Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 8.998 | 9.176 | 8.998 | 9.099 | 1,303,999 | +0.10(+1.11%) |
Apr 29, 2002 | 9.053 | 9.072 | 8.978 | 8.998 | 1,196,710 | -0.05(-0.58%) |
Apr 26, 2002 | 9.040 | 9.080 | 8.925 | 9.051 | 1,176,593 | +0.01(+0.12%) |
Apr 25, 2002 | 8.842 | 9.051 | 8.842 | 9.040 | 1,722,620 | +0.19(+2.17%) |
Apr 24, 2002 | 8.727 | 8.869 | 8.654 | 8.848 | 2,858,261 | +0.27(+3.11%) |
Apr 23, 2002 | 8.602 | 8.656 | 8.560 | 8.581 | 568,060 | -0.00(-0.02%) |
Apr 22, 2002 | 8.644 | 8.696 | 8.531 | 8.583 | 1,132,527 | -0.04(-0.46%) |
Apr 19, 2002 | 8.573 | 8.660 | 8.550 | 8.623 | 1,883,076 | +0.05(+0.58%) |
Apr 18, 2002 | 8.399 | 8.602 | 8.399 | 8.573 | 584,824 | +0.12(+1.43%) |
Apr 17, 2002 | 8.508 | 8.560 | 8.387 | 8.451 | 406,167 | -0.11(-1.27%) |
Apr 16, 2002 | 8.441 | 8.560 | 8.435 | 8.560 | 670,559 | +0.16(+1.91%) |
Apr 15, 2002 | 8.424 | 8.487 | 8.387 | 8.399 | 789,344 | -0.17(-2.02%) |
Apr 12, 2002 | 8.581 | 8.610 | 8.518 | 8.573 | 653,317 | -0.04(-0.46%) |
Apr 11, 2002 | 8.585 | 8.612 | 8.456 | 8.612 | 921,540 | +0.03(+0.34%) |
Apr 10, 2002 | 8.581 | 8.623 | 8.479 | 8.583 | 562,551 | -0.02(-0.22%) |
Apr 09, 2002 | 8.529 | 8.658 | 8.476 | 8.602 | 1,731,242 | +0.07(+0.86%) |
Apr 08, 2002 | 8.539 | 8.539 | 8.372 | 8.529 | 409,999 | -0.01(-0.12%) |
Apr 05, 2002 | 8.408 | 8.558 | 8.408 | 8.539 | 584,584 | +0.08(+0.94%) |
Apr 04, 2002 | 8.474 | 8.539 | 8.339 | 8.460 | 569,018 | -0.02(-0.20%) |
Apr 03, 2002 | 8.581 | 8.612 | 8.403 | 8.476 | 764,198 | -0.09(-1.10%) |
Apr 02, 2002 | 8.508 | 8.591 | 8.383 | 8.570 | 1,008,713 | +0.05(+0.56%) |
Apr 01, 2002 | 8.644 | 8.644 | 8.370 | 8.522 | 1,064,513 | -0.06(-0.68%) |
Mar 29, 2002 | 8.349 | 8.585 | 8.330 | 8.581 | 1,276,698 | +0.00(+0.00%) |
Mar 28, 2002 | 8.349 | 8.585 | 8.330 | 8.581 | 1,276,698 | +0.28(+3.42%) |
Mar 27, 2002 | 8.142 | 8.309 | 8.101 | 8.297 | 603,503 | +0.13(+1.64%) |
Mar 26, 2002 | 8.142 | 8.205 | 8.086 | 8.163 | 1,105,466 | +0.10(+1.24%) |
Mar 25, 2002 | 8.132 | 8.142 | 8.059 | 8.063 | 1,427,095 | -0.08(-0.97%) |
Mar 22, 2002 | 8.184 | 8.234 | 8.132 | 8.142 | 1,003,924 | -0.01(-0.18%) |
Mar 21, 2002 | 8.243 | 8.266 | 8.132 | 8.157 | 1,444,817 | -0.17(-2.03%) |
Mar 20, 2002 | 8.529 | 8.550 | 8.314 | 8.326 | 650,682 | -0.19(-2.18%) |
Mar 19, 2002 | 8.362 | 8.558 | 8.362 | 8.512 | 778,089 | +0.20(+2.44%) |
Mar 18, 2002 | 8.351 | 8.424 | 8.251 | 8.309 | 516,810 | -0.04(-0.50%) |
Mar 15, 2002 | 8.445 | 8.497 | 8.330 | 8.351 | 1,083,193 | -0.02(-0.25%) |
Mar 14, 2002 | 8.184 | 8.403 | 8.178 | 8.372 | 1,283,643 | +0.20(+2.43%) |
Mar 13, 2002 | 8.124 | 8.211 | 8.040 | 8.174 | 1,183,059 | +0.05(+0.62%) |
Mar 12, 2002 | 8.090 | 8.136 | 7.902 | 8.124 | 1,500,138 | -0.02(-0.23%) |
Mar 11, 2002 | 8.232 | 8.330 | 8.142 | 8.142 | 1,675,681 | -0.14(-1.71%) |
Mar 08, 2002 | 8.057 | 8.345 | 8.057 | 8.284 | 1,144,262 | +0.28(+3.50%) |
Mar 07, 2002 | 8.149 | 8.159 | 7.921 | 8.005 | 538,842 | -0.14(-1.74%) |
Mar 06, 2002 | 8.132 | 8.216 | 7.921 | 8.147 | 1,149,531 | +0.04(+0.46%) |
Mar 05, 2002 | 7.829 | 8.161 | 7.808 | 8.109 | 1,876,370 | +0.37(+4.83%) |
Mar 04, 2002 | 7.746 | 7.777 | 7.708 | 7.735 | 3,088,886 | +0.01(+0.14%) |
Mar 01, 2002 | 7.777 | 7.840 | 7.704 | 7.725 | 1,820,809 | +0.00(+0.00%) |
Feb 28, 2002 | 7.790 | 7.829 | 7.708 | 7.725 | 1,546,359 | -0.01(-0.16%) |
Feb 27, 2002 | 7.808 | 7.896 | 7.723 | 7.737 | 1,120,553 | -0.02(-0.27%) |
Feb 26, 2002 | 7.725 | 7.840 | 7.725 | 7.758 | 581,231 | -0.01(-0.13%) |
Feb 25, 2002 | 7.896 | 7.902 | 7.744 | 7.769 | 746,476 | -0.11(-1.43%) |
Feb 22, 2002 | 7.727 | 7.959 | 7.704 | 7.881 | 592,966 | +0.15(+2.00%) |
Feb 21, 2002 | 7.973 | 8.049 | 7.725 | 7.727 | 596,558 | -0.19(-2.45%) |
Feb 20, 2002 | 7.779 | 8.026 | 7.779 | 7.921 | 759,409 | +0.19(+2.51%) |
Feb 19, 2002 | 7.850 | 7.896 | 7.725 | 7.727 | 893,281 | -0.04(-0.48%) |
Feb 18, 2002 | 7.652 | 7.838 | 7.474 | 7.765 | 2,912,385 | +0.00(+0.00%) |
Feb 15, 2002 | 7.652 | 7.838 | 7.474 | 7.765 | 2,912,385 | +0.11(+1.47%) |
Feb 14, 2002 | 7.990 | 8.007 | 7.652 | 7.652 | 2,357,976 | -0.29(-3.60%) |
Feb 13, 2002 | 7.955 | 8.103 | 7.886 | 7.938 | 18,081,170 | -0.06(-0.71%) |
Feb 12, 2002 | 8.295 | 8.295 | 7.957 | 7.994 | 2,528,011 | -0.30(-3.60%) |
Feb 11, 2002 | 8.268 | 8.349 | 8.153 | 8.293 | 782,878 | -0.03(-0.33%) |
Feb 08, 2002 | 8.142 | 8.349 | 8.142 | 8.320 | 819,280 | +0.14(+1.66%) |
Feb 07, 2002 | 8.383 | 8.527 | 8.165 | 8.184 | 1,339,683 | -0.20(-2.39%) |
Feb 06, 2002 | 8.330 | 8.527 | 8.289 | 8.385 | 1,881,639 | -0.01(-0.07%) |
Feb 05, 2002 | 8.038 | 8.439 | 7.996 | 8.391 | 1,781,294 | +0.54(+6.92%) |
Feb 04, 2002 | 7.923 | 7.948 | 7.746 | 7.848 | 1,289,630 | -0.04(-0.48%) |
Feb 01, 2002 | 7.850 | 7.913 | 7.829 | 7.886 | 1,095,886 | +0.05(+0.67%) |
Jan 31, 2002 | 7.808 | 7.871 | 7.683 | 7.833 | 2,128,788 | +0.03(+0.35%) |
Jan 30, 2002 | 7.909 | 7.963 | 7.610 | 7.806 | 1,850,745 | -0.10(-1.22%) |
Jan 29, 2002 | 8.136 | 8.142 | 7.831 | 7.902 | 1,037,452 | -0.23(-2.87%) |
Jan 28, 2002 | 8.351 | 8.372 | 8.097 | 8.136 | 1,210,600 | -0.22(-2.62%) |
Jan 25, 2002 | 8.349 | 8.437 | 8.247 | 8.355 | 649,724 | +0.01(+0.07%) |
Jan 24, 2002 | 8.295 | 8.351 | 8.216 | 8.349 | 744,561 | +0.08(+0.91%) |
Jan 23, 2002 | 8.297 | 8.326 | 8.249 | 8.274 | 842,271 | -0.02(-0.28%) |
Jan 22, 2002 | 8.337 | 8.362 | 8.278 | 8.297 | 430,595 | -0.03(-0.40%) |
Jan 21, 2002 | 8.289 | 8.341 | 8.255 | 8.330 | 587,218 | +0.00(+0.00%) |
Jan 18, 2002 | 8.289 | 8.341 | 8.255 | 8.330 | 587,218 | -0.00(-0.05%) |
Jan 17, 2002 | 8.320 | 8.343 | 8.205 | 8.335 | 734,023 | +0.02(+0.28%) |
Jan 16, 2002 | 8.320 | 8.343 | 8.257 | 8.312 | 442,569 | -0.03(-0.30%) |
Jan 15, 2002 | 8.362 | 8.403 | 8.259 | 8.337 | 632,481 | -0.03(-0.30%) |
Jan 14, 2002 | 8.278 | 8.414 | 8.205 | 8.362 | 1,100,436 | +0.03(+0.38%) |
Jan 11, 2002 | 8.349 | 8.351 | 8.247 | 8.330 | 1,444,098 | -0.02(-0.23%) |
Jan 10, 2002 | 8.403 | 8.456 | 8.309 | 8.349 | 822,633 | +0.03(+0.33%) |
Dec 31, 2001 | 8.508 | 8.508 | 8.318 | 8.322 | 814,969 | -0.14(-1.70%) |
Dec 28, 2001 | 8.541 | 8.581 | 8.393 | 8.466 | 735,939 | -0.07(-0.83%) |
Dec 27, 2001 | 8.414 | 8.537 | 8.374 | 8.537 | 564,467 | +0.12(+1.46%) |
Dec 26, 2001 | 8.351 | 8.537 | 8.351 | 8.414 | 596,798 | +0.06(+0.67%) |
Dec 24, 2001 | 8.299 | 8.357 | 8.299 | 8.357 | 775,694 | +0.11(+1.32%) |
Dec 21, 2001 | 8.247 | 8.268 | 8.247 | 8.249 | 993,626 | +0.00(+0.03%) |
Dec 20, 2001 | 8.247 | 8.341 | 8.205 | 8.247 | 582,189 | -0.02(-0.28%) |
Dec 19, 2001 | 8.247 | 8.318 | 8.184 | 8.270 | 818,801 | +0.04(+0.53%) |
Dec 18, 2001 | 8.247 | 8.309 | 8.147 | 8.226 | 2,403,478 | -0.03(-0.38%) |
Dec 17, 2001 | 7.829 | 8.257 | 7.777 | 8.257 | 2,583,332 | +0.58(+7.56%) |
Dec 14, 2001 | 7.610 | 7.725 | 7.610 | 7.677 | 972,551 | +0.10(+1.35%) |
Dec 13, 2001 | 7.564 | 7.673 | 7.527 | 7.575 | 1,196,949 | +0.01(+0.17%) |
Dec 12, 2001 | 7.579 | 7.620 | 7.547 | 7.562 | 769,707 | +0.02(+0.22%) |
Dec 11, 2001 | 7.497 | 7.616 | 7.491 | 7.545 | 1,180,904 | +0.10(+1.35%) |
Dec 10, 2001 | 7.566 | 7.568 | 7.443 | 7.445 | 580,513 | -0.12(-1.63%) |
Dec 07, 2001 | 7.545 | 7.585 | 7.443 | 7.568 | 442,090 | +0.02(+0.28%) |
Dec 06, 2001 | 7.635 | 7.671 | 7.424 | 7.547 | 667,925 | -0.12(-1.55%) |
Dec 05, 2001 | 7.514 | 7.685 | 7.464 | 7.666 | 1,229,040 | +0.16(+2.14%) |
Dec 04, 2001 | 7.268 | 7.512 | 7.245 | 7.506 | 1,045,834 | +0.29(+4.02%) |
Dec 03, 2001 | 7.259 | 7.276 | 7.165 | 7.215 | 704,566 | -0.02(-0.32%) |
Nov 30, 2001 | 7.099 | 7.282 | 7.055 | 7.238 | 1,597,609 | +0.10(+1.43%) |
Nov 29, 2001 | 7.057 | 7.161 | 7.036 | 7.136 | 427,481 | +0.08(+1.18%) |
Nov 28, 2001 | 7.151 | 7.151 | 7.005 | 7.053 | 1,727,410 | -0.14(-2.00%) |
Nov 27, 2001 | 7.370 | 7.370 | 7.151 | 7.197 | 1,011,348 | -0.15(-2.02%) |
Nov 26, 2001 | 7.255 | 7.380 | 7.255 | 7.345 | 1,015,419 | +0.09(+1.30%) |
Nov 23, 2001 | 7.257 | 7.297 | 7.192 | 7.251 | 132,914 | -0.00(-0.06%) |
Nov 21, 2001 | 7.276 | 7.305 | 7.203 | 7.255 | 615,238 | -0.00(-0.03%) |
Nov 20, 2001 | 7.255 | 7.307 | 7.101 | 7.257 | 1,346,867 | +0.05(+0.75%) |
Nov 19, 2001 | 7.314 | 7.347 | 7.142 | 7.203 | 1,934,805 | -0.10(-1.40%) |
Nov 16, 2001 | 7.424 | 7.424 | 7.245 | 7.305 | 876,038 | -0.08(-1.05%) |
Nov 15, 2001 | 7.495 | 7.516 | 7.360 | 7.382 | 797,726 | -0.09(-1.26%) |
Nov 14, 2001 | 7.510 | 7.514 | 7.422 | 7.476 | 749,590 | +0.02(+0.25%) |
Nov 13, 2001 | 7.370 | 7.460 | 7.360 | 7.458 | 812,335 | +0.15(+2.12%) |
Nov 12, 2001 | 7.276 | 7.357 | 7.180 | 7.303 | 488,550 | +0.00(+0.03%) |
Nov 09, 2001 | 7.349 | 7.380 | 7.286 | 7.301 | 441,851 | -0.02(-0.23%) |
Nov 08, 2001 | 7.408 | 7.412 | 7.318 | 7.318 | 589,613 | -0.09(-1.21%) |
Nov 07, 2001 | 7.343 | 7.422 | 7.343 | 7.408 | 1,366,744 | +0.05(+0.74%) |
Nov 06, 2001 | 7.339 | 7.378 | 7.270 | 7.353 | 1,318,129 | +0.04(+0.49%) |
Nov 05, 2001 | 7.380 | 7.391 | 7.270 | 7.318 | 1,283,643 | -0.03(-0.43%) |
Nov 02, 2001 | 7.391 | 7.412 | 7.318 | 7.349 | 638,947 | -0.06(-0.85%) |
Nov 01, 2001 | 7.412 | 7.464 | 7.245 | 7.412 | 1,251,791 | +0.16(+2.25%) |
Oct 31, 2001 | 7.353 | 7.391 | 7.238 | 7.249 | 946,208 | -0.07(-0.91%) |
Oct 30, 2001 | 7.391 | 7.395 | 7.266 | 7.316 | 867,896 | -0.09(-1.24%) |
Oct 29, 2001 | 7.426 | 7.547 | 7.293 | 7.408 | 859,514 | -0.10(-1.31%) |
Oct 26, 2001 | 7.485 | 7.537 | 7.412 | 7.506 | 810,419 | -0.01(-0.14%) |
Oct 25, 2001 | 7.255 | 7.516 | 7.255 | 7.516 | 965,845 | +0.15(+2.01%) |
Oct 24, 2001 | 7.289 | 7.422 | 7.289 | 7.368 | 1,163,900 | +0.05(+0.74%) |
Oct 23, 2001 | 7.562 | 7.568 | 7.182 | 7.314 | 2,639,371 | -0.30(-3.95%) |
Oct 22, 2001 | 7.679 | 7.725 | 7.516 | 7.614 | 609,970 | -0.09(-1.11%) |
Oct 19, 2001 | 7.600 | 7.721 | 7.506 | 7.700 | 877,236 | +0.10(+1.35%) |
Oct 18, 2001 | 7.464 | 7.600 | 7.422 | 7.598 | 950,039 | +0.10(+1.28%) |
Oct 17, 2001 | 7.662 | 7.662 | 7.453 | 7.501 | 1,317,650 | -0.16(-2.10%) |
Oct 16, 2001 | 7.589 | 7.758 | 7.589 | 7.662 | 1,321,961 | +0.13(+1.66%) |
Oct 15, 2001 | 7.380 | 7.547 | 7.360 | 7.537 | 611,167 | +0.13(+1.80%) |
Oct 12, 2001 | 7.360 | 7.408 | 7.303 | 7.403 | 1,205,331 | +0.02(+0.25%) |
Oct 11, 2001 | 7.376 | 7.453 | 7.337 | 7.385 | 2,038,741 | +0.03(+0.43%) |
Oct 10, 2001 | 7.053 | 7.353 | 7.053 | 7.353 | 2,373,542 | +0.23(+3.25%) |
Oct 09, 2001 | 6.952 | 7.122 | 6.952 | 7.122 | 1,922,830 | +0.15(+2.13%) |
Oct 08, 2001 | 7.067 | 7.067 | 6.879 | 6.973 | 1,264,484 | -0.12(-1.71%) |
Oct 05, 2001 | 6.921 | 7.140 | 6.568 | 7.094 | 3,195,218 | +0.21(+3.00%) |
Oct 04, 2001 | 6.984 | 6.994 | 6.733 | 6.888 | 2,383,601 | -0.20(-2.83%) |
Oct 03, 2001 | 7.297 | 7.301 | 7.015 | 7.088 | 2,450,657 | -0.21(-2.86%) |
Oct 02, 2001 | 7.683 | 7.725 | 7.140 | 7.297 | 2,076,341 | -0.40(-5.16%) |
Oct 01, 2001 | 7.673 | 7.721 | 7.451 | 7.694 | 965,845 | -0.03(-0.41%) |
Sep 28, 2001 | 7.412 | 7.725 | 7.412 | 7.725 | 2,186,025 | +0.27(+3.58%) |
Sep 27, 2001 | 7.151 | 7.458 | 7.130 | 7.458 | 3,210,066 | +0.25(+3.54%) |
Sep 26, 2001 | 7.067 | 7.203 | 6.963 | 7.203 | 1,944,384 | +0.14(+1.92%) |
Sep 25, 2001 | 7.036 | 7.117 | 6.984 | 7.067 | 1,300,646 | +0.03(+0.36%) |
Sep 24, 2001 | 6.869 | 7.076 | 6.869 | 7.042 | 2,265,055 | +0.28(+4.10%) |
Sep 21, 2001 | 6.681 | 6.869 | 6.660 | 6.764 | 1,485,769 | -0.23(-3.28%) |
Sep 20, 2001 | 7.099 | 7.113 | 6.744 | 6.994 | 5,803,696 | -0.08(-1.18%) |
Sep 19, 2001 | 7.286 | 7.286 | 6.921 | 7.078 | 2,643,922 | -0.11(-1.48%) |
Sep 18, 2001 | 7.046 | 7.203 | 6.994 | 7.184 | 735,460 | +0.14(+1.96%) |
Sep 17, 2001 | 7.099 | 7.099 | 6.921 | 7.046 | 674,152 | -0.20(-2.79%) |
Sep 10, 2001 | 6.932 | 7.301 | 6.932 | 7.249 | 1,196,231 | +0.36(+5.18%) |
Sep 07, 2001 | 7.140 | 7.305 | 6.890 | 6.892 | 1,332,977 | -0.30(-4.18%) |
Sep 06, 2001 | 7.305 | 7.307 | 7.140 | 7.192 | 861,669 | -0.11(-1.57%) |
Sep 05, 2001 | 7.266 | 7.307 | 7.151 | 7.307 | 628,649 | +0.09(+1.30%) |
Sep 04, 2001 | 7.151 | 7.332 | 7.151 | 7.213 | 458,375 | +0.03(+0.47%) |
Aug 31, 2001 | 7.161 | 7.211 | 7.030 | 7.180 | 882,265 | +0.02(+0.26%) |
Aug 30, 2001 | 7.182 | 7.286 | 7.109 | 7.161 | 920,343 | +0.00(+0.00%) |
Aug 29, 2001 | 7.201 | 7.205 | 7.117 | 7.161 | 683,492 | -0.03(-0.41%) |
Aug 28, 2001 | 7.215 | 7.259 | 7.182 | 7.190 | 860,472 | -0.08(-1.06%) |
Aug 27, 2001 | 7.276 | 7.349 | 7.257 | 7.268 | 1,160,547 | -0.00(-0.06%) |
Aug 24, 2001 | 7.184 | 7.307 | 7.174 | 7.272 | 962,972 | +0.09(+1.22%) |
Aug 23, 2001 | 7.188 | 7.213 | 7.151 | 7.184 | 479,450 | -0.00(-0.03%) |
Aug 22, 2001 | 7.151 | 7.282 | 7.140 | 7.186 | 400,180 | -0.02(-0.23%) |
Aug 21, 2001 | 7.211 | 7.266 | 7.130 | 7.203 | 943,573 | -0.01(-0.12%) |
Aug 20, 2001 | 7.161 | 7.305 | 7.109 | 7.211 | 801,319 | +0.09(+1.26%) |
Aug 17, 2001 | 7.099 | 7.209 | 7.099 | 7.122 | 748,153 | +0.02(+0.32%) |
Aug 16, 2001 | 7.059 | 7.109 | 7.059 | 7.099 | 413,831 | +0.03(+0.35%) |
Aug 15, 2001 | 7.071 | 7.117 | 7.051 | 7.073 | 743,842 | +0.00(+0.03%) |
Aug 14, 2001 | 7.036 | 7.096 | 7.021 | 7.071 | 446,640 | +0.06(+0.80%) |
Aug 13, 2001 | 7.096 | 7.096 | 6.994 | 7.015 | 386,769 | -0.08(-1.09%) |
Aug 10, 2001 | 7.005 | 7.099 | 6.994 | 7.092 | 594,403 | +0.09(+1.25%) |
Aug 09, 2001 | 6.998 | 7.036 | 6.994 | 7.005 | 609,012 | -0.01(-0.15%) |
Aug 08, 2001 | 6.994 | 7.067 | 6.994 | 7.015 | 1,353,333 | +0.01(+0.18%) |
Aug 07, 2001 | 7.017 | 7.057 | 6.948 | 7.003 | 285,706 | -0.01(-0.18%) |
Aug 06, 2001 | 6.984 | 7.096 | 6.946 | 7.015 | 332,406 | +0.06(+0.81%) |
Aug 03, 2001 | 6.984 | 7.013 | 6.942 | 6.959 | 604,701 | +0.02(+0.24%) |
Aug 02, 2001 | 6.973 | 6.973 | 6.940 | 6.942 | 614,041 | +0.02(+0.30%) |
Aug 01, 2001 | 6.996 | 6.996 | 6.894 | 6.921 | 1,064,753 | -0.02(-0.33%) |
Jul 31, 2001 | 6.948 | 6.998 | 6.879 | 6.944 | 1,266,400 | +0.04(+0.54%) |
Jul 30, 2001 | 6.775 | 6.977 | 6.775 | 6.906 | 741,447 | +0.18(+2.73%) |
Jul 27, 2001 | 6.817 | 6.817 | 6.685 | 6.723 | 1,131,569 | -0.09(-1.38%) |
Jul 26, 2001 | 6.733 | 6.833 | 6.714 | 6.817 | 604,222 | +0.06(+0.93%) |
Jul 25, 2001 | 6.650 | 6.754 | 6.620 | 6.754 | 1,814,822 | +0.20(+3.12%) |
Jul 24, 2001 | 6.468 | 6.549 | 6.389 | 6.549 | 1,527,200 | +0.11(+1.65%) |
Jul 23, 2001 | 6.495 | 6.577 | 6.433 | 6.443 | 1,823,923 | -0.05(-0.84%) |
Jul 20, 2001 | 6.637 | 6.660 | 6.497 | 6.497 | 729,233 | -0.18(-2.72%) |
Jul 19, 2001 | 6.827 | 6.838 | 6.660 | 6.679 | 675,349 | -0.12(-1.78%) |
Jul 18, 2001 | 6.733 | 6.806 | 6.641 | 6.800 | 537,884 | +0.01(+0.22%) |
Jul 17, 2001 | 6.806 | 6.848 | 6.677 | 6.785 | 779,047 | +0.00(+0.00%) |
Jul 16, 2001 | 6.764 | 6.909 | 6.691 | 6.785 | 1,201,260 | +0.06(+0.90%) |
Jul 13, 2001 | 6.827 | 6.858 | 6.639 | 6.725 | 1,388,059 | -0.08(-1.20%) |
Jul 12, 2001 | 6.696 | 6.883 | 6.696 | 6.806 | 1,422,305 | +0.01(+0.09%) |
Jul 11, 2001 | 6.840 | 6.879 | 6.719 | 6.800 | 701,453 | -0.04(-0.58%) |
Jul 10, 2001 | 6.921 | 7.000 | 6.810 | 6.840 | 622,902 | -0.08(-1.15%) |
Jul 09, 2001 | 6.936 | 6.994 | 6.827 | 6.919 | 832,212 | +0.04(+0.52%) |
Jul 06, 2001 | 6.982 | 7.065 | 6.879 | 6.883 | 781,441 | -0.15(-2.14%) |
Jul 05, 2001 | 7.094 | 7.094 | 6.929 | 7.034 | 691,155 | -0.05(-0.77%) |
Jul 03, 2001 | 7.099 | 7.140 | 7.055 | 7.088 | 399,462 | -0.01(-0.15%) |
Jul 02, 2001 | 7.067 | 7.107 | 7.057 | 7.099 | 995,063 | +0.10(+1.49%) |
Jun 29, 2001 | 7.099 | 7.182 | 6.760 | 6.994 | 1,580,845 | -0.15(-2.05%) |
Jun 28, 2001 | 7.128 | 7.213 | 7.099 | 7.140 | 674,870 | +0.02(+0.29%) |
Jun 27, 2001 | 7.088 | 7.161 | 7.038 | 7.119 | 1,212,037 | +0.04(+0.59%) |
Jun 26, 2001 | 7.130 | 7.159 | 7.034 | 7.078 | 763,719 | -0.07(-1.02%) |
Jun 25, 2001 | 7.161 | 7.172 | 7.134 | 7.151 | 714,625 | -0.01(-0.15%) |
Jun 22, 2001 | 7.151 | 7.255 | 7.119 | 7.161 | 856,640 | +0.01(+0.15%) |
Jun 21, 2001 | 7.157 | 7.224 | 7.130 | 7.151 | 1,475,950 | +0.00(+0.06%) |
Jun 20, 2001 | 7.119 | 7.276 | 7.061 | 7.147 | 1,219,940 | -0.06(-0.78%) |
Jun 19, 2001 | 6.911 | 7.205 | 6.873 | 7.203 | 946,686 | +0.38(+5.54%) |
Jun 18, 2001 | 6.819 | 6.923 | 6.790 | 6.825 | 1,184,256 | +0.01(+0.12%) |
Jun 15, 2001 | 6.735 | 6.869 | 6.723 | 6.817 | 2,380,727 | +0.08(+1.18%) |
Jun 14, 2001 | 6.838 | 6.890 | 6.681 | 6.737 | 713,667 | -0.10(-1.47%) |
Jun 13, 2001 | 6.806 | 6.858 | 6.767 | 6.838 | 805,869 | +0.07(+1.08%) |
Jun 12, 2001 | 6.942 | 6.942 | 6.681 | 6.764 | 1,175,635 | -0.15(-2.17%) |
Jun 11, 2001 | 6.990 | 7.147 | 6.909 | 6.915 | 716,541 | -0.05(-0.78%) |
Jun 08, 2001 | 7.046 | 7.067 | 6.921 | 6.969 | 370,484 | -0.08(-1.07%) |
Jun 07, 2001 | 6.954 | 7.151 | 6.954 | 7.044 | 724,204 | +0.04(+0.54%) |
Jun 06, 2001 | 6.984 | 7.090 | 6.952 | 7.007 | 587,697 | +0.03(+0.48%) |
Jun 05, 2001 | 6.785 | 7.046 | 6.785 | 6.973 | 626,255 | +0.19(+2.77%) |
Jun 04, 2001 | 6.744 | 6.917 | 6.744 | 6.785 | 462,925 | +0.04(+0.62%) |
Jun 01, 2001 | 6.681 | 6.817 | 6.681 | 6.744 | 232,301 | +0.05(+0.69%) |
May 31, 2001 | 6.683 | 6.775 | 6.660 | 6.698 | 531,179 | +0.02(+0.25%) |
May 30, 2001 | 6.838 | 6.844 | 6.577 | 6.681 | 486,874 | -0.16(-2.29%) |
May 29, 2001 | 6.798 | 6.858 | 6.785 | 6.838 | 451,909 | +0.06(+0.89%) |
May 25, 2001 | 6.825 | 6.888 | 6.775 | 6.777 | 241,401 | -0.04(-0.58%) |
May 24, 2001 | 6.817 | 6.846 | 6.796 | 6.817 | 371,921 | -0.03(-0.43%) |
May 23, 2001 | 6.817 | 6.888 | 6.775 | 6.846 | 362,102 | +0.03(+0.43%) |
May 22, 2001 | 6.890 | 6.904 | 6.817 | 6.817 | 576,921 | -0.09(-1.27%) |
May 21, 2001 | 6.827 | 6.927 | 6.827 | 6.904 | 625,776 | +0.09(+1.26%) |
May 18, 2001 | 6.869 | 6.888 | 6.810 | 6.819 | 644,456 | +0.07(+1.05%) |
May 17, 2001 | 6.681 | 6.783 | 6.681 | 6.748 | 700,016 | +0.08(+1.22%) |
May 16, 2001 | 6.625 | 6.702 | 6.625 | 6.666 | 1,133,246 | +0.03(+0.47%) |
May 15, 2001 | 6.472 | 6.773 | 6.472 | 6.635 | 970,396 | +0.18(+2.78%) |
May 14, 2001 | 6.472 | 6.472 | 6.422 | 6.455 | 334,082 | -0.02(-0.26%) |
May 11, 2001 | 6.472 | 6.489 | 6.449 | 6.472 | 664,572 | -0.01(-0.13%) |
May 10, 2001 | 6.558 | 6.558 | 6.441 | 6.481 | 466,278 | -0.04(-0.54%) |
May 09, 2001 | 6.441 | 6.524 | 6.422 | 6.516 | 628,171 | +0.05(+0.81%) |
May 08, 2001 | 6.472 | 6.501 | 6.347 | 6.464 | 443,288 | -0.04(-0.61%) |
May 07, 2001 | 6.472 | 6.524 | 6.305 | 6.504 | 667,207 | +0.03(+0.48%) |
May 04, 2001 | 6.558 | 6.558 | 6.441 | 6.472 | 1,263,287 | -0.03(-0.51%) |
May 03, 2001 | 6.537 | 6.566 | 6.420 | 6.506 | 408,083 | -0.05(-0.80%) |
May 02, 2001 | 6.568 | 6.577 | 6.514 | 6.558 | 341,985 | -0.01(-0.19%) |