Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 5.703 | 5.760 | 5.677 | 5.734 | 327,313 | +0.04(+0.77%) |
Dec 30, 2002 | 5.603 | 5.699 | 5.603 | 5.690 | 468,575 | +0.07(+1.32%) |
Dec 27, 2002 | 5.642 | 5.642 | 5.577 | 5.616 | 478,222 | +0.02(+0.39%) |
Dec 26, 2002 | 5.586 | 5.647 | 5.586 | 5.594 | 258,405 | +0.00(+0.00%) |
Dec 24, 2002 | 5.594 | 5.612 | 5.581 | 5.594 | 152,976 | +0.01(+0.23%) |
Dec 23, 2002 | 5.590 | 5.625 | 5.573 | 5.581 | 348,445 | -0.01(-0.16%) |
Dec 20, 2002 | 5.577 | 5.642 | 5.577 | 5.590 | 267,822 | -0.02(-0.39%) |
Dec 19, 2002 | 5.612 | 5.612 | 5.586 | 5.612 | 266,674 | +0.00(+0.00%) |
Dec 18, 2002 | 5.664 | 5.673 | 5.603 | 5.612 | 258,405 | -0.05(-0.85%) |
Dec 17, 2002 | 5.642 | 5.681 | 5.625 | 5.660 | 173,418 | +0.02(+0.31%) |
Dec 16, 2002 | 5.681 | 5.699 | 5.638 | 5.642 | 218,209 | -0.01(-0.23%) |
Dec 13, 2002 | 5.681 | 5.681 | 5.586 | 5.655 | 224,181 | +0.01(+0.15%) |
Dec 12, 2002 | 5.677 | 5.695 | 5.625 | 5.647 | 311,694 | -0.05(-0.92%) |
Dec 11, 2002 | 5.638 | 5.699 | 5.638 | 5.699 | 252,892 | +0.04(+0.69%) |
Dec 10, 2002 | 5.703 | 5.703 | 5.647 | 5.660 | 177,093 | -0.04(-0.76%) |
Dec 09, 2002 | 5.721 | 5.721 | 5.664 | 5.703 | 220,506 | +0.01(+0.23%) |
Dec 06, 2002 | 5.742 | 5.769 | 5.690 | 5.690 | 166,298 | -0.03(-0.61%) |
Dec 05, 2002 | 5.708 | 5.742 | 5.664 | 5.725 | 197,077 | +0.01(+0.23%) |
Dec 04, 2002 | 5.712 | 5.747 | 5.651 | 5.712 | 271,268 | +0.01(+0.15%) |
Dec 03, 2002 | 5.655 | 5.703 | 5.599 | 5.703 | 336,042 | +0.06(+1.08%) |
Dec 02, 2002 | 5.647 | 5.664 | 5.616 | 5.642 | 224,640 | -0.02(-0.31%) |
Nov 29, 2002 | 5.673 | 5.703 | 5.660 | 5.660 | 54,437 | -0.01(-0.23%) |
Nov 27, 2002 | 5.738 | 5.738 | 5.668 | 5.673 | 99,687 | -0.03(-0.53%) |
Nov 26, 2002 | 5.699 | 5.747 | 5.686 | 5.703 | 269,890 | +0.02(+0.38%) |
Nov 25, 2002 | 5.716 | 5.721 | 5.660 | 5.681 | 268,512 | +0.00(+0.00%) |
Nov 22, 2002 | 5.725 | 5.764 | 5.681 | 5.681 | 195,699 | -0.08(-1.36%) |
Nov 21, 2002 | 5.760 | 5.764 | 5.699 | 5.760 | 146,774 | +0.03(+0.61%) |
Nov 20, 2002 | 5.716 | 5.764 | 5.708 | 5.725 | 200,522 | +0.01(+0.23%) |
Nov 19, 2002 | 5.738 | 5.738 | 5.677 | 5.712 | 195,010 | +0.00(+0.00%) |
Nov 18, 2002 | 5.712 | 5.738 | 5.681 | 5.712 | 234,057 | +0.00(+0.00%) |
Nov 15, 2002 | 5.721 | 5.742 | 5.686 | 5.712 | 153,435 | -0.02(-0.38%) |
Nov 14, 2002 | 5.734 | 5.742 | 5.673 | 5.734 | 222,113 | -0.03(-0.60%) |
Nov 13, 2002 | 5.729 | 5.777 | 5.729 | 5.769 | 174,337 | -0.03(-0.60%) |
Nov 12, 2002 | 5.790 | 5.834 | 5.769 | 5.803 | 303,655 | +0.01(+0.23%) |
Nov 11, 2002 | 5.786 | 5.816 | 5.769 | 5.790 | 140,572 | +0.01(+0.15%) |
Nov 08, 2002 | 5.782 | 5.782 | 5.751 | 5.782 | 210,399 | +0.03(+0.45%) |
Nov 07, 2002 | 5.755 | 5.803 | 5.747 | 5.755 | 205,575 | +0.00(+0.08%) |
Nov 06, 2002 | 5.786 | 5.795 | 5.729 | 5.751 | 107,037 | -0.04(-0.68%) |
Nov 05, 2002 | 5.764 | 5.790 | 5.734 | 5.790 | 161,015 | +0.02(+0.38%) |
Nov 04, 2002 | 5.877 | 5.877 | 5.721 | 5.769 | 172,500 | -0.10(-1.78%) |
Nov 01, 2002 | 5.890 | 5.890 | 5.825 | 5.873 | 77,177 | +0.01(+0.22%) |
Oct 31, 2002 | 5.873 | 5.873 | 5.808 | 5.860 | 101,065 | +0.02(+0.30%) |
Oct 30, 2002 | 5.825 | 5.864 | 5.773 | 5.843 | 109,334 | +0.07(+1.13%) |
Oct 29, 2002 | 5.769 | 5.786 | 5.729 | 5.777 | 146,085 | +0.01(+0.23%) |
Oct 28, 2002 | 5.864 | 5.864 | 5.703 | 5.764 | 93,944 | -0.06(-1.05%) |
Oct 25, 2002 | 5.799 | 5.869 | 5.755 | 5.825 | 106,348 | +0.04(+0.68%) |
Oct 24, 2002 | 5.769 | 5.790 | 5.708 | 5.786 | 137,356 | +0.03(+0.61%) |
Oct 23, 2002 | 5.773 | 5.773 | 5.703 | 5.751 | 128,628 | +0.01(+0.15%) |
Oct 22, 2002 | 5.812 | 5.821 | 5.742 | 5.742 | 212,696 | -0.07(-1.12%) |
Oct 21, 2002 | 5.843 | 5.873 | 5.751 | 5.808 | 162,393 | -0.02(-0.30%) |
Oct 18, 2002 | 5.860 | 5.869 | 5.769 | 5.825 | 172,500 | -0.07(-1.18%) |
Oct 17, 2002 | 5.964 | 5.964 | 5.773 | 5.895 | 220,735 | +0.04(+0.67%) |
Oct 16, 2002 | 5.943 | 5.943 | 5.660 | 5.856 | 466,737 | -0.04(-0.74%) |
Oct 15, 2002 | 6.021 | 6.052 | 5.899 | 5.899 | 195,928 | -0.16(-2.59%) |
Oct 14, 2002 | 6.112 | 6.117 | 6.052 | 6.056 | 94,633 | -0.05(-0.86%) |
Oct 11, 2002 | 6.156 | 6.165 | 6.091 | 6.108 | 92,796 | -0.08(-1.34%) |
Oct 10, 2002 | 6.186 | 6.247 | 6.152 | 6.191 | 176,175 | -0.07(-1.04%) |
Oct 09, 2002 | 6.226 | 6.269 | 6.226 | 6.256 | 197,306 | +0.01(+0.21%) |
Oct 08, 2002 | 6.243 | 6.247 | 6.182 | 6.243 | 119,900 | +0.00(+0.07%) |
Oct 07, 2002 | 6.226 | 6.239 | 6.204 | 6.239 | 112,090 | -0.00(-0.07%) |
Oct 04, 2002 | 6.234 | 6.252 | 6.221 | 6.243 | 103,362 | -0.00(-0.07%) |
Oct 03, 2002 | 6.243 | 6.265 | 6.208 | 6.247 | 129,547 | +0.02(+0.28%) |
Oct 02, 2002 | 6.230 | 6.256 | 6.217 | 6.230 | 72,123 | -0.01(-0.14%) |
Oct 01, 2002 | 6.226 | 6.247 | 6.178 | 6.239 | 140,342 | +0.05(+0.77%) |
Sep 30, 2002 | 6.213 | 6.265 | 6.165 | 6.191 | 134,600 | -0.00(-0.07%) |
Sep 27, 2002 | 6.239 | 6.239 | 6.186 | 6.195 | 123,115 | -0.04(-0.70%) |
Sep 26, 2002 | 6.204 | 6.256 | 6.200 | 6.239 | 118,981 | +0.03(+0.42%) |
Sep 25, 2002 | 6.265 | 6.269 | 6.208 | 6.213 | 272,187 | -0.05(-0.83%) |
Sep 24, 2002 | 6.230 | 6.269 | 6.186 | 6.265 | 216,141 | +0.02(+0.28%) |
Sep 23, 2002 | 6.169 | 6.256 | 6.169 | 6.247 | 240,489 | +0.02(+0.35%) |
Sep 20, 2002 | 6.234 | 6.261 | 6.204 | 6.226 | 160,326 | -0.04(-0.69%) |
Sep 19, 2002 | 6.208 | 6.269 | 6.208 | 6.269 | 171,351 | +0.05(+0.77%) |
Sep 18, 2002 | 6.200 | 6.221 | 6.165 | 6.221 | 158,259 | +0.05(+0.85%) |
Sep 17, 2002 | 6.182 | 6.213 | 6.147 | 6.169 | 196,158 | -0.01(-0.21%) |
Sep 16, 2002 | 6.152 | 6.182 | 6.143 | 6.182 | 144,936 | +0.04(+0.64%) |
Sep 13, 2002 | 6.126 | 6.160 | 6.117 | 6.143 | 137,816 | +0.01(+0.14%) |
Sep 12, 2002 | 6.139 | 6.204 | 6.121 | 6.134 | 150,679 | -0.08(-1.33%) |
Sep 11, 2002 | 6.147 | 6.221 | 6.147 | 6.217 | 89,350 | +0.06(+0.92%) |
Sep 10, 2002 | 6.126 | 6.182 | 6.126 | 6.160 | 195,239 | +0.02(+0.35%) |
Sep 09, 2002 | 6.139 | 6.139 | 6.112 | 6.139 | 9,853,864 | +0.00(+0.00%) |
Sep 06, 2002 | 6.139 | 6.139 | 6.130 | 6.139 | 175,945 | -0.07(-1.12%) |
Sep 05, 2002 | 6.213 | 6.230 | 6.156 | 6.208 | 148,841 | +0.01(+0.14%) |
Sep 04, 2002 | 6.165 | 6.217 | 6.160 | 6.200 | 149,530 | +0.01(+0.14%) |
Sep 03, 2002 | 6.186 | 6.204 | 6.156 | 6.191 | 99,457 | +0.03(+0.49%) |
Aug 30, 2002 | 6.160 | 6.169 | 6.134 | 6.160 | 49,384 | +0.01(+0.21%) |
Aug 29, 2002 | 6.147 | 6.160 | 6.112 | 6.147 | 86,364 | +0.00(+0.00%) |
Aug 28, 2002 | 6.126 | 6.160 | 6.112 | 6.147 | 124,953 | +0.04(+0.64%) |
Aug 27, 2002 | 6.104 | 6.134 | 6.104 | 6.108 | 96,471 | +0.00(+0.00%) |
Aug 26, 2002 | 6.104 | 6.134 | 6.086 | 6.108 | 145,166 | -0.01(-0.21%) |
Aug 23, 2002 | 6.130 | 6.134 | 6.082 | 6.121 | 102,213 | +0.02(+0.36%) |
Aug 22, 2002 | 6.139 | 6.139 | 6.095 | 6.099 | 147,922 | -0.05(-0.85%) |
Aug 21, 2002 | 6.095 | 6.152 | 6.065 | 6.152 | 206,494 | +0.06(+0.93%) |
Aug 20, 2002 | 6.065 | 6.112 | 6.052 | 6.095 | 199,144 | -0.06(-0.92%) |
Aug 16, 2002 | 6.139 | 6.195 | 6.126 | 6.152 | 95,322 | +0.06(+0.93%) |
Aug 15, 2002 | 6.152 | 6.195 | 6.091 | 6.095 | 176,175 | -0.07(-1.13%) |
Aug 14, 2002 | 6.178 | 6.195 | 6.143 | 6.165 | 150,908 | -0.01(-0.14%) |
Aug 13, 2002 | 6.095 | 6.195 | 6.086 | 6.173 | 185,592 | +0.01(+0.21%) |
Aug 12, 2002 | 6.195 | 6.195 | 6.095 | 6.160 | 125,642 | +0.03(+0.43%) |
Aug 07, 2002 | 6.152 | 6.160 | 6.126 | 6.134 | 204,197 | -0.01(-0.14%) |
Aug 06, 2002 | 6.078 | 6.143 | 6.078 | 6.143 | 128,398 | +0.07(+1.07%) |
Aug 05, 2002 | 6.004 | 6.086 | 6.004 | 6.078 | 162,163 | +0.03(+0.50%) |
Aug 02, 2002 | 5.986 | 6.052 | 5.986 | 6.047 | 107,496 | +0.03(+0.51%) |
Aug 01, 2002 | 5.999 | 6.047 | 5.986 | 6.017 | 111,401 | +0.03(+0.51%) |
Jul 31, 2002 | 5.982 | 5.986 | 5.921 | 5.986 | 129,547 | +0.02(+0.36%) |
Jul 30, 2002 | 5.986 | 6.004 | 5.964 | 5.964 | 91,647 | -0.02(-0.36%) |
Jul 29, 2002 | 6.043 | 6.047 | 5.947 | 5.986 | 118,981 | -0.02(-0.36%) |
Jul 26, 2002 | 6.017 | 6.073 | 6.008 | 6.008 | 148,382 | -0.05(-0.86%) |
Jul 25, 2002 | 5.947 | 6.060 | 5.947 | 6.060 | 159,177 | +0.11(+1.90%) |
Jul 24, 2002 | 5.860 | 6.108 | 5.851 | 5.947 | 292,400 | +0.07(+1.11%) |
Jul 23, 2002 | 5.956 | 5.999 | 5.851 | 5.882 | 200,063 | -0.12(-1.96%) |
Jul 22, 2002 | 6.030 | 6.069 | 5.934 | 5.999 | 223,951 | -0.03(-0.51%) |
Jul 19, 2002 | 6.038 | 6.073 | 6.012 | 6.030 | 89,580 | +0.00(+0.07%) |
Jul 17, 2002 | 6.012 | 6.060 | 5.986 | 6.025 | 199,603 | -0.04(-0.72%) |
Jul 12, 2002 | 6.078 | 6.099 | 6.008 | 6.069 | 200,982 | -0.02(-0.36%) |
Jul 11, 2002 | 6.086 | 6.091 | 6.021 | 6.091 | 232,909 | +0.00(+0.00%) |
Jul 10, 2002 | 6.082 | 6.095 | 6.043 | 6.091 | 1,102,530 | +0.02(+0.29%) |
Jul 09, 2002 | 6.047 | 6.073 | 6.012 | 6.073 | 155,502 | +0.06(+0.94%) |
Jul 08, 2002 | 5.964 | 6.095 | 5.964 | 6.017 | 118,522 | +0.05(+0.88%) |
Jul 05, 2002 | 5.964 | 5.973 | 5.904 | 5.964 | 44,560 | +0.00(+0.07%) |
Jul 04, 2002 | 6.004 | 6.091 | 5.908 | 5.960 | 222,343 | +0.00(+0.00%) |
Jul 03, 2002 | 6.004 | 6.091 | 5.908 | 5.960 | 222,343 | -0.04(-0.73%) |
Jul 02, 2002 | 5.895 | 6.004 | 5.877 | 6.004 | 202,360 | +0.12(+2.00%) |
Jul 01, 2002 | 5.851 | 5.899 | 5.825 | 5.886 | 124,953 | +0.04(+0.67%) |
Jun 28, 2002 | 5.816 | 5.856 | 5.816 | 5.847 | 81,771 | +0.02(+0.37%) |
Jun 27, 2002 | 5.830 | 5.830 | 5.769 | 5.825 | 56,734 | -0.00(-0.07%) |
Jun 26, 2002 | 5.755 | 5.834 | 5.755 | 5.830 | 139,883 | +0.04(+0.75%) |
Jun 25, 2002 | 5.825 | 5.851 | 5.751 | 5.786 | 248,069 | -0.06(-0.97%) |
Jun 21, 2002 | 5.825 | 5.856 | 5.816 | 5.843 | 94,174 | +0.01(+0.22%) |
Jun 20, 2002 | 5.838 | 5.847 | 5.830 | 5.830 | 73,272 | -0.00(-0.07%) |
Jun 19, 2002 | 5.825 | 5.864 | 5.821 | 5.834 | 109,104 | +0.00(+0.07%) |
Jun 18, 2002 | 5.834 | 5.860 | 5.816 | 5.830 | 188,578 | -0.01(-0.15%) |
Jun 17, 2002 | 5.838 | 5.860 | 5.825 | 5.838 | 110,712 | -0.01(-0.15%) |
Jun 14, 2002 | 5.847 | 5.873 | 5.812 | 5.847 | 148,611 | -0.07(-1.25%) |
Jun 12, 2002 | 5.978 | 6.017 | 5.921 | 5.921 | 208,561 | -0.10(-1.73%) |
Jun 11, 2002 | 6.008 | 6.034 | 5.991 | 6.025 | 66,151 | +0.01(+0.14%) |
Jun 10, 2002 | 6.047 | 6.047 | 5.991 | 6.017 | 86,364 | -0.02(-0.29%) |
Jun 07, 2002 | 6.047 | 6.052 | 6.008 | 6.034 | 128,398 | -0.01(-0.22%) |
Jun 06, 2002 | 6.012 | 6.047 | 5.978 | 6.047 | 83,378 | +0.01(+0.22%) |
Jun 05, 2002 | 5.960 | 6.034 | 5.912 | 6.034 | 189,727 | +0.12(+1.99%) |
May 31, 2002 | 5.917 | 5.917 | 5.886 | 5.917 | 141,032 | +0.06(+1.04%) |
May 28, 2002 | 5.851 | 5.864 | 5.825 | 5.856 | 1,538,948 | +0.03(+0.52%) |
May 27, 2002 | 5.834 | 5.856 | 5.782 | 5.825 | 175,715 | +0.00(+0.00%) |
May 24, 2002 | 5.834 | 5.856 | 5.782 | 5.825 | 175,715 | -0.03(-0.45%) |
May 23, 2002 | 5.860 | 5.877 | 5.834 | 5.851 | 148,841 | -0.03(-0.44%) |
May 22, 2002 | 5.877 | 5.899 | 5.843 | 5.877 | 180,309 | +0.00(+0.00%) |
May 21, 2002 | 5.825 | 5.877 | 5.825 | 5.877 | 133,222 | +0.05(+0.90%) |
May 20, 2002 | 5.864 | 5.877 | 5.790 | 5.825 | 121,967 | -0.03(-0.52%) |
May 17, 2002 | 5.838 | 5.886 | 5.816 | 5.856 | 128,858 | -0.03(-0.52%) |
May 16, 2002 | 5.882 | 5.899 | 5.838 | 5.886 | 121,508 | +0.03(+0.45%) |
May 15, 2002 | 5.869 | 5.890 | 5.834 | 5.860 | 199,144 | +0.00(+0.07%) |
May 14, 2002 | 5.877 | 5.877 | 5.790 | 5.856 | 147,693 | -0.02(-0.37%) |
May 13, 2002 | 5.799 | 5.877 | 5.799 | 5.877 | 200,293 | +0.03(+0.60%) |
May 10, 2002 | 5.917 | 5.921 | 5.830 | 5.843 | 154,124 | -0.05(-0.89%) |
May 09, 2002 | 5.877 | 5.938 | 5.856 | 5.895 | 165,149 | +0.00(+0.07%) |
May 08, 2002 | 5.899 | 5.904 | 5.834 | 5.890 | 175,486 | +0.01(+0.22%) |
May 07, 2002 | 5.899 | 5.943 | 5.834 | 5.877 | 205,805 | -0.02(-0.30%) |
May 06, 2002 | 5.921 | 5.986 | 5.882 | 5.895 | 212,696 | -0.02(-0.37%) |
May 03, 2002 | 5.851 | 5.917 | 5.847 | 5.917 | 86,824 | +0.04(+0.67%) |
May 02, 2002 | 5.873 | 5.904 | 5.834 | 5.877 | 184,903 | +0.01(+0.15%) |
May 01, 2002 | 5.803 | 5.873 | 5.803 | 5.869 | 107,267 | +0.07(+1.20%) |
Apr 30, 2002 | 5.790 | 5.821 | 5.751 | 5.799 | 140,113 | +0.01(+0.15%) |
Apr 29, 2002 | 5.760 | 5.790 | 5.729 | 5.790 | 124,953 | +0.00(+0.00%) |
Apr 26, 2002 | 5.773 | 5.808 | 5.734 | 5.790 | 161,245 | -0.01(-0.23%) |
Apr 25, 2002 | 5.769 | 5.803 | 5.755 | 5.803 | 180,998 | +0.03(+0.60%) |
Apr 24, 2002 | 5.799 | 5.830 | 5.734 | 5.769 | 186,281 | -0.04(-0.75%) |
Apr 23, 2002 | 5.738 | 5.843 | 5.734 | 5.812 | 142,410 | +0.05(+0.83%) |
Apr 22, 2002 | 5.751 | 5.786 | 5.716 | 5.764 | 115,076 | +0.02(+0.30%) |
Apr 19, 2002 | 5.725 | 5.747 | 5.703 | 5.747 | 90,958 | +0.02(+0.38%) |
Apr 18, 2002 | 5.708 | 5.773 | 5.703 | 5.725 | 170,432 | +0.00(+0.00%) |
Apr 17, 2002 | 5.747 | 5.777 | 5.721 | 5.725 | 162,393 | -0.04(-0.75%) |
Apr 16, 2002 | 5.764 | 5.790 | 5.721 | 5.769 | 214,993 | +0.00(+0.08%) |
Apr 15, 2002 | 5.764 | 5.764 | 5.721 | 5.764 | 115,076 | +0.01(+0.15%) |
Apr 12, 2002 | 5.790 | 5.825 | 5.703 | 5.755 | 275,173 | -0.02(-0.30%) |
Apr 11, 2002 | 5.729 | 5.790 | 5.729 | 5.773 | 125,872 | -0.06(-0.97%) |
Apr 10, 2002 | 5.764 | 5.838 | 5.764 | 5.830 | 118,062 | +0.03(+0.60%) |
Apr 09, 2002 | 5.769 | 5.812 | 5.769 | 5.795 | 162,623 | +0.03(+0.45%) |
Apr 08, 2002 | 5.816 | 5.851 | 5.769 | 5.769 | 168,824 | -0.06(-0.97%) |
Apr 05, 2002 | 5.808 | 5.838 | 5.786 | 5.825 | 95,322 | +0.01(+0.15%) |
Apr 04, 2002 | 5.856 | 5.873 | 5.790 | 5.816 | 178,472 | -0.03(-0.60%) |
Apr 03, 2002 | 5.808 | 5.851 | 5.790 | 5.851 | 643,142 | +0.06(+0.98%) |
Apr 02, 2002 | 5.738 | 5.812 | 5.699 | 5.795 | 145,166 | +0.06(+0.99%) |
Apr 01, 2002 | 5.769 | 5.773 | 5.673 | 5.738 | 162,852 | +0.00(+0.00%) |
Mar 29, 2002 | 5.786 | 5.808 | 5.703 | 5.738 | 84,067 | +0.00(+0.00%) |
Mar 28, 2002 | 5.786 | 5.808 | 5.703 | 5.738 | 964,714 | -0.03(-0.53%) |
Mar 27, 2002 | 5.708 | 5.769 | 5.660 | 5.769 | 180,079 | +0.07(+1.15%) |
Mar 26, 2002 | 5.638 | 5.703 | 5.616 | 5.703 | 209,710 | +0.10(+1.87%) |
Mar 25, 2002 | 5.686 | 5.729 | 5.599 | 5.599 | 241,637 | -0.07(-1.30%) |
Mar 22, 2002 | 5.725 | 5.725 | 5.647 | 5.673 | 149,071 | -0.04(-0.69%) |
Mar 21, 2002 | 5.764 | 5.769 | 5.651 | 5.712 | 265,755 | -0.07(-1.28%) |
Mar 20, 2002 | 5.869 | 5.869 | 5.747 | 5.786 | 110,942 | -0.07(-1.12%) |
Mar 19, 2002 | 5.925 | 5.925 | 5.790 | 5.851 | 203,279 | -0.06(-0.96%) |
Mar 18, 2002 | 5.838 | 5.930 | 5.838 | 5.908 | 138,505 | +0.03(+0.52%) |
Mar 15, 2002 | 5.917 | 5.921 | 5.860 | 5.877 | 78,784 | -0.03(-0.59%) |
Mar 14, 2002 | 5.860 | 5.912 | 5.825 | 5.912 | 436,418 | +0.04(+0.67%) |
Mar 13, 2002 | 5.886 | 5.938 | 5.843 | 5.873 | 75,569 | -0.05(-0.81%) |
Mar 12, 2002 | 5.986 | 6.021 | 5.886 | 5.921 | 148,152 | -0.10(-1.59%) |
Mar 11, 2002 | 6.021 | 6.052 | 5.964 | 6.017 | 70,056 | +0.00(+0.07%) |
Mar 08, 2002 | 6.073 | 6.104 | 5.964 | 6.012 | 183,295 | -0.07(-1.22%) |
Mar 07, 2002 | 6.099 | 6.121 | 6.047 | 6.086 | 111,631 | -0.03(-0.57%) |
Mar 06, 2002 | 6.091 | 6.130 | 6.078 | 6.121 | 80,852 | +0.01(+0.21%) |
Mar 05, 2002 | 6.112 | 6.160 | 6.108 | 6.108 | 65,692 | -0.02(-0.36%) |
Mar 04, 2002 | 6.182 | 6.200 | 6.130 | 6.130 | 98,998 | -0.05(-0.78%) |
Mar 01, 2002 | 6.082 | 6.182 | 6.078 | 6.178 | 107,726 | +0.10(+1.57%) |
Feb 28, 2002 | 6.052 | 6.086 | 6.012 | 6.082 | 119,670 | +0.03(+0.50%) |
Feb 27, 2002 | 6.043 | 6.069 | 5.995 | 6.052 | 106,807 | +0.04(+0.72%) |
Feb 26, 2002 | 6.052 | 6.069 | 6.008 | 6.008 | 121,278 | -0.03(-0.50%) |
Feb 25, 2002 | 6.108 | 6.126 | 6.017 | 6.038 | 895,805 | -0.04(-0.64%) |
Feb 22, 2002 | 6.139 | 6.173 | 6.078 | 6.078 | 144,936 | -0.04(-0.64%) |
Feb 21, 2002 | 6.152 | 6.200 | 6.117 | 6.117 | 81,081 | -0.04(-0.64%) |
Feb 20, 2002 | 6.173 | 6.204 | 6.152 | 6.156 | 93,255 | -0.09(-1.46%) |
Feb 19, 2002 | 6.160 | 6.247 | 6.134 | 6.247 | 108,185 | +0.11(+1.77%) |
Feb 18, 2002 | 6.152 | 6.191 | 6.130 | 6.139 | 132,992 | +0.00(+0.00%) |
Feb 15, 2002 | 6.152 | 6.191 | 6.130 | 6.139 | 132,992 | -0.03(-0.49%) |
Feb 14, 2002 | 6.200 | 6.243 | 6.156 | 6.169 | 110,942 | -0.03(-0.42%) |
Feb 13, 2002 | 6.178 | 6.226 | 6.152 | 6.195 | 109,793 | +0.02(+0.35%) |
Feb 12, 2002 | 6.173 | 6.200 | 6.147 | 6.173 | 147,922 | +0.03(+0.43%) |
Feb 11, 2002 | 6.217 | 6.247 | 6.147 | 6.147 | 96,930 | -0.07(-1.19%) |
Feb 08, 2002 | 6.191 | 6.261 | 6.152 | 6.221 | 92,336 | +0.03(+0.56%) |
Feb 07, 2002 | 6.213 | 6.230 | 6.169 | 6.186 | 1,470,040 | -0.01(-0.14%) |
Feb 06, 2002 | 6.204 | 6.208 | 6.139 | 6.195 | 81,771 | -0.01(-0.14%) |
Feb 05, 2002 | 6.226 | 6.269 | 6.173 | 6.204 | 131,844 | -0.07(-1.04%) |
Feb 04, 2002 | 6.169 | 6.300 | 6.139 | 6.269 | 104,280 | +0.11(+1.77%) |
Feb 01, 2002 | 6.121 | 6.160 | 6.073 | 6.160 | 118,522 | +0.07(+1.07%) |
Jan 31, 2002 | 6.095 | 6.095 | 6.056 | 6.095 | 113,698 | +0.00(+0.00%) |
Jan 30, 2002 | 6.091 | 6.095 | 6.078 | 6.095 | 138,505 | +0.01(+0.14%) |
Jan 29, 2002 | 6.091 | 6.095 | 6.065 | 6.086 | 149,990 | -0.00(-0.07%) |
Jan 28, 2002 | 6.052 | 6.095 | 6.052 | 6.091 | 137,586 | +0.04(+0.72%) |
Jan 25, 2002 | 6.047 | 6.086 | 6.030 | 6.047 | 106,577 | +0.01(+0.22%) |
Jan 24, 2002 | 6.073 | 6.086 | 5.978 | 6.034 | 132,073 | -0.02(-0.29%) |
Jan 23, 2002 | 6.095 | 6.095 | 6.012 | 6.052 | 528,295 | -0.04(-0.71%) |
Jan 22, 2002 | 6.095 | 6.143 | 6.056 | 6.095 | 183,755 | +0.00(+0.07%) |
Jan 21, 2002 | 6.069 | 6.143 | 6.069 | 6.091 | 100,376 | +0.00(+0.00%) |
Jan 18, 2002 | 6.069 | 6.143 | 6.069 | 6.091 | 100,376 | -0.02(-0.36%) |
Jan 17, 2002 | 6.160 | 6.160 | 6.052 | 6.112 | 99,457 | -0.03(-0.43%) |
Jan 16, 2002 | 6.139 | 6.186 | 6.121 | 6.139 | 79,933 | +0.01(+0.14%) |
Jan 15, 2002 | 6.134 | 6.152 | 6.086 | 6.130 | 104,051 | -0.00(-0.07%) |
Jan 14, 2002 | 6.099 | 6.134 | 6.086 | 6.134 | 63,165 | +0.03(+0.43%) |
Jan 11, 2002 | 6.134 | 6.134 | 6.078 | 6.108 | 76,717 | -0.04(-0.71%) |
Jan 10, 2002 | 6.117 | 6.182 | 6.073 | 6.152 | 150,679 | +0.06(+0.93%) |