960 | 223,647 | +0.02(+0.41%) |
Apr 14, 2003 | 5.863 | 5.950 | 5.863 | 5.935 | 302,427 | +0.06(+1.06%) |
Apr 11, 2003 | 5.920 | 5.958 | 5.856 | 5.873 | 263,830 | -0.03(-0.45%) |
Apr 10, 2003 | 5.962 | 5.977 | 5.867 | 5.899 | 577,889 | -0.07(-1.11%) |
Apr 09, 2003 | 6.039 | 6.132 | 5.933 | 5.965 | 228,142 | -0.12(-1.92%) |
Apr 08, 2003 | 6.141 | 6.183 | 6.015 | 6.082 | 309,036 | -0.02(-0.41%) |
Apr 07, 2003 | 6.173 | 6.249 | 6.094 | 6.107 | 337,058 | +0.05(+0.75%) |
Apr 04, 2003 | 5.876 | 6.156 | 5.876 | 6.062 | 1,312,808 | +0.17(+2.82%) |
Apr 03, 2003 | 5.977 | 5.992 | 5.893 | 5.895 | 284,979 | -0.08(-1.36%) |
Apr 02, 2003 | 5.890 | 6.056 | 5.863 | 5.977 | 379,619 | +0.11(+1.80%) |
Apr 01, 2003 | 5.863 | 5.888 | 5.757 | 5.871 | 411,078 | +0.04(+0.62%) |
Mar 31, 2003 | 5.899 | 5.901 | 5.769 | 5.835 | 247,093 | -0.05(-0.90%) |
Mar 28, 2003 | 5.786 | 5.928 | 5.712 | 5.888 | 601,745 | +0.09(+1.53%) |
Mar 27, 2003 | 5.844 | 5.858 | 5.704 | 5.799 | 491,901 | -0.04(-0.74%) |
Mar 26, 2003 | 5.878 | 5.948 | 5.842 | 5.842 | 477,472 | -0.05(-0.77%) |
Mar 25, 2003 | 5.880 | 5.954 | 5.880 | 5.888 | 346,440 | -0.01(-0.13%) |
Mar 24, 2003 | 6.024 | 6.081 | 5.882 | 5.895 | 290,964 | -0.20(-3.35%) |
Mar 21, 2003 | 6.090 | 6.115 | 6.005 | 6.100 | 607,677 | +0.07(+1.19%) |
Mar 20, 2003 | 5.850 | 6.067 | 5.842 | 6.028 | 566,400 | +0.15(+2.57%) |
Mar 19, 2003 | 5.844 | 5.926 | 5.816 | 5.876 | 611,122 | +0.04(+0.65%) |
Mar 18, 2003 | 5.674 | 5.875 | 5.629 | 5.839 | 1,528,726 | +0.21(+3.73%) |
Mar 17, 2003 | 5.759 | 5.761 | 5.532 | 5.629 | 3,439,866 | -0.31(-5.19%) |
Mar 14, 2003 | 6.105 | 6.155 | 5.937 | 5.937 | 734,054 | -0.16(-2.57%) |
Mar 13, 2003 | 6.024 | 6.100 | 5.984 | 6.094 | 335,736 | +0.09(+1.45%) |
Mar 12, 2003 | 6.090 | 6.128 | 5.960 | 6.007 | 383,868 | -0.12(-1.98%) |
Mar 11, 2003 | 6.204 | 6.259 | 6.090 | 6.128 | 572,337 | -0.12(-1.88%) |
Mar 10, 2003 | 6.431 | 6.446 | 6.209 | 6.245 | 406,584 | -0.17(-2.62%) |
Mar 07, 2003 | 6.298 | 6.478 | 6.272 | 6.414 | 374,597 | +0.06(+0.92%) |
Mar 06, 2003 | 6.383 | 6.400 | 6.327 | 6.355 | 220,211 | -0.04(-0.56%) |
Mar 05, 2003 | 6.308 | 6.404 | 6.223 | 6.391 | 358,206 | +0.09(+1.41%) |
Mar 04, 2003 | 6.336 | 6.374 | 6.279 | 6.302 | 353,977 | -0.07(-1.04%) |
Mar 03, 2003 | 6.308 | 6.417 | 6.274 | 6.368 | 431,698 | +0.08(+1.26%) |
Feb 28, 2003 | 6.175 | 6.344 | 6.147 | 6.289 | 306,392 | +0.11(+1.84%) |
Feb 27, 2003 | 6.147 | 6.215 | 6.141 | 6.175 | 375,390 | +0.03(+0.43%) |
Feb 26, 2003 | 6.242 | 6.253 | 6.147 | 6.149 | 215,981 | -0.09(-1.43%) |
Feb 25, 2003 | 6.147 | 6.257 | 6.139 | 6.238 | 565,993 | +0.05(+0.89%) |
Feb 24, 2003 | 6.380 | 6.380 | 6.147 | 6.183 | 372,217 | -0.18(-2.85%) |
Feb 21, 2003 | 6.283 | 6.431 | 6.253 | 6.364 | 273,083 | +0.10(+1.57%) |
Feb 20, 2003 | 6.242 | 6.300 | 6.213 | 6.266 | 330,449 | +0.02(+0.24%) |
Feb 19, 2003 | 6.294 | 6.296 | 6.228 | 6.251 | 308,242 | -0.06(-0.90%) |
Feb 18, 2003 | 6.327 | 6.372 | 6.291 | 6.308 | 327,541 | +0.00(+0.03%) |
Feb 14, 2003 | 6.213 | 6.327 | 6.175 | 6.306 | 310,357 | +0.10(+1.55%) |
Feb 13, 2003 | 6.119 | 6.268 | 6.090 | 6.209 | 460,249 | +0.12(+1.95%) |
Feb 12, 2003 | 6.045 | 6.185 | 6.037 | 6.090 | 519,201 | +0.04(+0.63%) |
Feb 11, 2003 | 6.143 | 6.158 | 6.033 | 6.052 | 437,778 | -0.09(-1.48%) |
Feb 10, 2003 | 6.050 | 6.143 | 6.015 | 6.143 | 608,819 | +0.09(+1.50%) |
Feb 07, 2003 | 6.260 | 6.289 | 6.033 | 6.052 | 502,282 | -0.17(-2.77%) |
Feb 06, 2003 | 6.395 | 6.395 | 6.168 | 6.224 | 910,982 | -0.15(-2.29%) |
Feb 05, 2003 | 6.423 | 6.470 | 6.336 | 6.370 | 356,091 | -0.01(-0.21%) |
Feb 04, 2003 | 6.537 | 6.537 | 6.383 | 6.383 | 406,848 | -0.15(-2.26%) |
Feb 03, 2003 | 6.593 | 6.610 | 6.493 | 6.531 | 329,920 | -0.08(-1.23%) |
Jan 31, 2003 | 6.584 | 6.644 | 6.480 | 6.612 | 418,745 | +0.05(+0.81%) |
Jan 30, 2003 | 6.582 | 6.607 | 6.463 | 6.559 | 319,623 | -0.02(-0.34%) |
Jan 29, 2003 | 6.544 | 6.620 | 6.544 | 6.582 | 372,217 | +0.05(+0.72%) |
Jan 28, 2003 | 6.480 | 6.571 | 6.336 | 6.535 | 361,379 | +0.07(+1.02%) |
Jan 27, 2003 | 6.520 | 6.614 | 6.446 | 6.468 | 560,706 | -0.07(-1.13%) |
Jan 24, 2003 | 6.669 | 6.718 | 6.529 | 6.542 | 609,083 | -0.17(-2.54%) |
Jan 23, 2003 | 7.034 | 7.049 | 6.296 | 6.712 | 4,609,633 | -0.35(-4.90%) |
Jan 22, 2003 | 7.134 | 7.168 | 7.028 | 7.059 | 517,351 | -0.06(-0.88%) |
Jan 21, 2003 | 7.187 | 7.276 | 7.121 | 7.121 | 687,334 | -0.07(-0.95%) |
Jan 17, 2003 | 7.112 | 7.233 | 7.079 | 7.189 | 473,467 | +0.03(+0.40%) |
Jan 16, 2003 | 7.216 | 7.216 | 7.119 | 7.161 | 674,116 | -0.03(-0.37%) |
Jan 15, 2003 | 7.163 | 7.214 | 7.102 | 7.187 | 370,367 | +0.04(+0.53%) |
Jan 14, 2003 | 7.159 | 7.168 | 7.006 | 7.149 | 534,798 | +0.03(+0.40%) |
Jan 13, 2003 | 7.008 | 7.170 | 7.008 | 7.121 | 409,756 | +0.10(+1.37%) |
Jan 10, 2003 | 6.998 | 7.079 | 6.932 | 7.025 | 291,059 | +0.03(+0.38%) |
Jan 09, 2003 | 6.896 | 7.021 | 6.896 | 6.998 | 224,705 | +0.09(+1.37%) |
Jan 08, 2003 | 6.896 | 7.009 | 6.896 | 6.903 | 779,331 | -0.07(-0.98%) |
Jan 07, 2003 | 6.820 | 6.990 | 6.777 | 6.972 | 462,893 | +0.12(+1.77%) |
Jan 06, 2003 | 6.809 | 6.941 | 6.803 | 6.851 | 356,356 | +0.02(+0.25%) |
Jan 03, 2003 | 6.960 | 6.975 | 6.807 | 6.833 | 427,997 | -0.13(-1.82%) |
Jan 02, 2003 | 6.955 | 7.096 | 6.858 | 6.960 | 659,576 | +0.14(+2.00%) |
Dec 31, 2002 | 6.786 | 6.998 | 6.750 | 6.824 | 600,624 | +0.04(+0.56%) |
Dec 30, 2002 | 6.743 | 6.788 | 6.658 | 6.786 | 402,090 | +0.01(+0.08%) |
Dec 27, 2002 | 6.724 | 6.781 | 6.669 | 6.781 | 326,219 | +0.07(+1.04%) |
Dec 26, 2002 | 6.620 | 6.716 | 6.576 | 6.711 | 212,016 | +0.13(+1.98%) |
Dec 24, 2002 | 6.582 | 6.627 | 6.572 | 6.580 | 99,663 | +0.04(+0.55%) |
Dec 23, 2002 | 6.262 | 6.590 | 6.194 | 6.544 | 567,315 | -0.02(-0.23%) |
Dec 20, 2002 | 6.262 | 6.597 | 6.194 | 6.559 | 619,658 | +0.26(+4.05%) |
Dec 19, 2002 | 6.308 | 6.444 | 6.211 | 6.304 | 342,080 | -0.04(-0.60%) |
Dec 18, 2002 | 6.414 | 6.438 | 6.291 | 6.342 | 379,091 | -0.10(-1.58%) |
Dec 17, 2002 | 6.678 | 6.714 | 6.391 | 6.444 | 432,491 | -0.19(-2.88%) |
Dec 16, 2002 | 6.678 | 6.714 | 6.552 | 6.635 | 362,436 | +0.04(+0.54%) |
Dec 13, 2002 | 6.741 | 6.741 | 6.542 | 6.599 | 234,751 | -0.08(-1.19%) |
Dec 12, 2002 | 6.722 | 6.741 | 6.677 | 6.678 | 288,944 | -0.01(-0.09%) |
Dec 11, 2002 | 6.620 | 6.714 | 6.572 | 6.684 | 340,494 | +0.08(+1.18%) |
Dec 10, 2002 | 6.620 | 6.620 | 6.438 | 6.607 | 254,049 | +0.11(+1.74%) |
Dec 09, 2002 | 6.561 | 6.620 | 6.472 | 6.493 | 236,337 | -0.12(-1.88%) |
Dec 06, 2002 | 6.523 | 6.620 | 6.514 | 6.618 | 250,348 | +0.08(+1.16%) |
Dec 05, 2002 | 6.620 | 6.633 | 6.521 | 6.542 | 300,312 | -0.08(-1.23%) |
Dec 04, 2002 | 6.571 | 6.641 | 6.521 | 6.624 | 418,216 | +0.05(+0.78%) |
Dec 03, 2002 | 6.620 | 6.620 | 6.544 | 6.572 | 456,019 | -0.01(-0.17%) |
Dec 02, 2002 | 6.576 | 6.627 | 6.563 | 6.584 | 288,680 | +0.08(+1.25%) |
Nov 29, 2002 | 6.642 | 6.669 | 6.503 | 6.503 | 127,156 | -0.14(-2.05%) |
Nov 27, 2002 | 6.620 | 6.641 | 6.563 | 6.639 | 314,587 | +0.08(+1.21%) |
Nov 26, 2002 | 6.582 | 6.622 | 6.525 | 6.559 | 394,424 | -0.05(-0.83%) |
Nov 25, 2002 | 6.584 | 6.618 | 6.584 | 6.614 | 229,463 | +0.01(+0.20%) |
Nov 22, 2002 | 6.684 | 6.716 | 6.572 | 6.601 | 324,633 | -0.12(-1.72%) |
Nov 21, 2002 | 6.618 | 6.773 | 6.548 | 6.716 | 482,191 | +0.18(+2.72%) |
Nov 20, 2002 | 6.412 | 6.618 | 6.397 | 6.538 | 388,079 | +0.13(+2.04%) |
Nov 19, 2002 | 6.294 | 6.497 | 6.242 | 6.408 | 468,180 | +0.17(+2.67%) |
Nov 18, 2002 | 6.304 | 6.304 | 6.194 | 6.242 | 629,175 | +0.02(+0.24%) |
Nov 15, 2002 | 6.050 | 6.329 | 5.956 | 6.226 | 378,033 | +0.17(+2.84%) |
Nov 14, 2002 | 6.052 | 6.092 | 5.928 | 6.054 | 329,127 | +0.05(+0.88%) |
Nov 13, 2002 | 5.890 | 6.052 | 5.797 | 6.001 | 561,234 | +0.12(+1.96%) |
Nov 12, 2002 | 5.941 | 5.986 | 5.729 | 5.886 | 490,650 | +0.06(+0.97%) |
Nov 11, 2002 | 5.937 | 5.977 | 5.782 | 5.829 | 206,200 | -0.11(-1.84%) |
Nov 08, 2002 | 6.105 | 6.119 | 5.644 | 5.939 | 671,208 | -0.17(-2.79%) |
Nov 07, 2002 | 6.555 | 6.555 | 6.109 | 6.109 | 388,608 | -0.46(-6.94%) |
Nov 06, 2002 | 6.590 | 6.591 | 6.433 | 6.565 | 446,767 | -0.03(-0.40%) |
Nov 05, 2002 | 6.595 | 6.648 | 6.544 | 6.591 | 286,036 | -0.01(-0.09%) |
Nov 04, 2002 | 6.582 | 6.620 | 6.531 | 6.597 | 469,237 | +0.02(+0.26%) |
Nov 01, 2002 | 6.487 | 6.580 | 6.461 | 6.580 | 301,369 | +0.05(+0.84%) |
Oct 31, 2002 | 6.506 | 6.591 | 6.465 | 6.525 | 481,662 | +0.03(+0.44%) |
Oct 30, 2002 | 6.429 | 6.531 | 6.380 | 6.497 | 352,655 | +0.08(+1.21%) |
Oct 29, 2002 | 6.497 | 6.497 | 6.367 | 6.419 | 368,516 | -0.03(-0.47%) |
Oct 28, 2002 | 6.550 | 6.580 | 6.289 | 6.450 | 429,319 | -0.06(-0.87%) |
Oct 25, 2002 | 6.421 | 6.548 | 6.364 | 6.506 | 490,915 | +0.12(+1.93%) |
Oct 24, 2002 | 6.268 | 6.482 | 6.264 | 6.383 | 32,040,346 | +0.04(+0.66%) |
Oct 23, 2002 | 6.270 | 6.357 | 6.226 | 6.342 | 487,346 | +0.05(+0.75%) |
Oct 22, 2002 | 6.542 | 6.542 | 6.270 | 6.294 | 312,472 | -0.25(-3.87%) |
Oct 21, 2002 | 6.344 | 6.620 | 6.242 | 6.548 | 301,105 | +0.22(+3.41%) |
Oct 18, 2002 | 6.088 | 6.364 | 6.056 | 6.332 | 313,265 | +0.22(+3.65%) |
Oct 17, 2002 | 6.137 | 6.177 | 6.067 | 6.109 | 224,705 | +0.04(+0.72%) |
Oct 16, 2002 | 6.075 | 6.132 | 5.982 | 6.066 | 230,256 | -0.06(-0.99%) |
Oct 15, 2002 | 6.071 | 6.266 | 6.054 | 6.126 | 326,748 | +0.07(+1.19%) |
Oct 14, 2002 | 5.863 | 6.064 | 5.721 | 6.054 | 299,519 | +0.22(+3.72%) |
Oct 11, 2002 | 5.693 | 5.931 | 5.617 | 5.837 | 347,632 | +0.16(+2.90%) |
Oct 10, 2002 | 5.438 | 5.759 | 5.419 | 5.672 | 528,718 | +0.29(+5.41%) |
Oct 09, 2002 | 5.438 | 5.570 | 5.296 | 5.381 | 577,096 | -0.22(-3.85%) |
Oct 08, 2002 | 5.563 | 5.651 | 5.343 | 5.597 | 818,192 | +0.02(+0.34%) |
Oct 07, 2002 | 5.867 | 5.956 | 5.494 | 5.577 | 369,838 | -0.34(-5.70%) |
Oct 04, 2002 | 6.154 | 6.156 | 5.806 | 5.914 | 491,100 | -0.24(-3.96%) |
Oct 03, 2002 | 6.391 | 6.472 | 6.147 | 6.158 | 624,416 | -0.23(-3.67%) |
Oct 02, 2002 | 6.485 | 6.485 | 6.393 | 6.393 | 296,114 | -0.09(-1.46%) |
Oct 01, 2002 | 6.467 | 6.550 | 6.412 | 6.487 | 377,769 | +0.10(+1.60%) |
Sep 30, 2002 | 6.223 | 6.485 | 6.128 | 6.385 | 358,206 | +0.10(+1.56%) |
Sep 27, 2002 | 6.431 | 6.478 | 6.230 | 6.287 | 236,865 | -0.19(-2.98%) |
Sep 26, 2002 | 6.344 | 6.480 | 6.196 | 6.480 | 403,676 | +0.16(+2.51%) |
Sep 25, 2002 | 5.844 | 6.387 | 5.844 | 6.321 | 618,336 | +0.44(+7.46%) |
Sep 24, 2002 | 5.911 | 5.958 | 5.829 | 5.882 | 324,078 | -0.01(-0.19%) |
Sep 23, 2002 | 5.825 | 5.946 | 5.772 | 5.893 | 184,522 | +0.04(+0.62%) |
Sep 20, 2002 | 5.916 | 5.916 | 5.797 | 5.857 | 485,099 | +0.04(+0.71%) |
Sep 19, 2002 | 5.931 | 6.033 | 5.816 | 5.816 | 331,057 | -0.14(-2.38%) |
Sep 18, 2002 | 6.088 | 6.092 | 5.931 | 5.958 | 326,748 | -0.15(-2.45%) |
Sep 17, 2002 | 6.071 | 6.190 | 5.996 | 6.107 | 249,290 | +0.06(+0.94%) |
Sep 16, 2002 | 6.162 | 6.194 | 6.049 | 6.050 | 307,182 | -0.13(-2.14%) |
Sep 13, 2002 | 6.175 | 6.226 | 6.077 | 6.183 | 247,440 | +0.01(+0.09%) |
Sep 12, 2002 | 6.289 | 6.304 | 6.173 | 6.177 | 930,544 | -0.11(-1.69%) |
Sep 11, 2002 | 6.260 | 6.393 | 6.223 | 6.283 | 467,387 | +0.13(+2.06%) |
Sep 10, 2002 | 6.450 | 6.468 | 6.096 | 6.156 | 55,779,812 | -0.32(-4.94%) |
Sep 09, 2002 | 6.487 | 6.563 | 6.349 | 6.476 | 223,912 | -0.06(-0.90%) |
Sep 06, 2002 | 6.544 | 6.544 | 6.416 | 6.535 | 316,173 | +0.02(+0.32%) |
Sep 05, 2002 | 6.605 | 6.629 | 6.493 | 6.514 | 269,117 | -0.10(-1.46%) |
Sep 04, 2002 | 6.604 | 6.646 | 6.546 | 6.610 | 312,443 | -0.04(-0.63%) |
Sep 03, 2002 | 6.862 | 6.862 | 6.607 | 6.652 | 294,147 | -0.22(-3.19%) |
Aug 30, 2002 | 6.964 | 7.045 | 6.843 | 6.871 | 503,340 | -0.07(-1.01%) |
Aug 29, 2002 | 6.801 | 6.964 | 6.790 | 6.941 | 190,338 | +0.13(+1.94%) |
Aug 28, 2002 | 6.811 | 6.856 | 6.794 | 6.809 | 212,544 | -0.05(-0.69%) |
Aug 27, 2002 | 6.886 | 6.960 | 6.809 | 6.856 | 348,425 | -0.01(-0.14%) |
Aug 26, 2002 | 6.848 | 6.924 | 6.779 | 6.866 | 261,451 | +0.06(+0.83%) |
Aug 23, 2002 | 6.949 | 6.979 | 6.784 | 6.809 | 240,302 | -0.13(-1.93%) |
Aug 22, 2002 | 7.074 | 7.095 | 6.862 | 6.943 | 433,284 | -0.20(-2.83%) |
Aug 21, 2002 | 7.017 | 7.146 | 6.970 | 7.146 | 211,751 | +0.15(+2.11%) |
Aug 20, 2002 | 7.149 | 7.149 | 6.913 | 6.998 | 399,565 | +0.03(+0.43%) |
Aug 16, 2002 | 6.934 | 6.981 | 6.809 | 6.968 | 228,406 | +0.08(+1.18%) |
Aug 15, 2002 | 6.990 | 7.017 | 6.886 | 6.886 | 292,836 | -0.11(-1.51%) |
Aug 14, 2002 | 6.968 | 6.992 | 6.699 | 6.992 | 322,782 | +0.06(+0.90%) |
Aug 13, 2002 | 6.903 | 7.199 | 6.852 | 6.930 | 94,455,576 | +0.03(+0.38%) |
Aug 12, 2002 | 6.760 | 6.941 | 6.516 | 6.903 | 571,544 | +0.32(+4.89%) |
Aug 07, 2002 | 6.440 | 6.654 | 6.438 | 6.582 | 914,154 | +0.09(+1.46%) |
Aug 06, 2002 | 6.608 | 6.684 | 6.440 | 6.487 | 345,517 | -0.08(-1.24%) |
Aug 05, 2002 | 6.608 | 6.644 | 6.476 | 6.569 | 801,273 | -0.04(-0.60%) |
Aug 02, 2002 | 6.574 | 6.639 | 6.527 | 6.608 | 384,259 | +0.01(+0.11%) |
Aug 01, 2002 | 6.616 | 6.629 | 6.465 | 6.601 | 448,617 | +0.06(+0.90%) |
Jul 31, 2002 | 6.644 | 6.822 | 6.542 | 6.542 | 887,982 | -0.08(-1.14%) |
Jul 30, 2002 | 6.574 | 6.656 | 6.327 | 6.618 | 1,353,519 | -0.00(-0.03%) |
Jul 29, 2002 | 6.024 | 6.620 | 6.024 | 6.620 | 1,338,020 | +0.63(+10.48%) |
Jul 26, 2002 | 6.025 | 6.117 | 5.978 | 5.992 | 527,423 | -0.04(-0.72%) |
Jul 25, 2002 | 5.975 | 6.119 | 5.841 | 6.035 | 926,259 | +0.01(+0.09%) |
Jul 24, 2002 | 6.007 | 6.052 | 5.723 | 6.030 | 798,893 | -0.00(-0.03%) |
Jul 23, 2002 | 6.043 | 6.071 | 5.922 | 6.032 | 445,974 | -0.01(-0.19%) |
Jul 22, 2002 | 6.060 | 6.242 | 5.893 | 6.043 | 401,561 | -0.01(-0.13%) |
Jul 19, 2002 | 6.153 | 6.168 | 5.986 | 6.050 | 198,005 | -0.35(-5.44%) |
Jul 17, 2002 | 6.440 | 6.459 | 6.149 | 6.398 | 580,533 | -0.28(-4.22%) |
Jul 12, 2002 | 6.671 | 6.813 | 6.658 | 6.680 | 314,851 | -0.02(-0.34%) |
Jul 11, 2002 | 6.565 | 6.762 | 6.537 | 6.703 | 264,094 | +0.18(+2.72%) |
Jul 10, 2002 | 6.609 | 6.669 | 6.525 | 6.525 | 505,454 | -0.07(-1.12%) |
Jul 09, 2002 | 6.741 | 6.741 | 6.599 | 6.599 | 267,531 | -0.14(-2.10%) |
Jul 08, 2002 | 6.677 | 6.741 | 6.677 | 6.741 | 373,275 | +0.06(+0.96%) |
Jul 05, 2002 | 6.484 | 6.731 | 6.417 | 6.677 | 74,813 | +0.22(+3.40%) |
Jul 04, 2002 | 6.620 | 6.620 | 6.383 | 6.457 | 171,304 | +0.00(+0.00%) |
Jul 03, 2002 | 6.620 | 6.620 | 6.383 | 6.457 | 171,304 | -0.21(-3.09%) |
Jul 02, 2002 | 6.431 | 6.692 | 6.431 | 6.663 | 199,855 | +0.16(+2.41%) |
Jul 01, 2002 | 6.521 | 6.635 | 6.412 | 6.506 | 271,761 | -0.02(-0.35%) |
Jun 28, 2002 | 6.743 | 7.074 | 6.527 | 6.529 | 796,250 | -0.29(-4.24%) |
Jun 27, 2002 | 6.482 | 6.898 | 6.402 | 6.818 | 418,216 | +0.29(+4.46%) |
Jun 26, 2002 | 6.421 | 6.544 | 6.336 | 6.527 | 430,905 | +0.05(+0.76%) |
Jun 25, 2002 | 6.431 | 6.559 | 6.410 | 6.478 | 424,561 | +0.48(+7.98%) |
Jun 21, 2002 | 6.026 | 6.145 | 5.999 | 5.999 | 1,451,596 | +0.01(+0.19%) |
Jun 20, 2002 | 6.102 | 6.149 | 5.984 | 5.988 | 243,474 | -0.06(-1.06%) |
Jun 19, 2002 | 6.213 | 6.242 | 6.052 | 6.052 | 495,409 | -0.16(-2.59%) |
Jun 18, 2002 | 6.175 | 6.277 | 6.156 | 6.213 | 286,565 | +0.04(+0.61%) |
Jun 17, 2002 | 6.026 | 6.206 | 5.977 | 6.175 | 626,002 | +0.09(+1.56%) |
Jun 14, 2002 | 6.073 | 6.100 | 5.981 | 6.081 | 208,579 | -0.20(-3.16%) |
Jun 12, 2002 | 6.289 | 6.355 | 6.228 | 6.279 | 314,851 | -0.01(-0.18%) |
Jun 11, 2002 | 6.238 | 6.336 | 6.238 | 6.291 | 377,769 | -0.01(-0.12%) |
Jun 10, 2002 | 6.228 | 6.336 | 6.149 | 6.298 | 250,612 | +0.04(+0.57%) |
Jun 07, 2002 | 6.179 | 6.306 | 6.179 | 6.262 | 226,027 | +0.01(+0.15%) |
Jun 06, 2002 | 6.291 | 6.291 | 6.158 | 6.253 | 521,580 | -0.04(-0.60%) |
Jun 05, 2002 | 6.196 | 6.308 | 6.128 | 6.291 | 535,856 | -0.10(-1.51%) |
May 31, 2002 | 6.327 | 6.453 | 6.251 | 6.387 | 306,921 | +0.24(+3.91%) |
May 28, 2002 | 6.255 | 6.289 | 6.090 | 6.147 | 272,025 | -0.10(-1.66%) |
May 27, 2002 | 6.355 | 6.406 | 6.242 | 6.251 | 312,737 | +0.00(+0.00%) |
May 24, 2002 | 6.355 | 6.406 | 6.242 | 6.251 | 309,829 | -0.13(-1.99%) |
May 23, 2002 | 6.289 | 6.393 | 6.289 | 6.378 | 400,768 | +0.11(+1.69%) |
May 22, 2002 | 6.092 | 6.313 | 6.090 | 6.272 | 305,599 | +0.16(+2.66%) |
May 21, 2002 | 6.393 | 6.430 | 6.071 | 6.109 | 286,036 | -0.26(-4.10%) |
May 20, 2002 | 6.461 | 6.487 | 6.332 | 6.370 | 216,774 | -0.10(-1.52%) |
May 17, 2002 | 6.538 | 6.639 | 6.459 | 6.468 | 130,593 | -0.06(-0.93%) |
May 16, 2002 | 6.546 | 6.610 | 6.442 | 6.529 | 205,671 | -0.05(-0.80%) |
May 15, 2002 | 6.587 | 6.714 | 6.525 | 6.582 | 299,783 | -0.04(-0.57%) |
May 14, 2002 | 6.648 | 6.752 | 6.514 | 6.620 | 278,370 | +0.00(+0.03%) |
May 13, 2002 | 6.622 | 6.658 | 6.521 | 6.618 | 199,591 | -0.03(-0.43%) |
May 10, 2002 | 6.714 | 6.799 | 6.639 | 6.646 | 222,590 | -0.07(-1.07%) |
May 09, 2002 | 6.722 | 6.809 | 6.703 | 6.718 | 157,822 | -0.09(-1.33%) |
May 08, 2002 | 6.809 | 6.847 | 6.724 | 6.809 | 629,703 | +0.00(+0.06%) |
May 07, 2002 | 6.923 | 6.951 | 6.760 | 6.805 | 498,317 | -0.13(-1.88%) |
May 06, 2002 | 7.151 | 7.187 | 6.841 | 6.936 | 362,700 | -0.16(-2.19%) |
May 03, 2002 | 7.102 | 7.121 | 7.025 | 7.091 | 480,869 | +0.01(+0.11%) |
May 02, 2002 | 6.902 | 7.093 | 6.816 | 7.083 | 300,312 | +0.19(+2.77%) |