Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 6.801 | 6.850 | 6.786 | 6.833 | 764,580 | -0.12(-1.74%) |
May 29, 2003 | 6.992 | 6.995 | 6.916 | 6.954 | 278,857 | -0.00(-0.05%) |
May 28, 2003 | 6.931 | 6.978 | 6.901 | 6.958 | 312,649 | -0.04(-0.54%) |
May 27, 2003 | 6.914 | 6.999 | 6.903 | 6.995 | 645,279 | +0.13(+1.93%) |
May 23, 2003 | 6.848 | 6.890 | 6.804 | 6.863 | 520,984 | +0.02(+0.25%) |
May 22, 2003 | 6.891 | 6.891 | 6.787 | 6.846 | 1,421,907 | -0.13(-1.84%) |
May 21, 2003 | 7.020 | 7.020 | 6.937 | 6.975 | 193,055 | +0.02(+0.24%) |
May 20, 2003 | 6.920 | 6.967 | 6.891 | 6.958 | 440,177 | +0.14(+2.02%) |
May 19, 2003 | 6.827 | 6.863 | 6.806 | 6.820 | 1,308,190 | +0.09(+1.32%) |
May 16, 2003 | 6.778 | 6.778 | 6.668 | 6.731 | 1,724,566 | -0.09(-1.33%) |
May 15, 2003 | 6.799 | 6.837 | 6.778 | 6.821 | 509,230 | -0.10(-1.42%) |
May 14, 2003 | 6.952 | 6.952 | 6.882 | 6.920 | 526,273 | -0.21(-2.97%) |
May 13, 2003 | 7.147 | 7.154 | 7.113 | 7.132 | 340,564 | -0.02(-0.26%) |
May 12, 2003 | 7.105 | 7.203 | 7.079 | 7.150 | 490,130 | +0.09(+1.34%) |
May 09, 2003 | 6.995 | 7.075 | 6.977 | 7.056 | 368,185 | +0.09(+1.22%) |
May 08, 2003 | 6.948 | 7.033 | 6.937 | 6.971 | 357,607 | +0.07(+0.96%) |
May 07, 2003 | 6.942 | 6.984 | 6.901 | 6.905 | 433,125 | -0.15(-2.06%) |
May 06, 2003 | 7.043 | 7.096 | 7.018 | 7.050 | 1,411,035 | +0.08(+1.11%) |
May 05, 2003 | 6.920 | 6.988 | 6.882 | 6.973 | 1,095,154 | +0.23(+3.42%) |
May 02, 2003 | 6.821 | 6.861 | 6.691 | 6.742 | 2,333,703 | -0.70(-9.42%) |
May 01, 2003 | 7.398 | 7.443 | 7.355 | 7.443 | 338,507 | +0.02(+0.25%) |
Apr 30, 2003 | 7.498 | 7.498 | 7.406 | 7.425 | 658,502 | +0.12(+1.60%) |
Apr 29, 2003 | 7.340 | 7.383 | 7.232 | 7.307 | 885,643 | -0.11(-1.43%) |
Apr 28, 2003 | 7.307 | 7.426 | 7.305 | 7.413 | 553,013 | +0.19(+2.59%) |
Apr 25, 2003 | 7.273 | 7.273 | 7.209 | 7.226 | 345,559 | -0.02(-0.29%) |
Apr 24, 2003 | 7.256 | 7.296 | 7.203 | 7.247 | 490,130 | -0.09(-1.19%) |
Apr 23, 2003 | 7.319 | 7.340 | 7.228 | 7.334 | 549,193 | -0.13(-1.72%) |
Apr 22, 2003 | 7.345 | 7.487 | 7.343 | 7.462 | 406,385 | +0.04(+0.59%) |
Apr 21, 2003 | 7.449 | 7.449 | 7.392 | 7.419 | 146,921 | -0.04(-0.58%) |
Apr 17, 2003 | 7.425 | 7.470 | 7.406 | 7.462 | 362,602 | +0.10(+1.34%) |
Apr 16, 2003 | 7.428 | 7.440 | 7.347 | 7.364 | 550,662 | -0.10(-1.37%) |
Apr 15, 2003 | 7.411 | 7.481 | 7.404 | 7.466 | 286,203 | +0.07(+1.00%) |
Apr 14, 2003 | 7.326 | 7.400 | 7.326 | 7.392 | 270,923 | +0.08(+1.03%) |
Apr 11, 2003 | 7.355 | 7.374 | 7.296 | 7.317 | 195,111 | +0.01(+0.10%) |
Apr 10, 2003 | 7.319 | 7.347 | 7.287 | 7.309 | 340,270 | +0.05(+0.76%) |
Apr 09, 2003 | 7.292 | 7.357 | 7.254 | 7.254 | 400,802 | -0.00(-0.05%) |
Apr 08, 2003 | 7.264 | 7.298 | 7.220 | 7.258 | 245,359 | +0.08(+1.05%) |
Apr 07, 2003 | 7.283 | 7.300 | 7.181 | 7.183 | 406,091 | +0.03(+0.45%) |
Apr 04, 2003 | 7.111 | 7.175 | 7.109 | 7.150 | 367,891 | +0.13(+1.80%) |
Apr 03, 2003 | 7.065 | 7.088 | 7.024 | 7.024 | 672,019 | -0.21(-2.93%) |
Apr 02, 2003 | 7.169 | 7.262 | 7.169 | 7.236 | 539,202 | +0.10(+1.43%) |
Apr 01, 2003 | 7.082 | 7.152 | 7.082 | 7.133 | 393,456 | +0.13(+1.84%) |
Mar 31, 2003 | 7.022 | 7.062 | 6.977 | 7.005 | 489,249 | -0.07(-0.99%) |
Mar 28, 2003 | 7.071 | 7.090 | 7.045 | 7.075 | 512,462 | +0.06(+0.92%) |
Mar 27, 2003 | 7.022 | 7.063 | 6.961 | 7.011 | 408,442 | -0.03(-0.43%) |
Mar 26, 2003 | 7.033 | 7.071 | 7.009 | 7.041 | 726,086 | +0.14(+2.03%) |
Mar 25, 2003 | 6.895 | 6.967 | 6.852 | 6.901 | 834,515 | +0.23(+3.49%) |
Mar 24, 2003 | 6.774 | 6.835 | 6.668 | 6.668 | 801,604 | -0.43(-6.12%) |
Mar 21, 2003 | 6.999 | 7.137 | 6.994 | 7.103 | 773,983 | +0.21(+3.04%) |
Mar 20, 2003 | 6.863 | 6.931 | 6.820 | 6.893 | 835,396 | +0.05(+0.66%) |
Mar 19, 2003 | 6.855 | 6.886 | 6.787 | 6.848 | 1,144,813 | +0.09(+1.34%) |
Mar 18, 2003 | 6.850 | 6.852 | 6.721 | 6.757 | 713,745 | +0.02(+0.31%) |
Mar 17, 2003 | 6.483 | 6.789 | 6.481 | 6.736 | 699,053 | +0.23(+3.55%) |
Mar 14, 2003 | 6.502 | 6.572 | 6.447 | 6.506 | 704,930 | -0.03(-0.46%) |
Mar 13, 2003 | 6.432 | 6.553 | 6.377 | 6.536 | 1,018,754 | +0.29(+4.66%) |
Mar 12, 2003 | 6.275 | 6.300 | 6.182 | 6.245 | 1,897,640 | -0.18(-2.74%) |
Mar 11, 2003 | 6.362 | 6.462 | 6.362 | 6.421 | 575,345 | +0.05(+0.80%) |
Mar 10, 2003 | 6.371 | 6.424 | 6.347 | 6.370 | 622,066 | -0.17(-2.63%) |
Mar 07, 2003 | 6.479 | 6.595 | 6.447 | 6.542 | 584,748 | -0.15(-2.26%) |
Mar 06, 2003 | 6.721 | 6.767 | 6.685 | 6.693 | 405,209 | -0.06(-0.84%) |
Mar 05, 2003 | 6.740 | 6.759 | 6.708 | 6.750 | 764,286 | +0.06(+0.90%) |
Mar 04, 2003 | 6.804 | 6.804 | 6.661 | 6.689 | 680,835 | +0.05(+0.77%) |
Mar 03, 2003 | 6.735 | 6.742 | 6.632 | 6.638 | 481,609 | -0.01(-0.11%) |
Feb 28, 2003 | 6.719 | 6.725 | 6.627 | 6.646 | 924,725 | +0.06(+0.86%) |
Feb 27, 2003 | 6.538 | 6.610 | 6.479 | 6.589 | 439,589 | +0.05(+0.69%) |
Feb 26, 2003 | 6.579 | 6.619 | 6.544 | 6.544 | 596,502 | -0.05(-0.69%) |
Feb 25, 2003 | 6.559 | 6.589 | 6.493 | 6.589 | 755,765 | -0.06(-0.88%) |
Feb 24, 2003 | 6.702 | 6.708 | 6.613 | 6.648 | 1,128,652 | -0.04(-0.57%) |
Feb 21, 2003 | 6.612 | 6.706 | 6.598 | 6.685 | 1,121,893 | +0.16(+2.37%) |
Feb 20, 2003 | 6.598 | 6.617 | 6.523 | 6.530 | 364,953 | +0.01(+0.15%) |
Feb 19, 2003 | 6.636 | 6.636 | 6.504 | 6.521 | 360,545 | -0.14(-2.07%) |
Feb 18, 2003 | 6.693 | 6.759 | 6.642 | 6.659 | 690,238 | +0.06(+0.89%) |
Feb 14, 2003 | 6.534 | 6.699 | 6.532 | 6.600 | 646,161 | +0.17(+2.68%) |
Feb 13, 2003 | 6.447 | 6.453 | 6.330 | 6.428 | 832,752 | +0.16(+2.56%) |
Feb 12, 2003 | 6.239 | 6.286 | 6.207 | 6.268 | 720,797 | -0.02(-0.36%) |
Feb 11, 2003 | 6.300 | 6.341 | 6.271 | 6.290 | 582,985 | +0.02(+0.33%) |
Feb 10, 2003 | 6.239 | 6.285 | 6.213 | 6.269 | 955,872 | -0.06(-1.02%) |
Feb 07, 2003 | 6.387 | 6.387 | 6.311 | 6.334 | 310,298 | -0.02(-0.39%) |
Feb 06, 2003 | 6.417 | 6.445 | 6.315 | 6.358 | 438,120 | -0.16(-2.47%) |
Feb 05, 2003 | 6.517 | 6.572 | 6.481 | 6.519 | 532,738 | +0.05(+0.70%) |
Feb 04, 2003 | 6.532 | 6.538 | 6.409 | 6.474 | 601,791 | -0.13(-2.03%) |
Feb 03, 2003 | 6.581 | 6.634 | 6.574 | 6.608 | 464,860 | -0.06(-0.85%) |
Jan 31, 2003 | 6.500 | 6.687 | 6.500 | 6.665 | 585,335 | +0.16(+2.53%) |
Jan 30, 2003 | 6.555 | 6.595 | 6.500 | 6.500 | 655,564 | +0.01(+0.17%) |
Jan 29, 2003 | 6.489 | 6.561 | 6.436 | 6.489 | 557,714 | -0.19(-2.80%) |
Jan 28, 2003 | 6.702 | 6.727 | 6.615 | 6.676 | 483,372 | +0.14(+2.20%) |
Jan 27, 2003 | 6.666 | 6.674 | 6.502 | 6.532 | 473,087 | -0.10(-1.57%) |
Jan 24, 2003 | 6.742 | 6.752 | 6.561 | 6.636 | 1,234,729 | +0.10(+1.59%) |
Jan 23, 2003 | 6.642 | 6.644 | 6.485 | 6.532 | 849,501 | -0.11(-1.71%) |
Jan 22, 2003 | 6.685 | 6.731 | 6.646 | 6.646 | 1,019,636 | -0.13(-1.87%) |
Jan 21, 2003 | 6.793 | 6.806 | 6.731 | 6.772 | 1,314,067 | -0.17(-2.50%) |
Jan 17, 2003 | 7.007 | 7.007 | 6.931 | 6.946 | 1,359,025 | -0.12(-1.76%) |
Jan 16, 2003 | 7.005 | 7.086 | 6.986 | 7.071 | 1,174,491 | +0.05(+0.65%) |
Jan 15, 2003 | 7.048 | 7.067 | 6.997 | 7.026 | 1,016,697 | -0.17(-2.42%) |
Jan 14, 2003 | 7.184 | 7.220 | 7.160 | 7.200 | 553,894 | +0.00(+0.05%) |
Jan 13, 2003 | 7.213 | 7.254 | 7.194 | 7.196 | 895,928 | -0.02(-0.31%) |
Jan 10, 2003 | 7.145 | 7.251 | 7.143 | 7.219 | 1,089,864 | +0.01(+0.08%) |
Jan 09, 2003 | 7.177 | 7.236 | 7.132 | 7.213 | 1,090,452 | +0.03(+0.47%) |
Jan 08, 2003 | 7.167 | 7.203 | 7.147 | 7.179 | 399,039 | +0.03(+0.45%) |
Jan 07, 2003 | 7.171 | 7.205 | 7.128 | 7.147 | 399,333 | -0.11(-1.51%) |
Jan 06, 2003 | 7.251 | 7.270 | 7.215 | 7.256 | 886,231 | +0.03(+0.44%) |
Jan 03, 2003 | 7.198 | 7.253 | 7.192 | 7.224 | 685,536 | -0.07(-0.91%) |
Jan 02, 2003 | 7.222 | 7.304 | 7.222 | 7.290 | 1,066,063 | +0.06(+0.81%) |
Dec 31, 2002 | 7.175 | 7.266 | 7.147 | 7.232 | 448,698 | +0.05(+0.71%) |
Dec 30, 2002 | 7.063 | 7.181 | 7.063 | 7.181 | 432,537 | +0.23(+3.26%) |
Dec 27, 2002 | 7.014 | 7.039 | 6.931 | 6.954 | 494,832 | -0.08(-1.13%) |
Dec 26, 2002 | 7.001 | 7.039 | 6.948 | 7.033 | 269,748 | +0.03(+0.46%) |
Dec 24, 2002 | 6.995 | 7.069 | 6.975 | 7.001 | 161,907 | -0.02(-0.32%) |
Dec 23, 2002 | 6.967 | 7.048 | 6.967 | 7.024 | 513,638 | -0.02(-0.32%) |
Dec 20, 2002 | 6.948 | 7.075 | 6.948 | 7.046 | 1,263,820 | +0.12(+1.69%) |
Dec 19, 2002 | 6.920 | 6.986 | 6.884 | 6.929 | 548,605 | +0.10(+1.52%) |
Dec 18, 2002 | 6.982 | 6.982 | 6.769 | 6.825 | 1,473,036 | -0.15(-2.17%) |
Dec 17, 2002 | 7.139 | 7.139 | 6.924 | 6.977 | 911,208 | -0.15(-2.10%) |
Dec 16, 2002 | 7.001 | 7.128 | 7.001 | 7.126 | 1,190,065 | +0.22(+3.18%) |
Dec 13, 2002 | 6.929 | 6.946 | 6.884 | 6.907 | 925,018 | -0.04(-0.52%) |
Dec 12, 2002 | 6.982 | 7.007 | 6.925 | 6.942 | 666,730 | +0.03(+0.41%) |
Dec 11, 2002 | 6.874 | 6.939 | 6.874 | 6.914 | 494,538 | +0.09(+1.25%) |
Dec 10, 2002 | 6.778 | 6.842 | 6.746 | 6.829 | 318,526 | +0.04(+0.61%) |
Dec 09, 2002 | 6.897 | 6.897 | 6.784 | 6.787 | 448,404 | -0.12(-1.78%) |
Dec 06, 2002 | 6.882 | 6.939 | 6.840 | 6.910 | 231,548 | +0.04(+0.61%) |
Dec 05, 2002 | 6.925 | 6.927 | 6.840 | 6.869 | 556,833 | -0.03(-0.41%) |
Dec 04, 2002 | 6.814 | 6.931 | 6.806 | 6.897 | 1,046,082 | +0.18(+2.62%) |
Dec 03, 2002 | 6.695 | 6.750 | 6.674 | 6.721 | 772,808 | +0.04(+0.65%) |
Dec 02, 2002 | 6.721 | 6.721 | 6.625 | 6.678 | 362,015 | -0.04(-0.54%) |
Nov 29, 2002 | 6.740 | 6.759 | 6.712 | 6.714 | 294,431 | -0.10(-1.50%) |
Nov 27, 2002 | 6.838 | 6.854 | 6.772 | 6.816 | 620,009 | -0.05(-0.74%) |
Nov 26, 2002 | 6.901 | 6.918 | 6.803 | 6.867 | 577,108 | -0.11(-1.62%) |
Nov 25, 2002 | 6.984 | 7.016 | 6.929 | 6.980 | 819,529 | -0.26(-3.60%) |
Nov 22, 2002 | 7.207 | 7.281 | 7.207 | 7.241 | 382,877 | +0.08(+1.06%) |
Nov 21, 2002 | 7.147 | 7.186 | 7.109 | 7.166 | 827,756 | +0.04(+0.56%) |
Nov 20, 2002 | 7.081 | 7.145 | 7.045 | 7.126 | 451,049 | -0.05(-0.63%) |
Nov 19, 2002 | 7.203 | 7.243 | 7.152 | 7.171 | 435,181 | -0.01(-0.08%) |
Nov 18, 2002 | 7.217 | 7.281 | 7.164 | 7.177 | 575,639 | -0.16(-2.11%) |
Nov 15, 2002 | 7.260 | 7.336 | 7.213 | 7.332 | 343,209 | +0.05(+0.73%) |
Nov 14, 2002 | 7.256 | 7.313 | 7.222 | 7.279 | 191,585 | +0.03(+0.44%) |
Nov 13, 2002 | 7.194 | 7.321 | 7.190 | 7.247 | 644,104 | -0.09(-1.21%) |
Nov 12, 2002 | 7.402 | 7.417 | 7.336 | 7.336 | 857,728 | -0.08(-1.07%) |
Nov 11, 2002 | 7.485 | 7.485 | 7.408 | 7.415 | 367,891 | +0.04(+0.49%) |
Nov 08, 2002 | 7.375 | 7.451 | 7.355 | 7.379 | 752,826 | -0.02(-0.23%) |
Nov 07, 2002 | 7.396 | 7.457 | 7.377 | 7.396 | 293,549 | +0.02(+0.26%) |
Nov 06, 2002 | 7.358 | 7.389 | 7.313 | 7.377 | 756,352 | -0.05(-0.71%) |
Nov 05, 2002 | 7.385 | 7.479 | 7.385 | 7.430 | 281,501 | +0.08(+1.08%) |
Nov 04, 2002 | 7.428 | 7.443 | 7.347 | 7.351 | 410,205 | -0.11(-1.42%) |
Nov 01, 2002 | 7.487 | 7.495 | 7.411 | 7.457 | 506,879 | +0.07(+0.95%) |
Oct 31, 2002 | 7.394 | 7.459 | 7.366 | 7.387 | 796,609 | +0.18(+2.55%) |
Oct 30, 2002 | 7.109 | 7.234 | 7.084 | 7.203 | 757,234 | +0.30(+4.38%) |
Oct 29, 2002 | 6.969 | 6.971 | 6.795 | 6.901 | 981,730 | +0.03(+0.50%) |
Oct 28, 2002 | 7.024 | 7.024 | 6.867 | 6.867 | 816,296 | -0.12(-1.78%) |
Oct 25, 2002 | 6.882 | 6.997 | 6.882 | 6.992 | 422,546 | +0.02(+0.30%) |
Oct 24, 2002 | 7.090 | 7.090 | 6.954 | 6.971 | 507,761 | -0.06(-0.89%) |
Oct 23, 2002 | 7.020 | 7.043 | 6.914 | 7.033 | 574,757 | -0.07(-1.01%) |
Oct 22, 2002 | 7.213 | 7.213 | 7.063 | 7.105 | 466,035 | -0.04(-0.50%) |
Oct 21, 2002 | 6.920 | 7.152 | 6.910 | 7.141 | 674,664 | +0.16(+2.36%) |
Oct 18, 2002 | 6.901 | 6.997 | 6.844 | 6.977 | 509,818 | -0.05(-0.67%) |
Oct 17, 2002 | 7.111 | 7.147 | 6.948 | 7.024 | 737,252 | -0.05(-0.72%) |
Oct 16, 2002 | 7.133 | 7.181 | 7.005 | 7.075 | 483,959 | -0.06(-0.87%) |
Oct 15, 2002 | 7.101 | 7.158 | 7.081 | 7.137 | 787,500 | +0.15(+2.16%) |
Oct 14, 2002 | 6.920 | 6.995 | 6.920 | 6.986 | 387,873 | +0.03(+0.49%) |
Oct 11, 2002 | 6.901 | 6.997 | 6.848 | 6.952 | 622,360 | +0.09(+1.38%) |
Oct 10, 2002 | 6.769 | 6.905 | 6.752 | 6.857 | 1,527,985 | +0.05(+0.75%) |
Oct 09, 2002 | 6.882 | 6.882 | 6.769 | 6.806 | 489,836 | -0.20(-2.86%) |
Oct 08, 2002 | 7.132 | 7.132 | 6.948 | 7.007 | 528,330 | -0.03(-0.46%) |
Oct 07, 2002 | 7.033 | 7.132 | 7.009 | 7.039 | 484,841 | -0.01(-0.19%) |
Oct 04, 2002 | 7.184 | 7.184 | 7.045 | 7.052 | 404,328 | -0.07(-1.01%) |
Oct 03, 2002 | 7.137 | 7.201 | 7.090 | 7.124 | 484,841 | +0.12(+1.76%) |
Oct 02, 2002 | 7.062 | 7.175 | 6.997 | 7.001 | 518,045 | -0.14(-1.91%) |
Oct 01, 2002 | 6.977 | 7.160 | 6.925 | 7.137 | 587,980 | +0.25(+3.57%) |
Sep 30, 2002 | 6.797 | 6.939 | 6.717 | 6.891 | 457,514 | +0.06(+0.83%) |
Sep 27, 2002 | 6.939 | 6.948 | 6.804 | 6.835 | 388,167 | -0.15(-2.17%) |
Sep 26, 2002 | 6.948 | 6.994 | 6.924 | 6.986 | 604,729 | +0.04(+0.54%) |
Sep 25, 2002 | 6.920 | 6.965 | 6.835 | 6.948 | 386,991 | +0.12(+1.80%) |
Sep 24, 2002 | 6.880 | 6.897 | 6.818 | 6.825 | 632,057 | -0.10(-1.47%) |
Sep 23, 2002 | 6.829 | 6.958 | 6.801 | 6.927 | 710,219 | +0.31(+4.69%) |
Sep 20, 2002 | 6.712 | 6.712 | 6.591 | 6.617 | 488,367 | -0.07(-1.02%) |
Sep 19, 2002 | 6.674 | 6.770 | 6.665 | 6.685 | 321,758 | -0.08(-1.23%) |
Sep 18, 2002 | 6.784 | 6.812 | 6.683 | 6.769 | 353,493 | -0.01(-0.17%) |
Sep 17, 2002 | 6.844 | 6.869 | 6.748 | 6.780 | 613,838 | -0.06(-0.83%) |
Sep 16, 2002 | 6.803 | 6.857 | 6.776 | 6.837 | 288,260 | +0.01(+0.17%) |
Sep 13, 2002 | 6.829 | 6.910 | 6.804 | 6.825 | 881,530 | +0.01(+0.14%) |
Sep 12, 2002 | 6.971 | 6.978 | 6.816 | 6.816 | 399,920 | -0.11(-1.56%) |
Sep 11, 2002 | 6.995 | 6.995 | 6.922 | 6.924 | 151,623 | +0.04(+0.60%) |
Sep 10, 2002 | 6.967 | 6.969 | 6.854 | 6.882 | 456,338 | -0.04(-0.63%) |
Sep 09, 2002 | 6.916 | 6.916 | 6.863 | 6.925 | 585,042 | +0.02(+0.36%) |
Sep 06, 2002 | 6.967 | 6.967 | 6.871 | 6.901 | 472,206 | +0.02(+0.27%) |
Sep 05, 2002 | 6.778 | 6.916 | 6.767 | 6.882 | 6,317,631 | +0.11(+1.65%) |
Sep 04, 2002 | 6.674 | 6.793 | 6.674 | 6.770 | 904,449 | +0.11(+1.70%) |
Sep 03, 2002 | 6.787 | 6.787 | 6.646 | 6.657 | 297,957 | -0.24(-3.43%) |
Aug 30, 2002 | 6.854 | 6.935 | 6.831 | 6.893 | 267,103 | +0.13(+1.99%) |
Aug 29, 2002 | 6.750 | 6.793 | 6.731 | 6.759 | 318,526 | -0.05(-0.75%) |
Aug 28, 2002 | 6.910 | 6.912 | 6.763 | 6.810 | 303,540 | -0.12(-1.75%) |
Aug 27, 2002 | 6.946 | 6.995 | 6.895 | 6.931 | 374,062 | +0.11(+1.66%) |
Aug 26, 2002 | 6.863 | 6.901 | 6.738 | 6.818 | 585,923 | -0.05(-0.72%) |
Aug 23, 2002 | 6.967 | 6.967 | 6.838 | 6.867 | 431,949 | -0.11(-1.57%) |
Aug 22, 2002 | 6.958 | 7.016 | 6.918 | 6.977 | 307,360 | +0.02(+0.33%) |
Aug 21, 2002 | 7.067 | 7.071 | 6.895 | 6.954 | 535,676 | +0.05(+0.77%) |
Aug 20, 2002 | 6.986 | 6.997 | 6.893 | 6.901 | 463,390 | -0.08(-1.08%) |
Aug 16, 2002 | 6.995 | 7.067 | 6.967 | 6.977 | 420,195 | -0.06(-0.91%) |
Aug 15, 2002 | 7.099 | 7.107 | 6.992 | 7.041 | 269,748 | +0.02(+0.22%) |
Aug 14, 2002 | 7.118 | 7.118 | 6.912 | 7.026 | 508,936 | +0.09(+1.28%) |
Aug 13, 2002 | 6.899 | 7.028 | 6.873 | 6.937 | 314,412 | -0.06(-0.81%) |
Aug 12, 2002 | 7.009 | 7.033 | 6.907 | 6.994 | 354,081 | +0.24(+3.61%) |
Aug 07, 2002 | 6.812 | 6.823 | 6.600 | 6.750 | 997,892 | -0.07(-0.97%) |
Aug 06, 2002 | 6.820 | 6.946 | 6.810 | 6.816 | 746,362 | +0.14(+2.07%) |
Aug 05, 2002 | 6.835 | 6.899 | 6.672 | 6.678 | 577,108 | -0.15(-2.19%) |
Aug 02, 2002 | 6.801 | 6.905 | 6.759 | 6.827 | 1,141,581 | +0.33(+5.12%) |
Aug 01, 2002 | 6.735 | 6.753 | 6.494 | 6.494 | 1,009,351 | -0.12(-1.74%) |
Jul 31, 2002 | 6.557 | 6.680 | 6.506 | 6.610 | 1,676,376 | +0.50(+8.24%) |
Jul 30, 2002 | 6.201 | 6.201 | 6.084 | 6.107 | 506,585 | -0.04(-0.62%) |
Jul 29, 2002 | 6.094 | 6.164 | 6.067 | 6.145 | 497,476 | +0.24(+4.03%) |
Jul 26, 2002 | 5.937 | 5.984 | 5.833 | 5.906 | 729,025 | -0.06(-0.98%) |
Jul 25, 2002 | 5.899 | 6.078 | 5.833 | 5.965 | 1,374,305 | +0.16(+2.70%) |
Jul 24, 2002 | 5.559 | 5.812 | 5.449 | 5.808 | 1,178,605 | +0.16(+2.88%) |
Jul 23, 2002 | 5.783 | 5.825 | 5.615 | 5.645 | 718,740 | -0.20(-3.37%) |
Jul 22, 2002 | 6.012 | 6.027 | 5.719 | 5.842 | 1,430,723 | -0.44(-7.07%) |
Jul 19, 2002 | 6.298 | 6.343 | 5.984 | 6.286 | 2,295,798 | -0.12(-1.92%) |
Jul 17, 2002 | 6.428 | 6.523 | 6.377 | 6.409 | 1,242,957 | -0.13(-2.02%) |
Jul 12, 2002 | 6.596 | 6.598 | 6.504 | 6.542 | 584,454 | -0.11(-1.59%) |
Jul 11, 2002 | 6.693 | 6.742 | 6.579 | 6.648 | 1,021,399 | +0.01(+0.17%) |
Jul 10, 2002 | 6.740 | 6.816 | 6.598 | 6.636 | 1,146,870 | -0.26(-3.73%) |
Jul 09, 2002 | 6.990 | 7.014 | 6.882 | 6.893 | 339,976 | -0.08(-1.09%) |
Jul 08, 2002 | 6.961 | 6.969 | 6.961 | 6.969 | 230,667 | +0.01(+0.11%) |
Jul 05, 2002 | 6.821 | 6.961 | 6.821 | 6.961 | 214,505 | +0.10(+1.46%) |
Jul 04, 2002 | 6.873 | 6.954 | 6.801 | 6.861 | 523,922 | +0.00(+0.00%) |
Jul 03, 2002 | 6.873 | 6.954 | 6.801 | 6.861 | 523,922 | -0.04(-0.52%) |
Jul 02, 2002 | 6.948 | 7.003 | 6.810 | 6.897 | 381,702 | -0.07(-1.00%) |
Jul 01, 2002 | 6.977 | 7.079 | 6.967 | 6.967 | 333,806 | +0.06(+0.90%) |
Jun 28, 2002 | 6.895 | 6.997 | 6.895 | 6.905 | 507,761 | +0.08(+1.22%) |
Jun 27, 2002 | 6.750 | 6.869 | 6.638 | 6.821 | 409,323 | +0.11(+1.63%) |
Jun 26, 2002 | 6.685 | 6.719 | 6.638 | 6.712 | 528,624 | +0.08(+1.14%) |
Jun 25, 2002 | 6.632 | 6.725 | 6.602 | 6.636 | 703,167 | -0.03(-0.40%) |
Jun 21, 2002 | 6.693 | 6.721 | 6.653 | 6.663 | 299,132 | -0.07(-1.01%) |
Jun 20, 2002 | 6.683 | 6.767 | 6.666 | 6.731 | 571,525 | +0.05(+0.76%) |
Jun 19, 2002 | 6.753 | 6.753 | 6.644 | 6.680 | 592,388 | -0.11(-1.59%) |
Jun 18, 2002 | 6.816 | 6.816 | 6.738 | 6.787 | 267,985 | -0.04(-0.55%) |
Jun 17, 2002 | 6.695 | 6.833 | 6.693 | 6.825 | 294,724 | +0.14(+2.15%) |
Jun 14, 2002 | 6.674 | 6.721 | 6.574 | 6.682 | 750,475 | -0.27(-3.84%) |
Jun 12, 2002 | 6.963 | 7.014 | 6.874 | 6.948 | 530,093 | -0.04(-0.51%) |
Jun 11, 2002 | 6.973 | 7.041 | 6.969 | 6.984 | 328,516 | +0.02(+0.27%) |
Jun 10, 2002 | 6.994 | 7.012 | 6.963 | 6.965 | 260,932 | +0.02(+0.24%) |
Jun 07, 2002 | 6.948 | 6.977 | 6.891 | 6.948 | 312,649 | -0.05(-0.76%) |
Jun 06, 2002 | 6.977 | 7.033 | 6.977 | 7.001 | 321,464 | -0.01(-0.19%) |