Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 6.200 | 6.268 | 6.062 | 6.150 | 147,600 | -0.07(-1.20%) |
Mar 28, 2003 | 6.088 | 6.263 | 6.088 | 6.225 | 162,400 | +0.14(+2.26%) |
Mar 27, 2003 | 6.195 | 6.218 | 6.037 | 6.088 | 91,400 | -0.04(-0.73%) |
Mar 26, 2003 | 6.253 | 6.253 | 6.133 | 6.133 | 121,800 | -0.14(-2.31%) |
Mar 25, 2003 | 6.125 | 6.277 | 6.077 | 6.277 | 80,800 | +0.14(+2.32%) |
Mar 24, 2003 | 6.192 | 6.245 | 6.065 | 6.135 | 73,400 | -0.08(-1.33%) |
Mar 21, 2003 | 6.175 | 6.260 | 6.147 | 6.218 | 141,600 | +0.04(+0.69%) |
Mar 20, 2003 | 6.098 | 6.237 | 6.050 | 6.175 | 98,600 | +0.06(+1.02%) |
Mar 19, 2003 | 6.157 | 6.213 | 6.093 | 6.112 | 151,800 | -0.04(-0.73%) |
Mar 18, 2003 | 5.812 | 6.237 | 5.750 | 6.157 | 371,200 | +0.15(+2.45%) |
Mar 17, 2003 | 5.805 | 6.030 | 5.805 | 6.010 | 170,400 | +0.18(+3.18%) |
Mar 14, 2003 | 5.790 | 5.850 | 5.777 | 5.825 | 50,000 | +0.04(+0.65%) |
Mar 13, 2003 | 5.588 | 5.820 | 5.550 | 5.787 | 182,600 | +0.24(+4.28%) |
Mar 12, 2003 | 5.787 | 5.800 | 5.550 | 5.550 | 149,400 | -0.25(-4.31%) |
Mar 11, 2003 | 5.840 | 5.860 | 5.800 | 5.800 | 144,200 | -0.01(-0.22%) |
Mar 10, 2003 | 5.775 | 5.825 | 5.775 | 5.812 | 136,000 | +0.05(+0.87%) |
Mar 07, 2003 | 5.825 | 5.872 | 5.700 | 5.763 | 111,000 | -0.09(-1.50%) |
Mar 06, 2003 | 5.812 | 5.865 | 5.800 | 5.850 | 336,200 | +0.03(+0.60%) |
Mar 05, 2003 | 5.760 | 5.822 | 5.750 | 5.815 | 182,200 | +0.03(+0.52%) |
Mar 04, 2003 | 5.742 | 5.832 | 5.723 | 5.785 | 244,600 | +0.03(+0.52%) |
Mar 03, 2003 | 5.825 | 5.888 | 5.680 | 5.755 | 146,400 | -0.05(-0.86%) |
Feb 28, 2003 | 5.640 | 5.838 | 5.625 | 5.805 | 148,600 | +0.18(+3.20%) |
Feb 27, 2003 | 5.562 | 5.638 | 5.515 | 5.625 | 108,000 | +0.09(+1.58%) |
Feb 26, 2003 | 5.620 | 5.655 | 5.405 | 5.537 | 256,800 | -0.11(-1.99%) |
Feb 25, 2003 | 5.812 | 5.817 | 5.625 | 5.650 | 183,400 | -0.20(-3.38%) |
Feb 24, 2003 | 6.050 | 6.050 | 5.845 | 5.848 | 67,600 | -0.21(-3.39%) |
Feb 21, 2003 | 6.143 | 6.247 | 6.053 | 6.053 | 172,200 | -0.09(-1.47%) |
Feb 20, 2003 | 5.980 | 6.143 | 5.978 | 6.143 | 115,000 | +0.16(+2.72%) |
Feb 19, 2003 | 5.957 | 6.032 | 5.920 | 5.980 | 89,000 | -0.00(-0.04%) |
Feb 18, 2003 | 5.975 | 6.107 | 5.975 | 5.982 | 65,600 | -0.02(-0.29%) |
Feb 14, 2003 | 5.925 | 6.025 | 5.925 | 6.000 | 59,800 | +0.08(+1.44%) |
Feb 13, 2003 | 6.000 | 6.032 | 5.912 | 5.915 | 114,000 | -0.11(-1.83%) |
Feb 12, 2003 | 6.013 | 6.112 | 6.003 | 6.025 | 106,400 | +0.00(+0.00%) |
Feb 11, 2003 | 6.088 | 6.088 | 6.018 | 6.025 | 106,400 | -0.04(-0.66%) |
Feb 10, 2003 | 6.050 | 6.065 | 5.965 | 6.065 | 83,000 | +0.02(+0.37%) |
Feb 07, 2003 | 6.188 | 6.188 | 6.043 | 6.043 | 79,600 | -0.13(-2.15%) |
Feb 06, 2003 | 6.200 | 6.225 | 6.125 | 6.175 | 97,600 | -0.01(-0.20%) |
Feb 05, 2003 | 6.168 | 6.218 | 6.103 | 6.188 | 67,800 | +0.03(+0.53%) |
Feb 04, 2003 | 6.225 | 6.225 | 6.072 | 6.155 | 98,000 | -0.07(-1.08%) |
Feb 03, 2003 | 6.290 | 6.290 | 6.125 | 6.223 | 189,800 | -0.06(-0.92%) |
Jan 31, 2003 | 6.135 | 6.300 | 6.135 | 6.280 | 195,200 | +0.15(+2.36%) |
Jan 30, 2003 | 6.275 | 6.375 | 6.117 | 6.135 | 155,000 | -0.19(-3.04%) |
Jan 29, 2003 | 6.485 | 6.487 | 6.325 | 6.327 | 154,200 | -0.16(-2.43%) |
Jan 28, 2003 | 6.455 | 6.508 | 6.425 | 6.485 | 105,200 | +0.07(+1.13%) |
Jan 27, 2003 | 6.450 | 6.450 | 6.325 | 6.412 | 81,200 | -0.04(-0.58%) |
Jan 24, 2003 | 6.525 | 6.525 | 6.312 | 6.450 | 67,400 | -0.09(-1.41%) |
Jan 23, 2003 | 6.375 | 6.562 | 6.275 | 6.543 | 65,800 | +0.19(+2.99%) |
Jan 22, 2003 | 6.450 | 6.487 | 6.353 | 6.353 | 166,800 | -0.12(-1.89%) |
Jan 21, 2003 | 6.713 | 6.737 | 6.470 | 6.475 | 175,400 | -0.24(-3.54%) |
Jan 17, 2003 | 6.745 | 6.750 | 6.675 | 6.713 | 178,800 | -0.03(-0.52%) |
Jan 16, 2003 | 6.750 | 6.755 | 6.725 | 6.747 | 92,000 | -0.00(-0.04%) |
Jan 15, 2003 | 6.725 | 6.772 | 6.725 | 6.750 | 100,800 | +0.04(+0.56%) |
Jan 14, 2003 | 6.775 | 6.803 | 6.668 | 6.713 | 128,400 | -0.06(-0.92%) |
Jan 13, 2003 | 6.875 | 6.875 | 6.700 | 6.775 | 129,400 | -0.10(-1.42%) |
Jan 10, 2003 | 7.037 | 7.037 | 6.815 | 6.872 | 165,200 | -0.15(-2.17%) |
Jan 09, 2003 | 7.112 | 7.312 | 7.025 | 7.025 | 104,800 | -0.09(-1.23%) |
Jan 08, 2003 | 7.000 | 7.225 | 6.950 | 7.112 | 439,400 | +0.05(+0.78%) |
Jan 07, 2003 | 7.050 | 7.058 | 6.955 | 7.058 | 125,000 | +0.03(+0.46%) |
Jan 06, 2003 | 6.910 | 7.138 | 6.815 | 7.025 | 113,800 | +0.12(+1.66%) |
Jan 03, 2003 | 6.963 | 7.027 | 6.910 | 6.910 | 119,600 | -0.08(-1.14%) |
Jan 02, 2003 | 6.875 | 7.000 | 6.825 | 6.990 | 131,000 | +0.14(+2.08%) |
Dec 31, 2002 | 6.775 | 6.872 | 6.750 | 6.848 | 155,200 | +0.10(+1.44%) |
Dec 30, 2002 | 6.673 | 6.772 | 6.673 | 6.750 | 137,000 | +0.11(+1.69%) |
Dec 27, 2002 | 6.660 | 6.660 | 6.605 | 6.638 | 72,400 | -0.01(-0.19%) |
Dec 26, 2002 | 6.638 | 6.662 | 6.620 | 6.650 | 44,400 | +0.02(+0.34%) |
Dec 24, 2002 | 6.628 | 6.645 | 6.588 | 6.628 | 36,800 | +0.00(+0.00%) |
Dec 23, 2002 | 6.438 | 6.650 | 6.380 | 6.628 | 89,200 | +0.17(+2.55%) |
Dec 20, 2002 | 6.500 | 6.575 | 6.425 | 6.463 | 114,400 | -0.01(-0.12%) |
Dec 19, 2002 | 6.600 | 6.625 | 6.463 | 6.470 | 39,800 | -0.09(-1.41%) |
Dec 18, 2002 | 6.683 | 6.737 | 6.485 | 6.562 | 78,600 | -0.12(-1.87%) |
Dec 17, 2002 | 6.747 | 6.843 | 6.570 | 6.688 | 92,200 | -0.06(-0.93%) |
Dec 16, 2002 | 6.600 | 6.750 | 6.475 | 6.750 | 79,600 | +0.20(+2.97%) |
Dec 13, 2002 | 6.662 | 6.758 | 6.548 | 6.555 | 56,000 | -0.08(-1.24%) |
Dec 12, 2002 | 6.438 | 6.720 | 6.423 | 6.638 | 185,200 | +0.22(+3.43%) |
Dec 11, 2002 | 6.683 | 6.683 | 6.383 | 6.418 | 78,400 | -0.27(-4.04%) |
Dec 10, 2002 | 6.378 | 6.740 | 6.370 | 6.688 | 90,400 | +0.36(+5.65%) |
Dec 09, 2002 | 6.650 | 6.700 | 6.275 | 6.330 | 141,000 | -0.38(-5.59%) |
Dec 06, 2002 | 6.537 | 6.772 | 6.407 | 6.705 | 93,200 | +0.11(+1.59%) |
Dec 05, 2002 | 6.562 | 6.775 | 6.470 | 6.600 | 99,600 | +0.06(+0.96%) |
Dec 04, 2002 | 6.562 | 7.065 | 6.468 | 6.537 | 346,000 | -0.04(-0.57%) |
Dec 03, 2002 | 6.537 | 6.750 | 6.525 | 6.575 | 139,200 | +0.03(+0.46%) |
Dec 02, 2002 | 6.375 | 6.548 | 6.367 | 6.545 | 141,800 | +0.22(+3.48%) |
Nov 29, 2002 | 6.325 | 6.375 | 6.200 | 6.325 | 63,200 | +0.04(+0.60%) |
Nov 27, 2002 | 5.950 | 6.300 | 5.950 | 6.287 | 100,000 | +0.38(+6.39%) |
Nov 26, 2002 | 5.925 | 5.957 | 5.787 | 5.910 | 168,200 | -0.05(-0.84%) |
Nov 25, 2002 | 6.085 | 6.085 | 5.912 | 5.960 | 59,600 | -0.12(-1.97%) |
Nov 22, 2002 | 6.128 | 6.128 | 6.062 | 6.080 | 122,200 | -0.07(-1.14%) |
Nov 21, 2002 | 6.205 | 6.225 | 6.088 | 6.150 | 111,400 | +0.01(+0.12%) |
Nov 20, 2002 | 5.952 | 6.225 | 5.952 | 6.143 | 53,800 | +0.21(+3.63%) |
Nov 19, 2002 | 5.825 | 6.032 | 5.772 | 5.928 | 95,600 | +0.14(+2.37%) |
Nov 18, 2002 | 5.840 | 5.855 | 5.678 | 5.790 | 95,400 | -0.05(-0.81%) |
Nov 15, 2002 | 5.875 | 6.000 | 5.812 | 5.838 | 98,000 | -0.07(-1.23%) |
Nov 14, 2002 | 5.890 | 6.077 | 5.838 | 5.910 | 143,200 | +0.07(+1.20%) |
Nov 13, 2002 | 5.800 | 5.890 | 5.600 | 5.840 | 103,600 | +0.01(+0.13%) |
Nov 12, 2002 | 5.912 | 5.997 | 5.782 | 5.832 | 68,800 | -0.08(-1.35%) |
Nov 11, 2002 | 6.188 | 6.188 | 5.853 | 5.912 | 104,200 | -0.31(-4.91%) |
Nov 08, 2002 | 6.438 | 6.518 | 6.218 | 6.218 | 117,600 | -0.19(-3.04%) |
Nov 07, 2002 | 6.275 | 6.450 | 6.250 | 6.412 | 146,200 | +0.11(+1.79%) |
Nov 06, 2002 | 6.125 | 6.350 | 6.088 | 6.300 | 59,400 | +0.15(+2.44%) |
Nov 05, 2002 | 6.125 | 6.188 | 5.995 | 6.150 | 115,400 | +0.01(+0.20%) |
Nov 04, 2002 | 6.062 | 6.173 | 6.046 | 6.138 | 160,200 | +0.05(+0.82%) |
Nov 01, 2002 | 5.923 | 6.088 | 5.878 | 6.088 | 76,600 | +0.19(+3.13%) |
Oct 31, 2002 | 6.125 | 6.135 | 5.862 | 5.902 | 126,000 | -0.20(-3.32%) |
Oct 30, 2002 | 6.075 | 6.125 | 6.022 | 6.105 | 90,400 | +0.01(+0.08%) |
Oct 29, 2002 | 5.950 | 6.100 | 5.925 | 6.100 | 115,400 | +0.14(+2.31%) |
Oct 28, 2002 | 6.080 | 6.080 | 5.947 | 5.963 | 68,400 | -0.11(-1.81%) |
Oct 25, 2002 | 6.157 | 6.287 | 6.030 | 6.072 | 247,000 | -0.08(-1.26%) |
Oct 24, 2002 | 6.237 | 6.450 | 6.062 | 6.150 | 276,800 | +0.15(+2.50%) |
Oct 23, 2002 | 5.753 | 6.000 | 5.737 | 6.000 | 66,400 | +0.25(+4.26%) |
Oct 22, 2002 | 5.857 | 6.000 | 5.753 | 5.755 | 60,200 | -0.11(-1.88%) |
Oct 21, 2002 | 5.782 | 5.963 | 5.737 | 5.865 | 51,600 | +0.06(+0.99%) |
Oct 18, 2002 | 5.763 | 5.933 | 5.700 | 5.808 | 111,400 | +0.09(+1.62%) |
Oct 17, 2002 | 5.550 | 5.730 | 5.535 | 5.715 | 68,600 | +0.24(+4.38%) |
Oct 16, 2002 | 5.668 | 5.713 | 5.275 | 5.475 | 154,000 | -0.22(-3.82%) |
Oct 15, 2002 | 5.525 | 5.700 | 5.487 | 5.692 | 64,400 | +0.22(+4.07%) |
Oct 14, 2002 | 5.500 | 5.518 | 5.442 | 5.470 | 188,600 | -0.03(-0.55%) |
Oct 11, 2002 | 5.513 | 5.567 | 5.355 | 5.500 | 158,800 | +0.03(+0.50%) |
Oct 10, 2002 | 5.225 | 5.497 | 5.100 | 5.473 | 60,600 | +0.24(+4.49%) |
Oct 09, 2002 | 5.225 | 5.335 | 5.213 | 5.237 | 89,600 | -0.02(-0.33%) |
Oct 08, 2002 | 5.362 | 5.475 | 5.173 | 5.255 | 178,800 | -0.13(-2.46%) |
Oct 07, 2002 | 5.643 | 5.643 | 5.388 | 5.388 | 63,600 | -0.25(-4.48%) |
Oct 04, 2002 | 5.713 | 5.750 | 5.600 | 5.640 | 86,000 | -0.06(-1.01%) |
Oct 03, 2002 | 5.475 | 5.875 | 5.475 | 5.697 | 140,200 | +0.21(+3.83%) |
Oct 02, 2002 | 5.775 | 5.782 | 5.485 | 5.487 | 74,200 | -0.33(-5.59%) |
Oct 01, 2002 | 5.655 | 5.812 | 5.575 | 5.812 | 115,200 | +0.16(+2.79%) |
Sep 30, 2002 | 5.475 | 5.750 | 5.412 | 5.655 | 182,600 | +0.16(+2.82%) |
Sep 27, 2002 | 5.700 | 5.795 | 5.463 | 5.500 | 79,200 | -0.24(-4.18%) |
Sep 26, 2002 | 5.250 | 5.740 | 5.213 | 5.740 | 124,400 | +0.45(+8.56%) |
Sep 25, 2002 | 5.245 | 5.287 | 5.125 | 5.287 | 187,800 | +0.05(+0.95%) |
Sep 24, 2002 | 5.463 | 5.497 | 5.200 | 5.237 | 263,400 | -0.24(-4.34%) |
Sep 23, 2002 | 5.763 | 5.775 | 5.475 | 5.475 | 180,400 | -0.29(-4.99%) |
Sep 20, 2002 | 5.812 | 5.838 | 5.750 | 5.763 | 131,600 | +0.01(+0.17%) |
Sep 19, 2002 | 5.750 | 5.878 | 5.750 | 5.753 | 74,000 | +0.00(+0.04%) |
Sep 18, 2002 | 5.765 | 5.900 | 5.750 | 5.750 | 75,000 | -0.00(-0.04%) |
Sep 17, 2002 | 5.800 | 5.862 | 5.750 | 5.753 | 104,000 | -0.00(-0.04%) |
Sep 16, 2002 | 5.805 | 5.805 | 5.707 | 5.755 | 88,000 | -0.06(-0.99%) |
Sep 13, 2002 | 5.728 | 5.830 | 5.702 | 5.812 | 68,200 | +0.08(+1.48%) |
Sep 12, 2002 | 5.825 | 5.825 | 5.685 | 5.728 | 124,000 | -0.12(-2.09%) |
Sep 11, 2002 | 5.850 | 5.860 | 5.825 | 5.850 | 85,400 | +0.01(+0.21%) |
Sep 10, 2002 | 5.690 | 5.838 | 5.690 | 5.838 | 85,800 | +0.15(+2.64%) |
Sep 09, 2002 | 5.575 | 5.700 | 5.475 | 5.688 | 131,400 | +0.06(+1.11%) |
Sep 06, 2002 | 5.450 | 5.638 | 5.425 | 5.625 | 100,000 | +0.20(+3.69%) |
Sep 05, 2002 | 5.588 | 5.588 | 5.388 | 5.425 | 220,000 | -0.23(-3.98%) |
Sep 04, 2002 | 5.525 | 5.662 | 5.525 | 5.650 | 112,600 | +0.10(+1.80%) |
Sep 03, 2002 | 5.650 | 5.705 | 5.550 | 5.550 | 101,800 | -0.10(-1.77%) |
Aug 30, 2002 | 5.800 | 5.875 | 5.650 | 5.650 | 73,200 | -0.17(-2.84%) |
Aug 29, 2002 | 5.870 | 5.875 | 5.780 | 5.815 | 53,800 | -0.05(-0.81%) |
Aug 28, 2002 | 5.862 | 5.907 | 5.800 | 5.862 | 74,400 | +0.00(+0.00%) |
Aug 27, 2002 | 6.000 | 6.088 | 5.862 | 5.862 | 86,400 | -0.14(-2.29%) |
Aug 26, 2002 | 5.912 | 6.000 | 5.832 | 6.000 | 75,600 | +0.12(+2.13%) |
Aug 23, 2002 | 6.100 | 6.162 | 5.875 | 5.875 | 68,000 | -0.23(-3.73%) |
Aug 22, 2002 | 6.125 | 6.213 | 6.062 | 6.103 | 43,000 | -0.05(-0.89%) |
Aug 21, 2002 | 6.032 | 6.188 | 6.000 | 6.157 | 84,200 | +0.13(+2.20%) |
Aug 20, 2002 | 6.125 | 6.155 | 6.010 | 6.025 | 70,200 | +0.02(+0.33%) |
Aug 16, 2002 | 5.987 | 6.055 | 5.947 | 6.005 | 105,600 | +0.00(+0.08%) |
Aug 15, 2002 | 6.027 | 6.032 | 5.763 | 6.000 | 93,000 | -0.03(-0.41%) |
Aug 14, 2002 | 5.657 | 6.040 | 5.657 | 6.025 | 105,200 | +0.37(+6.54%) |
Aug 13, 2002 | 5.780 | 5.938 | 5.655 | 5.655 | 52,600 | -0.13(-2.25%) |
Aug 12, 2002 | 5.888 | 5.888 | 5.725 | 5.785 | 73,600 | +0.05(+0.83%) |
Aug 07, 2002 | 5.562 | 5.787 | 5.560 | 5.737 | 48,800 | +0.18(+3.33%) |
Aug 06, 2002 | 5.562 | 5.700 | 5.513 | 5.553 | 210,000 | +0.01(+0.18%) |
Aug 05, 2002 | 5.662 | 5.775 | 5.513 | 5.543 | 117,000 | -0.12(-2.12%) |
Aug 02, 2002 | 5.728 | 5.825 | 5.500 | 5.662 | 311,800 | -0.07(-1.13%) |
Aug 01, 2002 | 5.713 | 5.777 | 5.662 | 5.728 | 77,200 | +0.03(+0.48%) |
Jul 31, 2002 | 5.888 | 5.938 | 5.688 | 5.700 | 107,600 | -0.21(-3.51%) |
Jul 30, 2002 | 5.850 | 6.000 | 5.700 | 5.907 | 225,600 | +0.06(+0.98%) |
Jul 29, 2002 | 5.572 | 5.850 | 5.572 | 5.850 | 91,000 | +0.30(+5.45%) |
Jul 26, 2002 | 5.412 | 5.550 | 5.412 | 5.548 | 58,000 | +0.17(+3.21%) |
Jul 25, 2002 | 5.375 | 5.582 | 5.298 | 5.375 | 111,000 | -0.03(-0.46%) |
Jul 24, 2002 | 5.250 | 5.400 | 5.200 | 5.400 | 200,800 | +0.16(+3.10%) |
Jul 23, 2002 | 5.475 | 5.500 | 5.150 | 5.237 | 268,400 | -0.24(-4.34%) |
Jul 22, 2002 | 5.475 | 5.550 | 5.463 | 5.475 | 213,800 | -0.01(-0.23%) |
Jul 19, 2002 | 5.575 | 5.577 | 5.338 | 5.487 | 211,600 | -0.29(-4.98%) |
Jul 17, 2002 | 5.688 | 5.827 | 5.688 | 5.775 | 124,400 | -0.10(-1.70%) |
Jul 12, 2002 | 5.878 | 6.062 | 5.875 | 5.875 | 8,780,000 | -0.00(-0.04%) |
Jul 11, 2002 | 6.072 | 6.075 | 5.875 | 5.878 | 271,000 | -0.20(-3.29%) |
Jul 10, 2002 | 5.985 | 6.225 | 5.957 | 6.077 | 292,200 | +0.10(+1.63%) |
Jul 09, 2002 | 5.850 | 5.980 | 5.850 | 5.980 | 117,000 | +0.13(+2.22%) |
Jul 08, 2002 | 5.938 | 5.938 | 5.850 | 5.850 | 73,600 | -0.09(-1.56%) |
Jul 05, 2002 | 5.893 | 6.000 | 5.865 | 5.942 | 79,600 | +0.06(+0.98%) |
Jul 04, 2002 | 5.950 | 5.950 | 5.870 | 5.885 | 89,200 | +0.00(+0.00%) |
Jul 03, 2002 | 5.950 | 5.950 | 5.870 | 5.885 | 89,200 | -0.05(-0.88%) |
Jul 02, 2002 | 6.013 | 6.025 | 5.910 | 5.938 | 215,400 | -0.06(-1.04%) |
Jul 01, 2002 | 6.100 | 6.100 | 6.000 | 6.000 | 126,000 | -0.11(-1.84%) |
Jun 28, 2002 | 6.062 | 6.125 | 6.022 | 6.112 | 160,800 | +0.04(+0.62%) |
Jun 27, 2002 | 6.100 | 6.107 | 5.955 | 6.075 | 213,600 | +0.02(+0.25%) |
Jun 26, 2002 | 6.050 | 6.100 | 5.975 | 6.060 | 316,800 | -0.00(-0.04%) |
Jun 25, 2002 | 6.175 | 6.175 | 6.025 | 6.062 | 120,200 | -0.21(-3.39%) |
Jun 21, 2002 | 6.438 | 6.438 | 6.235 | 6.275 | 246,400 | +0.04(+0.72%) |
Jun 20, 2002 | 6.375 | 6.375 | 6.162 | 6.230 | 764,200 | -0.19(-3.04%) |
Jun 19, 2002 | 6.325 | 6.607 | 6.250 | 6.425 | 450,000 | +0.14(+2.19%) |
Jun 18, 2002 | 6.250 | 6.325 | 6.088 | 6.287 | 948,200 | -0.44(-6.51%) |
Jun 17, 2002 | 6.450 | 6.725 | 6.450 | 6.725 | 146,600 | +0.30(+4.67%) |
Jun 14, 2002 | 6.340 | 6.425 | 6.250 | 6.425 | 118,400 | -0.05(-0.77%) |
Jun 12, 2002 | 6.463 | 6.500 | 6.423 | 6.475 | 79,400 | +0.00(+0.00%) |
Jun 11, 2002 | 6.475 | 6.495 | 6.460 | 6.475 | 9,700,000 | +0.00(+0.04%) |
Jun 10, 2002 | 6.537 | 6.550 | 6.463 | 6.473 | 130,400 | -0.05(-0.80%) |
Jun 07, 2002 | 6.450 | 6.537 | 6.400 | 6.525 | 78,400 | +0.05(+0.77%) |
Jun 06, 2002 | 6.570 | 6.570 | 6.438 | 6.475 | 302,600 | -0.10(-1.52%) |
Jun 05, 2002 | 6.600 | 6.600 | 6.425 | 6.575 | 372,600 | -0.25(-3.66%) |
May 31, 2002 | 6.960 | 7.030 | 6.825 | 6.825 | 152,200 | -0.33(-4.55%) |
May 28, 2002 | 7.250 | 7.250 | 7.082 | 7.150 | 111,200 | -0.07(-1.04%) |
May 27, 2002 | 7.150 | 7.250 | 7.125 | 7.225 | 116,800 | +0.00(+0.00%) |
May 24, 2002 | 7.150 | 7.250 | 7.125 | 7.225 | 114,600 | +0.06(+0.87%) |
May 23, 2002 | 7.000 | 7.200 | 6.978 | 7.162 | 231,200 | +0.16(+2.32%) |
May 22, 2002 | 6.875 | 7.000 | 6.825 | 7.000 | 114,800 | +0.11(+1.63%) |
May 21, 2002 | 7.025 | 7.025 | 6.775 | 6.888 | 149,400 | -0.14(-1.96%) |
May 20, 2002 | 7.125 | 7.125 | 7.000 | 7.025 | 46,600 | -0.10(-1.40%) |
May 17, 2002 | 7.250 | 7.250 | 7.088 | 7.125 | 77,000 | -0.12(-1.66%) |
May 16, 2002 | 7.425 | 7.428 | 7.202 | 7.245 | 113,400 | -0.21(-2.75%) |
May 15, 2002 | 7.412 | 7.457 | 7.350 | 7.450 | 116,800 | +0.00(+0.00%) |
May 14, 2002 | 7.190 | 7.475 | 7.150 | 7.450 | 238,400 | +0.20(+2.76%) |
May 13, 2002 | 7.150 | 7.287 | 7.150 | 7.250 | 119,000 | +0.13(+1.79%) |
May 10, 2002 | 7.075 | 7.160 | 7.067 | 7.122 | 100,400 | +0.07(+1.03%) |
May 09, 2002 | 7.385 | 7.385 | 7.050 | 7.050 | 193,200 | -0.28(-3.75%) |
May 08, 2002 | 7.213 | 7.400 | 7.205 | 7.325 | 313,800 | +0.11(+1.56%) |
May 07, 2002 | 7.100 | 7.247 | 7.100 | 7.213 | 215,400 | +0.07(+1.02%) |
May 06, 2002 | 7.380 | 7.388 | 7.095 | 7.140 | 238,200 | -0.24(-3.19%) |
May 03, 2002 | 7.263 | 7.418 | 7.245 | 7.375 | 120,400 | +0.10(+1.41%) |
May 02, 2002 | 7.225 | 7.312 | 7.190 | 7.272 | 133,600 | +0.08(+1.18%) |
May 01, 2002 | 7.025 | 7.188 | 6.975 | 7.188 | 173,200 | +0.17(+2.50%) |
Apr 30, 2002 | 7.055 | 7.100 | 6.880 | 7.013 | 195,800 | -0.05(-0.71%) |
Apr 29, 2002 | 7.025 | 7.062 | 6.938 | 7.062 | 157,400 | +0.03(+0.36%) |
Apr 26, 2002 | 7.037 | 7.147 | 7.037 | 7.037 | 197,000 | +0.00(+0.04%) |
Apr 25, 2002 | 7.075 | 7.077 | 7.025 | 7.035 | 152,600 | -0.03(-0.46%) |
Apr 24, 2002 | 7.125 | 7.213 | 7.027 | 7.067 | 168,000 | -0.08(-1.15%) |
Apr 23, 2002 | 7.287 | 7.287 | 7.150 | 7.150 | 283,600 | -0.17(-2.39%) |
Apr 22, 2002 | 7.487 | 7.487 | 7.250 | 7.325 | 212,400 | -0.18(-2.40%) |
Apr 19, 2002 | 7.620 | 7.620 | 7.482 | 7.505 | 68,800 | -0.12(-1.51%) |
Apr 18, 2002 | 7.688 | 7.688 | 7.562 | 7.620 | 443,000 | -0.29(-3.70%) |
Apr 17, 2002 | 7.963 | 8.002 | 7.912 | 7.912 | 202,800 | -0.05(-0.66%) |
Apr 16, 2002 | 7.753 | 7.985 | 7.753 | 7.965 | 77,200 | +0.21(+2.77%) |
Apr 15, 2002 | 7.700 | 7.897 | 7.675 | 7.750 | 318,000 | +0.04(+0.49%) |
Apr 12, 2002 | 7.650 | 7.725 | 7.650 | 7.713 | 156,600 | +0.03(+0.33%) |
Apr 11, 2002 | 7.925 | 7.925 | 7.688 | 7.688 | 107,600 | -0.22(-2.84%) |
Apr 10, 2002 | 7.812 | 7.912 | 7.785 | 7.912 | 196,800 | +0.12(+1.61%) |
Apr 09, 2002 | 7.600 | 7.787 | 7.600 | 7.787 | 30,400 | +0.15(+1.93%) |
Apr 08, 2002 | 7.625 | 7.695 | 7.577 | 7.640 | 91,200 | +0.01(+0.20%) |
Apr 05, 2002 | 7.638 | 7.707 | 7.625 | 7.625 | 58,400 | +0.11(+1.50%) |
Apr 04, 2002 | 7.475 | 7.543 | 7.475 | 7.513 | 74,200 | +0.04(+0.50%) |
Apr 03, 2002 | 7.475 | 7.600 | 7.475 | 7.475 | 74,000 | +0.00(+0.00%) |
Apr 02, 2002 | 7.600 | 7.603 | 7.475 | 7.475 | 47,200 | -0.11(-1.48%) |