Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 6.590 | 6.785 | 6.590 | 6.607 | 326,782 | +0.11(+1.63%) |
Apr 29, 2003 | 6.590 | 6.696 | 6.501 | 6.501 | 161,331 | -0.09(-1.36%) |
Apr 28, 2003 | 6.624 | 6.769 | 6.590 | 6.590 | 201,083 | -0.01(-0.08%) |
Apr 25, 2003 | 6.646 | 6.674 | 6.551 | 6.596 | 85,948 | -0.08(-1.17%) |
Apr 24, 2003 | 6.573 | 6.853 | 6.562 | 6.674 | 156,676 | +0.08(+1.27%) |
Apr 23, 2003 | 6.562 | 6.651 | 6.506 | 6.590 | 129,459 | +0.00(+0.00%) |
Apr 22, 2003 | 6.367 | 6.640 | 6.367 | 6.590 | 201,083 | +0.22(+3.51%) |
Apr 21, 2003 | 6.478 | 6.551 | 6.344 | 6.367 | 93,647 | -0.15(-2.31%) |
Apr 17, 2003 | 6.506 | 6.557 | 6.422 | 6.517 | 96,870 | +0.01(+0.17%) |
Apr 16, 2003 | 6.495 | 6.506 | 6.344 | 6.506 | 185,325 | +0.07(+1.04%) |
Apr 15, 2003 | 6.395 | 6.439 | 6.311 | 6.439 | 148,976 | +0.06(+0.87%) |
Apr 14, 2003 | 6.199 | 6.383 | 6.177 | 6.383 | 102,063 | +0.23(+3.81%) |
Apr 11, 2003 | 6.216 | 6.266 | 6.143 | 6.149 | 126,773 | -0.07(-1.08%) |
Apr 10, 2003 | 6.171 | 6.300 | 6.143 | 6.216 | 187,832 | +0.04(+0.72%) |
Apr 09, 2003 | 6.389 | 6.562 | 6.004 | 6.171 | 574,599 | -0.18(-2.90%) |
Apr 08, 2003 | 6.059 | 6.367 | 6.059 | 6.355 | 294,909 | +0.28(+4.60%) |
Apr 07, 2003 | 6.059 | 6.216 | 6.059 | 6.076 | 106,181 | +0.01(+0.18%) |
Apr 04, 2003 | 6.004 | 6.199 | 6.004 | 6.065 | 84,873 | +0.03(+0.56%) |
Apr 03, 2003 | 6.115 | 6.171 | 6.004 | 6.032 | 192,130 | -0.06(-1.01%) |
Apr 02, 2003 | 6.110 | 6.182 | 6.020 | 6.093 | 249,070 | +0.03(+0.55%) |
Apr 01, 2003 | 5.914 | 6.059 | 5.858 | 6.059 | 100,810 | +0.15(+2.46%) |
Mar 31, 2003 | 5.864 | 5.920 | 5.752 | 5.914 | 119,074 | -0.01(-0.09%) |
Mar 28, 2003 | 5.920 | 5.942 | 5.858 | 5.920 | 172,254 | +0.00(+0.00%) |
Mar 27, 2003 | 5.864 | 5.942 | 5.752 | 5.920 | 156,855 | +0.05(+0.86%) |
Mar 26, 2003 | 5.909 | 5.998 | 5.814 | 5.870 | 302,072 | +0.01(+0.10%) |
Mar 25, 2003 | 5.920 | 6.020 | 5.847 | 5.864 | 211,110 | -0.11(-1.87%) |
Mar 24, 2003 | 5.931 | 6.065 | 5.808 | 5.976 | 152,558 | -0.09(-1.56%) |
Mar 21, 2003 | 5.976 | 6.082 | 5.976 | 6.071 | 171,717 | +0.09(+1.59%) |
Mar 20, 2003 | 5.808 | 6.032 | 5.808 | 5.976 | 140,561 | +0.11(+1.90%) |
Mar 19, 2003 | 6.071 | 6.087 | 5.864 | 5.864 | 140,023 | -0.21(-3.49%) |
Mar 18, 2003 | 5.892 | 6.115 | 5.853 | 6.076 | 165,271 | +0.07(+1.21%) |
Mar 17, 2003 | 5.864 | 6.009 | 5.808 | 6.004 | 230,269 | +0.20(+3.37%) |
Mar 14, 2003 | 5.858 | 5.942 | 5.719 | 5.808 | 190,160 | +0.01(+0.10%) |
Mar 13, 2003 | 5.641 | 5.830 | 5.585 | 5.803 | 204,664 | +0.22(+3.90%) |
Mar 12, 2003 | 5.613 | 5.674 | 5.473 | 5.585 | 554,545 | -0.03(-0.50%) |
Mar 11, 2003 | 5.641 | 5.669 | 5.529 | 5.613 | 152,916 | +0.03(+0.50%) |
Mar 10, 2003 | 5.629 | 5.641 | 5.523 | 5.585 | 405,926 | -0.08(-1.48%) |
Mar 07, 2003 | 5.613 | 5.719 | 5.585 | 5.669 | 162,764 | +0.03(+0.59%) |
Mar 06, 2003 | 5.641 | 5.669 | 5.551 | 5.635 | 107,614 | -0.03(-0.59%) |
Mar 05, 2003 | 5.613 | 5.669 | 5.523 | 5.669 | 107,256 | +0.05(+0.89%) |
Mar 04, 2003 | 5.696 | 5.713 | 5.602 | 5.618 | 166,524 | -0.11(-1.85%) |
Mar 03, 2003 | 5.724 | 5.736 | 5.646 | 5.724 | 117,641 | +0.02(+0.39%) |
Feb 28, 2003 | 5.724 | 5.724 | 5.602 | 5.702 | 91,319 | +0.01(+0.10%) |
Feb 27, 2003 | 5.724 | 5.763 | 5.613 | 5.696 | 175,477 | -0.04(-0.78%) |
Feb 26, 2003 | 5.775 | 5.775 | 5.596 | 5.741 | 179,416 | -0.03(-0.58%) |
Feb 25, 2003 | 5.585 | 5.780 | 5.585 | 5.775 | 283,629 | +0.08(+1.47%) |
Feb 24, 2003 | 5.892 | 5.892 | 5.590 | 5.691 | 248,712 | -0.22(-3.69%) |
Feb 21, 2003 | 5.959 | 6.020 | 5.842 | 5.909 | 122,297 | -0.05(-0.84%) |
Feb 20, 2003 | 5.920 | 6.015 | 5.892 | 5.959 | 461,434 | +0.04(+0.76%) |
Feb 19, 2003 | 5.808 | 5.948 | 5.808 | 5.914 | 268,946 | +0.02(+0.38%) |
Feb 18, 2003 | 5.864 | 5.937 | 5.797 | 5.892 | 167,957 | -0.02(-0.28%) |
Feb 14, 2003 | 5.875 | 5.953 | 5.825 | 5.909 | 157,571 | +0.03(+0.47%) |
Feb 13, 2003 | 5.724 | 5.886 | 5.641 | 5.881 | 237,969 | +0.18(+3.24%) |
Feb 12, 2003 | 5.864 | 5.864 | 5.641 | 5.696 | 266,976 | -0.11(-1.92%) |
Feb 11, 2003 | 5.858 | 5.953 | 5.730 | 5.808 | 226,688 | -0.11(-1.79%) |
Feb 10, 2003 | 5.836 | 5.914 | 5.814 | 5.914 | 229,374 | +0.13(+2.32%) |
Feb 07, 2003 | 5.791 | 5.892 | 5.708 | 5.780 | 292,761 | -0.06(-1.05%) |
Feb 06, 2003 | 5.808 | 5.942 | 5.808 | 5.842 | 319,799 | +0.03(+0.58%) |
Feb 05, 2003 | 6.015 | 6.015 | 5.808 | 5.808 | 290,970 | -0.15(-2.53%) |
Feb 04, 2003 | 6.076 | 6.076 | 5.892 | 5.959 | 252,293 | -0.13(-2.20%) |
Feb 03, 2003 | 6.143 | 6.171 | 6.004 | 6.093 | 198,039 | +0.01(+0.09%) |
Jan 31, 2003 | 6.032 | 6.138 | 6.020 | 6.087 | 338,421 | +0.07(+1.11%) |
Jan 30, 2003 | 6.065 | 6.065 | 5.864 | 6.020 | 489,188 | -0.04(-0.74%) |
Jan 29, 2003 | 6.199 | 6.227 | 6.043 | 6.065 | 341,286 | -0.08(-1.27%) |
Jan 28, 2003 | 6.071 | 6.255 | 6.037 | 6.143 | 184,967 | +0.07(+1.20%) |
Jan 27, 2003 | 6.316 | 6.322 | 6.054 | 6.071 | 243,878 | -0.19(-3.03%) |
Jan 24, 2003 | 6.462 | 6.467 | 6.261 | 6.261 | 231,343 | -0.20(-3.11%) |
Jan 23, 2003 | 6.411 | 6.517 | 6.355 | 6.462 | 153,990 | +0.07(+1.14%) |
Jan 22, 2003 | 6.339 | 6.501 | 6.277 | 6.389 | 272,348 | +0.02(+0.35%) |
Jan 21, 2003 | 6.450 | 6.512 | 6.283 | 6.367 | 226,688 | +0.03(+0.44%) |
Jan 17, 2003 | 6.506 | 6.512 | 6.294 | 6.339 | 254,621 | -0.13(-1.99%) |
Jan 16, 2003 | 6.562 | 6.562 | 6.450 | 6.467 | 219,167 | -0.09(-1.45%) |
Jan 15, 2003 | 6.624 | 6.674 | 6.545 | 6.562 | 194,636 | -0.11(-1.67%) |
Jan 14, 2003 | 6.713 | 6.713 | 6.607 | 6.674 | 156,855 | -0.02(-0.25%) |
Jan 13, 2003 | 6.624 | 6.830 | 6.573 | 6.691 | 223,107 | +0.03(+0.50%) |
Jan 10, 2003 | 6.696 | 6.724 | 6.501 | 6.657 | 210,394 | -0.03(-0.50%) |
Jan 09, 2003 | 6.769 | 6.869 | 6.668 | 6.691 | 194,099 | -0.02(-0.33%) |
Jan 08, 2003 | 6.618 | 6.908 | 6.545 | 6.713 | 231,523 | -0.01(-0.08%) |
Jan 07, 2003 | 7.065 | 7.065 | 6.713 | 6.718 | 280,943 | -0.14(-2.04%) |
Jan 06, 2003 | 6.618 | 6.925 | 6.618 | 6.858 | 335,019 | +0.27(+4.07%) |
Jan 03, 2003 | 6.590 | 6.696 | 6.523 | 6.590 | 202,515 | +0.00(+0.00%) |
Jan 02, 2003 | 6.512 | 6.640 | 6.456 | 6.590 | 364,026 | +0.13(+2.08%) |
Dec 31, 2002 | 6.439 | 6.607 | 6.422 | 6.456 | 296,521 | +0.02(+0.26%) |
Dec 30, 2002 | 6.478 | 6.618 | 6.406 | 6.439 | 429,203 | -0.08(-1.28%) |
Dec 27, 2002 | 6.534 | 6.702 | 6.512 | 6.523 | 222,032 | -0.01(-0.17%) |
Dec 26, 2002 | 6.478 | 6.679 | 6.478 | 6.534 | 181,565 | +0.00(+0.00%) |
Dec 24, 2002 | 6.478 | 6.584 | 6.462 | 6.534 | 167,240 | +0.03(+0.43%) |
Dec 23, 2002 | 6.478 | 6.584 | 6.428 | 6.506 | 241,729 | +0.03(+0.43%) |
Dec 20, 2002 | 6.758 | 6.758 | 6.439 | 6.478 | 411,656 | -0.08(-1.28%) |
Dec 19, 2002 | 6.540 | 6.562 | 6.328 | 6.562 | 444,961 | +0.08(+1.21%) |
Dec 18, 2002 | 6.422 | 6.489 | 6.255 | 6.484 | 347,195 | +0.01(+0.09%) |
Dec 17, 2002 | 6.473 | 6.557 | 6.344 | 6.478 | 689,197 | +0.01(+0.09%) |
Dec 16, 2002 | 6.422 | 6.473 | 6.316 | 6.473 | 414,342 | +0.06(+0.87%) |
Dec 13, 2002 | 6.333 | 6.417 | 6.233 | 6.417 | 366,354 | +0.11(+1.68%) |
Dec 12, 2002 | 6.417 | 6.450 | 6.294 | 6.311 | 299,565 | -0.05(-0.79%) |
Dec 11, 2002 | 6.328 | 6.534 | 6.255 | 6.361 | 431,352 | +0.13(+2.06%) |
Dec 10, 2002 | 6.143 | 6.545 | 5.959 | 6.233 | 1,379,648 | +0.64(+11.49%) |
Dec 09, 2002 | 5.568 | 5.641 | 5.456 | 5.590 | 338,600 | +0.08(+1.42%) |
Dec 06, 2002 | 5.467 | 5.602 | 5.389 | 5.512 | 331,437 | +0.04(+0.82%) |
Dec 05, 2002 | 5.445 | 5.518 | 5.311 | 5.467 | 257,665 | -0.01(-0.10%) |
Dec 04, 2002 | 5.445 | 5.529 | 5.445 | 5.473 | 357,580 | -0.01(-0.10%) |
Dec 03, 2002 | 5.473 | 5.613 | 5.456 | 5.479 | 309,055 | -0.03(-0.51%) |
Dec 02, 2002 | 5.512 | 5.546 | 5.412 | 5.507 | 420,430 | +0.05(+0.92%) |
Nov 29, 2002 | 5.585 | 5.585 | 5.417 | 5.456 | 94,005 | -0.08(-1.41%) |
Nov 27, 2002 | 5.445 | 5.585 | 5.395 | 5.534 | 269,662 | +0.15(+2.69%) |
Nov 26, 2002 | 5.328 | 5.529 | 5.306 | 5.389 | 319,261 | -0.05(-0.92%) |
Nov 25, 2002 | 5.306 | 5.473 | 5.278 | 5.440 | 269,483 | +0.08(+1.56%) |
Nov 22, 2002 | 5.300 | 5.428 | 5.222 | 5.356 | 197,859 | +0.06(+1.05%) |
Nov 21, 2002 | 5.205 | 5.395 | 5.138 | 5.300 | 279,689 | +0.13(+2.59%) |
Nov 20, 2002 | 5.333 | 5.384 | 4.887 | 5.166 | 460,539 | -0.25(-4.64%) |
Nov 19, 2002 | 5.417 | 5.473 | 5.339 | 5.417 | 166,345 | +0.02(+0.41%) |
Nov 18, 2002 | 5.462 | 5.613 | 5.378 | 5.395 | 210,931 | -0.01(-0.21%) |
Nov 15, 2002 | 5.412 | 5.696 | 5.389 | 5.406 | 190,339 | -0.01(-0.10%) |
Nov 14, 2002 | 5.467 | 5.507 | 5.222 | 5.412 | 164,017 | -0.08(-1.42%) |
Nov 13, 2002 | 5.306 | 5.613 | 5.261 | 5.490 | 134,652 | +0.17(+3.15%) |
Nov 12, 2002 | 5.501 | 5.512 | 5.250 | 5.322 | 135,726 | -0.18(-3.25%) |
Nov 11, 2002 | 5.490 | 5.501 | 5.082 | 5.501 | 248,533 | -0.04(-0.81%) |
Nov 08, 2002 | 5.641 | 5.708 | 5.534 | 5.546 | 405,747 | -0.15(-2.55%) |
Nov 07, 2002 | 5.702 | 5.752 | 5.607 | 5.691 | 212,184 | -0.04(-0.78%) |
Nov 06, 2002 | 5.724 | 5.830 | 5.696 | 5.736 | 496,351 | +0.03(+0.59%) |
Nov 05, 2002 | 5.752 | 5.775 | 5.585 | 5.702 | 193,562 | -0.01(-0.20%) |
Nov 04, 2002 | 5.780 | 5.914 | 5.669 | 5.713 | 478,803 | -0.01(-0.20%) |
Nov 01, 2002 | 5.741 | 5.752 | 5.507 | 5.724 | 231,881 | -0.03(-0.49%) |
Oct 31, 2002 | 5.724 | 5.864 | 5.579 | 5.752 | 248,533 | +0.03(+0.49%) |
Oct 30, 2002 | 5.925 | 5.925 | 5.602 | 5.724 | 264,290 | -0.31(-5.09%) |
Oct 29, 2002 | 5.970 | 6.032 | 5.819 | 6.032 | 205,559 | +0.07(+1.12%) |
Oct 28, 2002 | 5.976 | 6.138 | 5.864 | 5.965 | 228,120 | -0.01(-0.19%) |
Oct 25, 2002 | 5.914 | 6.015 | 5.808 | 5.976 | 176,193 | +0.01(+0.09%) |
Oct 24, 2002 | 5.864 | 6.048 | 5.853 | 5.970 | 173,149 | +0.05(+0.85%) |
Oct 23, 2002 | 5.607 | 5.920 | 5.607 | 5.920 | 150,409 | +0.26(+4.54%) |
Oct 22, 2002 | 5.574 | 5.736 | 5.529 | 5.663 | 186,400 | +0.15(+2.63%) |
Oct 21, 2002 | 5.333 | 5.518 | 5.300 | 5.518 | 183,535 | +0.15(+2.81%) |
Oct 18, 2002 | 5.445 | 5.451 | 5.306 | 5.367 | 259,277 | -0.08(-1.44%) |
Oct 17, 2002 | 5.462 | 5.529 | 5.417 | 5.445 | 196,606 | +0.04(+0.72%) |
Oct 16, 2002 | 5.691 | 5.691 | 5.367 | 5.406 | 107,077 | -0.28(-5.00%) |
Oct 15, 2002 | 5.529 | 5.853 | 5.529 | 5.691 | 343,434 | +0.12(+2.21%) |
Oct 14, 2002 | 5.473 | 5.613 | 5.384 | 5.568 | 162,048 | +0.07(+1.22%) |
Oct 11, 2002 | 5.529 | 5.618 | 5.389 | 5.501 | 769,952 | +0.03(+0.51%) |
Oct 10, 2002 | 5.138 | 5.473 | 5.110 | 5.473 | 379,783 | +0.34(+6.52%) |
Oct 09, 2002 | 5.641 | 5.641 | 5.104 | 5.138 | 440,126 | -0.60(-10.51%) |
Oct 08, 2002 | 6.015 | 6.015 | 5.501 | 5.741 | 362,594 | -0.13(-2.28%) |
Oct 07, 2002 | 6.032 | 6.104 | 5.819 | 5.875 | 131,429 | -0.16(-2.59%) |
Oct 04, 2002 | 6.126 | 6.233 | 5.948 | 6.032 | 165,450 | -0.09(-1.46%) |
Oct 03, 2002 | 6.339 | 6.506 | 6.121 | 6.121 | 1,468,282 | -0.16(-2.58%) |
Oct 02, 2002 | 6.328 | 6.478 | 6.255 | 6.283 | 254,084 | -0.10(-1.57%) |
Oct 01, 2002 | 6.255 | 6.551 | 6.087 | 6.383 | 254,979 | +0.13(+2.05%) |
Sep 30, 2002 | 5.965 | 6.434 | 5.881 | 6.255 | 375,128 | +0.28(+4.67%) |
Sep 27, 2002 | 6.121 | 6.160 | 5.864 | 5.976 | 243,878 | -0.15(-2.37%) |
Sep 26, 2002 | 5.931 | 6.194 | 5.864 | 6.121 | 202,336 | +0.25(+4.18%) |
Sep 25, 2002 | 5.864 | 5.959 | 5.657 | 5.875 | 431,173 | -0.23(-3.84%) |
Sep 24, 2002 | 6.059 | 6.272 | 5.920 | 6.110 | 268,767 | +0.02(+0.37%) |
Sep 23, 2002 | 6.395 | 6.395 | 6.020 | 6.087 | 229,374 | -0.31(-4.80%) |
Sep 20, 2002 | 6.372 | 6.557 | 6.305 | 6.395 | 264,827 | +0.08(+1.24%) |
Sep 19, 2002 | 6.607 | 6.713 | 6.316 | 6.316 | 191,771 | -0.31(-4.64%) |
Sep 18, 2002 | 6.255 | 6.702 | 6.182 | 6.624 | 160,078 | +0.42(+6.85%) |
Sep 17, 2002 | 6.679 | 6.707 | 6.199 | 6.199 | 214,154 | -0.47(-7.11%) |
Sep 16, 2002 | 6.707 | 6.791 | 6.562 | 6.674 | 269,662 | -0.03(-0.42%) |
Sep 13, 2002 | 6.422 | 6.841 | 6.422 | 6.702 | 186,758 | +0.28(+4.35%) |
Sep 12, 2002 | 6.718 | 6.718 | 6.422 | 6.422 | 154,706 | -0.31(-4.56%) |
Sep 11, 2002 | 6.763 | 6.869 | 6.691 | 6.730 | 62,312 | -0.09(-1.31%) |
Sep 10, 2002 | 6.925 | 6.936 | 6.646 | 6.819 | 145,395 | -0.05(-0.73%) |
Sep 09, 2002 | 6.663 | 6.970 | 6.534 | 6.869 | 188,190 | +0.15(+2.24%) |
Sep 06, 2002 | 6.813 | 6.931 | 6.718 | 6.718 | 162,943 | -0.07(-0.99%) |
Sep 05, 2002 | 7.081 | 7.081 | 6.707 | 6.785 | 175,119 | -0.31(-4.41%) |
Sep 04, 2002 | 6.730 | 7.098 | 6.590 | 7.098 | 174,582 | +0.40(+5.92%) |
Sep 03, 2002 | 7.093 | 7.093 | 6.702 | 6.702 | 192,667 | -0.40(-5.66%) |
Aug 30, 2002 | 7.137 | 7.243 | 7.026 | 7.104 | 253,547 | -0.04(-0.63%) |
Aug 29, 2002 | 7.037 | 7.199 | 6.925 | 7.148 | 151,125 | +0.11(+1.59%) |
Aug 28, 2002 | 7.126 | 7.243 | 7.037 | 7.037 | 1,772,682 | -0.15(-2.02%) |
Aug 27, 2002 | 7.316 | 7.394 | 7.132 | 7.182 | 255,337 | -0.12(-1.68%) |
Aug 26, 2002 | 6.746 | 7.333 | 6.746 | 7.305 | 394,466 | +0.60(+8.91%) |
Aug 23, 2002 | 6.897 | 7.048 | 6.702 | 6.707 | 156,139 | -0.22(-3.15%) |
Aug 22, 2002 | 6.841 | 7.154 | 6.657 | 6.925 | 427,592 | +0.08(+1.22%) |
Aug 21, 2002 | 6.618 | 6.841 | 6.467 | 6.841 | 296,342 | +0.24(+3.64%) |
Aug 20, 2002 | 6.495 | 6.696 | 6.434 | 6.601 | 462,687 | +0.18(+2.78%) |
Aug 16, 2002 | 6.573 | 6.590 | 6.400 | 6.422 | 241,550 | -0.15(-2.29%) |
Aug 15, 2002 | 6.590 | 6.730 | 6.478 | 6.573 | 338,242 | -0.02(-0.25%) |
Aug 14, 2002 | 6.813 | 6.864 | 6.506 | 6.590 | 925,017 | -0.92(-12.27%) |
Aug 13, 2002 | 7.601 | 7.707 | 7.511 | 7.511 | 178,700 | -0.09(-1.18%) |
Aug 12, 2002 | 7.495 | 7.707 | 7.322 | 7.601 | 153,811 | +0.06(+0.81%) |
Aug 07, 2002 | 7.372 | 7.618 | 7.266 | 7.539 | 279,331 | +0.28(+3.85%) |
Aug 06, 2002 | 6.914 | 7.260 | 6.802 | 7.260 | 275,929 | +0.59(+8.79%) |
Aug 05, 2002 | 6.702 | 6.813 | 6.562 | 6.674 | 193,920 | -0.03(-0.50%) |
Aug 02, 2002 | 6.975 | 6.975 | 6.601 | 6.707 | 209,319 | -0.30(-4.23%) |
Aug 01, 2002 | 6.897 | 7.037 | 6.841 | 7.003 | 236,357 | +0.16(+2.37%) |
Jul 31, 2002 | 6.914 | 7.009 | 6.758 | 6.841 | 172,970 | -0.13(-1.84%) |
Jul 30, 2002 | 6.813 | 7.009 | 6.741 | 6.970 | 431,531 | +0.03(+0.40%) |
Jul 29, 2002 | 6.618 | 7.009 | 6.411 | 6.942 | 245,847 | +0.27(+4.02%) |
Jul 26, 2002 | 6.283 | 6.702 | 6.283 | 6.674 | 154,706 | +0.39(+6.22%) |
Jul 25, 2002 | 6.478 | 6.685 | 6.154 | 6.283 | 316,755 | -0.14(-2.17%) |
Jul 24, 2002 | 5.836 | 6.439 | 5.674 | 6.422 | 433,680 | +0.45(+7.58%) |
Jul 23, 2002 | 6.579 | 6.596 | 5.953 | 5.970 | 339,495 | -0.50(-7.69%) |
Jul 22, 2002 | 6.344 | 6.746 | 6.261 | 6.467 | 194,278 | +0.07(+1.14%) |
Jul 19, 2002 | 6.758 | 6.847 | 6.244 | 6.395 | 289,538 | -0.78(-10.89%) |
Jul 17, 2002 | 7.059 | 7.176 | 6.813 | 7.176 | 172,612 | +0.20(+2.80%) |
Jul 12, 2002 | 7.037 | 7.260 | 6.903 | 6.981 | 191,951 | -0.11(-1.57%) |
Jul 11, 2002 | 7.048 | 7.288 | 6.869 | 7.093 | 222,211 | -0.01(-0.16%) |
Jul 10, 2002 | 7.484 | 7.484 | 6.936 | 7.104 | 561,886 | +0.04(+0.55%) |
Jul 09, 2002 | 7.098 | 7.098 | 7.065 | 7.065 | 232,597 | -0.09(-1.25%) |
Jul 08, 2002 | 7.148 | 7.232 | 6.908 | 7.154 | 133,040 | -0.05(-0.70%) |
Jul 05, 2002 | 7.037 | 7.232 | 6.886 | 7.204 | 54,612 | +0.11(+1.57%) |
Jul 04, 2002 | 7.126 | 7.210 | 6.730 | 7.093 | 183,356 | +0.00(+0.00%) |
Jul 03, 2002 | 7.126 | 7.210 | 6.730 | 7.093 | 183,356 | -0.09(-1.24%) |
Jul 02, 2002 | 7.249 | 7.389 | 7.065 | 7.182 | 238,148 | -0.07(-0.92%) |
Jul 01, 2002 | 7.707 | 7.707 | 7.104 | 7.249 | 334,302 | -0.46(-5.94%) |
Jun 28, 2002 | 7.316 | 7.819 | 7.316 | 7.707 | 801,825 | +0.36(+4.94%) |
Jun 27, 2002 | 7.098 | 7.344 | 7.098 | 7.344 | 617,573 | +0.19(+2.65%) |
Jun 26, 2002 | 6.942 | 7.204 | 6.774 | 7.154 | 430,278 | +0.16(+2.23%) |
Jun 25, 2002 | 6.903 | 7.093 | 6.903 | 6.998 | 194,278 | -0.12(-1.73%) |
Jun 21, 2002 | 7.037 | 7.132 | 6.959 | 7.121 | 316,038 | +0.16(+2.33%) |
Jun 20, 2002 | 7.081 | 7.199 | 6.864 | 6.959 | 314,785 | -0.16(-2.27%) |
Jun 19, 2002 | 7.148 | 7.148 | 6.869 | 7.121 | 353,283 | -0.07(-1.01%) |
Jun 18, 2002 | 6.819 | 7.193 | 6.702 | 7.193 | 498,141 | +0.37(+5.49%) |
Jun 17, 2002 | 6.411 | 6.875 | 6.316 | 6.819 | 1,011,324 | +0.46(+7.29%) |
Jun 14, 2002 | 6.395 | 6.395 | 6.221 | 6.355 | 324,812 | -0.01(-0.18%) |
Jun 12, 2002 | 6.383 | 6.478 | 6.283 | 6.367 | 567,795 | -0.04(-0.61%) |
Jun 11, 2002 | 6.540 | 6.562 | 6.367 | 6.406 | 373,874 | -0.19(-2.88%) |
Jun 10, 2002 | 6.596 | 6.601 | 6.383 | 6.596 | 340,927 | -0.06(-0.84%) |
Jun 07, 2002 | 6.143 | 6.651 | 6.143 | 6.651 | 499,574 | +0.06(+0.93%) |
Jun 06, 2002 | 6.791 | 6.953 | 6.523 | 6.590 | 634,047 | -0.26(-3.75%) |
Jun 05, 2002 | 6.841 | 7.065 | 6.568 | 6.847 | 1,533,280 | -0.94(-12.11%) |
May 31, 2002 | 7.936 | 8.087 | 7.791 | 7.791 | 225,793 | -0.39(-4.78%) |
May 28, 2002 | 7.930 | 8.182 | 7.891 | 8.182 | 330,721 | +0.28(+3.61%) |
May 27, 2002 | 7.986 | 8.198 | 7.852 | 7.897 | 5,192,705 | +0.00(+0.00%) |
May 24, 2002 | 7.986 | 8.198 | 7.852 | 7.897 | 267,513 | -0.28(-3.48%) |
May 23, 2002 | 8.014 | 8.210 | 7.925 | 8.182 | 249,787 | +0.22(+2.81%) |
May 22, 2002 | 7.869 | 8.048 | 7.847 | 7.958 | 326,066 | +0.09(+1.14%) |
May 21, 2002 | 8.042 | 8.042 | 7.813 | 7.869 | 259,814 | -0.14(-1.74%) |
May 20, 2002 | 8.048 | 8.176 | 7.930 | 8.009 | 252,293 | +0.02(+0.21%) |
May 17, 2002 | 7.930 | 8.070 | 7.763 | 7.992 | 331,795 | +0.12(+1.49%) |
May 16, 2002 | 8.366 | 8.366 | 7.785 | 7.875 | 355,968 | -0.49(-5.87%) |
May 15, 2002 | 8.422 | 8.466 | 8.182 | 8.366 | 345,404 | -0.06(-0.66%) |
May 14, 2002 | 8.377 | 8.483 | 8.377 | 8.422 | 394,824 | -0.04(-0.46%) |
May 13, 2002 | 8.439 | 8.511 | 8.377 | 8.461 | 272,885 | +0.02(+0.26%) |
May 10, 2002 | 8.684 | 8.880 | 8.377 | 8.439 | 2,560,541 | -0.21(-2.45%) |
May 09, 2002 | 9.053 | 9.103 | 8.634 | 8.651 | 150,051 | -0.47(-5.20%) |
May 08, 2002 | 8.601 | 9.187 | 8.556 | 9.125 | 204,843 | +0.60(+7.01%) |
May 07, 2002 | 8.768 | 8.908 | 8.528 | 8.528 | 212,363 | -0.23(-2.61%) |
May 06, 2002 | 9.181 | 9.271 | 8.735 | 8.757 | 276,466 | -0.41(-4.45%) |
May 03, 2002 | 8.612 | 9.165 | 8.612 | 9.165 | 376,918 | +0.50(+5.80%) |
May 02, 2002 | 8.852 | 8.852 | 8.628 | 8.662 | 299,744 | -0.13(-1.52%) |