Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 6.502 | 6.689 | 6.502 | 6.666 | 585,201 | +0.16(+2.53%) |
Jan 30, 2003 | 6.556 | 6.596 | 6.502 | 6.502 | 655,414 | +0.01(+0.17%) |
Jan 29, 2003 | 6.490 | 6.562 | 6.437 | 6.490 | 557,586 | -0.19(-2.80%) |
Jan 28, 2003 | 6.704 | 6.728 | 6.617 | 6.677 | 483,261 | +0.14(+2.20%) |
Jan 27, 2003 | 6.668 | 6.676 | 6.503 | 6.534 | 472,979 | -0.10(-1.57%) |
Jan 24, 2003 | 6.744 | 6.753 | 6.562 | 6.638 | 1,234,447 | +0.10(+1.59%) |
Jan 23, 2003 | 6.643 | 6.645 | 6.486 | 6.534 | 849,306 | -0.11(-1.71%) |
Jan 22, 2003 | 6.687 | 6.732 | 6.647 | 6.647 | 1,019,402 | -0.13(-1.87%) |
Jan 21, 2003 | 6.795 | 6.808 | 6.732 | 6.774 | 1,313,766 | -0.17(-2.50%) |
Jan 17, 2003 | 7.008 | 7.008 | 6.933 | 6.948 | 1,358,714 | -0.12(-1.76%) |
Jan 16, 2003 | 7.006 | 7.088 | 6.988 | 7.073 | 1,174,222 | +0.05(+0.65%) |
Jan 15, 2003 | 7.050 | 7.069 | 6.999 | 7.027 | 1,016,465 | -0.17(-2.42%) |
Jan 14, 2003 | 7.186 | 7.222 | 7.162 | 7.201 | 553,767 | +0.00(+0.05%) |
Jan 13, 2003 | 7.214 | 7.256 | 7.196 | 7.197 | 895,723 | -0.02(-0.31%) |
Jan 10, 2003 | 7.146 | 7.252 | 7.145 | 7.220 | 1,089,615 | +0.01(+0.08%) |
Jan 09, 2003 | 7.179 | 7.237 | 7.133 | 7.214 | 1,090,203 | +0.03(+0.47%) |
Jan 08, 2003 | 7.169 | 7.205 | 7.148 | 7.180 | 398,947 | +0.03(+0.45%) |
Jan 07, 2003 | 7.173 | 7.207 | 7.129 | 7.148 | 399,241 | -0.11(-1.51%) |
Jan 06, 2003 | 7.252 | 7.271 | 7.216 | 7.258 | 886,028 | +0.03(+0.44%) |
Jan 03, 2003 | 7.199 | 7.254 | 7.194 | 7.226 | 685,379 | -0.07(-0.91%) |
Jan 02, 2003 | 7.224 | 7.305 | 7.224 | 7.292 | 1,065,819 | +0.06(+0.81%) |
Dec 31, 2002 | 7.177 | 7.267 | 7.148 | 7.233 | 448,596 | +0.05(+0.71%) |
Dec 30, 2002 | 7.065 | 7.182 | 7.065 | 7.182 | 432,438 | +0.23(+3.26%) |
Dec 27, 2002 | 7.016 | 7.040 | 6.933 | 6.955 | 494,718 | -0.08(-1.13%) |
Dec 26, 2002 | 7.003 | 7.040 | 6.950 | 7.035 | 269,686 | +0.03(+0.46%) |
Dec 24, 2002 | 6.997 | 7.071 | 6.976 | 7.003 | 161,870 | -0.02(-0.32%) |
Dec 23, 2002 | 6.969 | 7.050 | 6.969 | 7.025 | 513,520 | -0.02(-0.32%) |
Dec 20, 2002 | 6.950 | 7.076 | 6.950 | 7.048 | 1,263,530 | +0.12(+1.69%) |
Dec 19, 2002 | 6.921 | 6.988 | 6.885 | 6.931 | 548,479 | +0.10(+1.52%) |
Dec 18, 2002 | 6.984 | 6.984 | 6.770 | 6.827 | 1,472,699 | -0.15(-2.17%) |
Dec 17, 2002 | 7.141 | 7.141 | 6.925 | 6.978 | 910,999 | -0.15(-2.10%) |
Dec 16, 2002 | 7.003 | 7.129 | 7.003 | 7.128 | 1,189,793 | +0.22(+3.18%) |
Dec 13, 2002 | 6.931 | 6.948 | 6.885 | 6.908 | 924,807 | -0.04(-0.52%) |
Dec 12, 2002 | 6.984 | 7.008 | 6.927 | 6.944 | 666,577 | +0.03(+0.41%) |
Dec 11, 2002 | 6.876 | 6.940 | 6.876 | 6.916 | 494,425 | +0.09(+1.25%) |
Dec 10, 2002 | 6.780 | 6.844 | 6.747 | 6.831 | 318,453 | +0.04(+0.61%) |
Dec 09, 2002 | 6.899 | 6.899 | 6.785 | 6.789 | 448,302 | -0.12(-1.78%) |
Dec 06, 2002 | 6.884 | 6.940 | 6.842 | 6.912 | 231,495 | +0.04(+0.61%) |
Dec 05, 2002 | 6.927 | 6.929 | 6.842 | 6.870 | 556,705 | -0.03(-0.41%) |
Dec 04, 2002 | 6.815 | 6.933 | 6.808 | 6.899 | 1,045,842 | +0.18(+2.62%) |
Dec 03, 2002 | 6.696 | 6.751 | 6.676 | 6.723 | 772,631 | +0.04(+0.65%) |
Dec 02, 2002 | 6.723 | 6.723 | 6.626 | 6.679 | 361,932 | -0.04(-0.54%) |
Nov 29, 2002 | 6.742 | 6.761 | 6.713 | 6.715 | 294,363 | -0.10(-1.50%) |
Nov 27, 2002 | 6.840 | 6.855 | 6.774 | 6.817 | 619,867 | -0.05(-0.74%) |
Nov 26, 2002 | 6.902 | 6.919 | 6.804 | 6.868 | 576,976 | -0.11(-1.62%) |
Nov 25, 2002 | 6.986 | 7.018 | 6.931 | 6.982 | 819,341 | -0.26(-3.60%) |
Nov 22, 2002 | 7.209 | 7.283 | 7.209 | 7.243 | 382,790 | +0.08(+1.06%) |
Nov 21, 2002 | 7.148 | 7.188 | 7.110 | 7.167 | 827,567 | +0.04(+0.56%) |
Nov 20, 2002 | 7.082 | 7.146 | 7.046 | 7.128 | 450,946 | -0.05(-0.63%) |
Nov 19, 2002 | 7.205 | 7.245 | 7.154 | 7.173 | 435,082 | -0.01(-0.08%) |
Nov 18, 2002 | 7.218 | 7.283 | 7.165 | 7.179 | 575,507 | -0.16(-2.11%) |
Nov 15, 2002 | 7.262 | 7.337 | 7.214 | 7.334 | 343,130 | +0.05(+0.73%) |
Nov 14, 2002 | 7.258 | 7.315 | 7.224 | 7.281 | 191,542 | +0.03(+0.44%) |
Nov 13, 2002 | 7.196 | 7.322 | 7.192 | 7.249 | 643,957 | -0.09(-1.21%) |
Nov 12, 2002 | 7.404 | 7.419 | 7.337 | 7.337 | 857,532 | -0.08(-1.07%) |
Nov 11, 2002 | 7.487 | 7.487 | 7.409 | 7.417 | 367,807 | +0.04(+0.49%) |
Nov 08, 2002 | 7.377 | 7.453 | 7.356 | 7.381 | 752,654 | -0.02(-0.23%) |
Nov 07, 2002 | 7.398 | 7.458 | 7.379 | 7.398 | 293,482 | +0.02(+0.26%) |
Nov 06, 2002 | 7.360 | 7.390 | 7.315 | 7.379 | 756,179 | -0.05(-0.71%) |
Nov 05, 2002 | 7.387 | 7.481 | 7.387 | 7.432 | 281,437 | +0.08(+1.08%) |
Nov 04, 2002 | 7.430 | 7.445 | 7.349 | 7.353 | 410,111 | -0.11(-1.42%) |
Nov 01, 2002 | 7.489 | 7.496 | 7.413 | 7.458 | 506,763 | +0.07(+0.95%) |
Oct 31, 2002 | 7.396 | 7.460 | 7.368 | 7.388 | 796,426 | +0.18(+2.55%) |
Oct 30, 2002 | 7.110 | 7.235 | 7.086 | 7.205 | 757,060 | +0.30(+4.38%) |
Oct 29, 2002 | 6.971 | 6.972 | 6.797 | 6.902 | 981,505 | +0.03(+0.50%) |
Oct 28, 2002 | 7.025 | 7.025 | 6.868 | 6.868 | 816,109 | -0.12(-1.78%) |
Oct 25, 2002 | 6.884 | 6.999 | 6.884 | 6.993 | 422,449 | +0.02(+0.30%) |
Oct 24, 2002 | 7.092 | 7.092 | 6.955 | 6.972 | 507,645 | -0.06(-0.89%) |
Oct 23, 2002 | 7.022 | 7.044 | 6.916 | 7.035 | 574,626 | -0.07(-1.01%) |
Oct 22, 2002 | 7.214 | 7.214 | 7.065 | 7.107 | 465,928 | -0.04(-0.50%) |
Oct 21, 2002 | 6.921 | 7.154 | 6.912 | 7.143 | 674,509 | +0.16(+2.36%) |
Oct 18, 2002 | 6.902 | 6.999 | 6.846 | 6.978 | 509,701 | -0.05(-0.67%) |
Oct 17, 2002 | 7.112 | 7.148 | 6.950 | 7.025 | 737,084 | -0.05(-0.72%) |
Oct 16, 2002 | 7.135 | 7.182 | 7.006 | 7.076 | 483,849 | -0.06(-0.87%) |
Oct 15, 2002 | 7.103 | 7.160 | 7.082 | 7.139 | 787,319 | +0.15(+2.16%) |
Oct 14, 2002 | 6.921 | 6.997 | 6.921 | 6.988 | 387,784 | +0.03(+0.49%) |
Oct 11, 2002 | 6.902 | 6.999 | 6.849 | 6.954 | 622,217 | +0.09(+1.38%) |
Oct 10, 2002 | 6.770 | 6.906 | 6.753 | 6.859 | 1,527,635 | +0.05(+0.75%) |
Oct 09, 2002 | 6.884 | 6.884 | 6.770 | 6.808 | 489,724 | -0.20(-2.86%) |
Oct 08, 2002 | 7.133 | 7.133 | 6.950 | 7.008 | 528,209 | -0.03(-0.46%) |
Oct 07, 2002 | 7.035 | 7.133 | 7.010 | 7.040 | 484,730 | -0.01(-0.19%) |
Oct 04, 2002 | 7.186 | 7.186 | 7.046 | 7.054 | 404,235 | -0.07(-1.01%) |
Oct 03, 2002 | 7.139 | 7.203 | 7.092 | 7.126 | 484,730 | +0.12(+1.76%) |
Oct 02, 2002 | 7.063 | 7.177 | 6.999 | 7.003 | 517,927 | -0.14(-1.91%) |
Oct 01, 2002 | 6.978 | 7.162 | 6.927 | 7.139 | 587,845 | +0.25(+3.57%) |
Sep 30, 2002 | 6.798 | 6.940 | 6.719 | 6.893 | 457,409 | +0.06(+0.83%) |
Sep 27, 2002 | 6.940 | 6.950 | 6.806 | 6.836 | 388,078 | -0.15(-2.17%) |
Sep 26, 2002 | 6.950 | 6.995 | 6.925 | 6.988 | 604,591 | +0.04(+0.54%) |
Sep 25, 2002 | 6.921 | 6.967 | 6.836 | 6.950 | 386,903 | +0.12(+1.80%) |
Sep 24, 2002 | 6.882 | 6.899 | 6.819 | 6.827 | 631,912 | -0.10(-1.47%) |
Sep 23, 2002 | 6.831 | 6.959 | 6.802 | 6.929 | 710,056 | +0.31(+4.69%) |
Sep 20, 2002 | 6.713 | 6.713 | 6.592 | 6.619 | 488,255 | -0.07(-1.02%) |
Sep 19, 2002 | 6.676 | 6.772 | 6.666 | 6.687 | 321,684 | -0.08(-1.23%) |
Sep 18, 2002 | 6.785 | 6.814 | 6.685 | 6.770 | 353,412 | -0.01(-0.17%) |
Sep 17, 2002 | 6.846 | 6.870 | 6.749 | 6.781 | 613,698 | -0.06(-0.83%) |
Sep 16, 2002 | 6.804 | 6.859 | 6.778 | 6.838 | 288,194 | +0.01(+0.17%) |
Sep 13, 2002 | 6.831 | 6.912 | 6.806 | 6.827 | 881,328 | +0.01(+0.14%) |
Sep 12, 2002 | 6.972 | 6.980 | 6.817 | 6.817 | 399,829 | -0.11(-1.56%) |
Sep 11, 2002 | 6.997 | 6.997 | 6.923 | 6.925 | 151,588 | +0.04(+0.60%) |
Sep 10, 2002 | 6.969 | 6.971 | 6.855 | 6.884 | 456,234 | -0.04(-0.63%) |
Sep 09, 2002 | 6.918 | 6.918 | 6.865 | 6.927 | 584,908 | +0.02(+0.36%) |
Sep 06, 2002 | 6.969 | 6.969 | 6.872 | 6.902 | 472,098 | +0.02(+0.28%) |
Sep 05, 2002 | 6.780 | 6.918 | 6.768 | 6.884 | 6,316,185 | +0.11(+1.65%) |
Sep 04, 2002 | 6.676 | 6.795 | 6.676 | 6.772 | 904,242 | +0.11(+1.70%) |
Sep 03, 2002 | 6.789 | 6.789 | 6.647 | 6.659 | 297,888 | -0.24(-3.43%) |
Aug 30, 2002 | 6.855 | 6.937 | 6.832 | 6.895 | 267,042 | +0.13(+1.99%) |
Aug 29, 2002 | 6.751 | 6.795 | 6.732 | 6.761 | 318,453 | -0.05(-0.75%) |
Aug 28, 2002 | 6.912 | 6.914 | 6.764 | 6.812 | 303,470 | -0.12(-1.75%) |
Aug 27, 2002 | 6.948 | 6.997 | 6.897 | 6.933 | 373,976 | +0.11(+1.66%) |
Aug 26, 2002 | 6.865 | 6.902 | 6.740 | 6.819 | 585,789 | -0.05(-0.72%) |
Aug 23, 2002 | 6.969 | 6.969 | 6.840 | 6.868 | 431,850 | -0.11(-1.57%) |
Aug 22, 2002 | 6.959 | 7.018 | 6.919 | 6.978 | 307,289 | +0.02(+0.33%) |
Aug 21, 2002 | 7.069 | 7.073 | 6.897 | 6.955 | 535,553 | +0.05(+0.77%) |
Aug 20, 2002 | 6.988 | 6.999 | 6.895 | 6.902 | 463,284 | -0.08(-1.08%) |
Aug 16, 2002 | 6.997 | 7.069 | 6.969 | 6.978 | 420,099 | -0.06(-0.91%) |
Aug 15, 2002 | 7.101 | 7.109 | 6.993 | 7.042 | 269,686 | +0.02(+0.22%) |
Aug 14, 2002 | 7.120 | 7.120 | 6.914 | 7.027 | 508,820 | +0.09(+1.28%) |
Aug 13, 2002 | 6.901 | 7.029 | 6.874 | 6.938 | 314,340 | -0.06(-0.81%) |
Aug 12, 2002 | 7.010 | 7.035 | 6.908 | 6.995 | 354,000 | +0.24(+3.61%) |
Aug 07, 2002 | 6.814 | 6.825 | 6.602 | 6.751 | 997,663 | -0.07(-0.97%) |
Aug 06, 2002 | 6.821 | 6.948 | 6.812 | 6.817 | 746,191 | +0.14(+2.07%) |
Aug 05, 2002 | 6.836 | 6.901 | 6.674 | 6.679 | 576,976 | -0.15(-2.19%) |
Aug 02, 2002 | 6.802 | 6.906 | 6.761 | 6.829 | 1,141,320 | +0.33(+5.12%) |
Aug 01, 2002 | 6.736 | 6.755 | 6.496 | 6.496 | 1,009,120 | -0.12(-1.74%) |
Jul 31, 2002 | 6.558 | 6.681 | 6.507 | 6.611 | 1,675,992 | +0.50(+8.24%) |
Jul 30, 2002 | 6.203 | 6.203 | 6.086 | 6.108 | 506,469 | -0.04(-0.62%) |
Jul 29, 2002 | 6.095 | 6.165 | 6.069 | 6.146 | 497,362 | +0.24(+4.03%) |
Jul 26, 2002 | 5.938 | 5.985 | 5.834 | 5.908 | 728,858 | -0.06(-0.98%) |
Jul 25, 2002 | 5.900 | 6.080 | 5.834 | 5.966 | 1,373,990 | +0.16(+2.70%) |
Jul 24, 2002 | 5.560 | 5.813 | 5.450 | 5.809 | 1,178,335 | +0.16(+2.88%) |
Jul 23, 2002 | 5.785 | 5.826 | 5.617 | 5.647 | 718,576 | -0.20(-3.37%) |
Jul 22, 2002 | 6.014 | 6.029 | 5.721 | 5.843 | 1,430,395 | -0.44(-7.07%) |
Jul 19, 2002 | 6.299 | 6.345 | 5.985 | 6.288 | 2,295,272 | -0.12(-1.92%) |
Jul 17, 2002 | 6.430 | 6.524 | 6.379 | 6.411 | 1,242,672 | -0.13(-2.02%) |
Jul 12, 2002 | 6.598 | 6.600 | 6.505 | 6.543 | 584,320 | -0.11(-1.59%) |
Jul 11, 2002 | 6.694 | 6.744 | 6.581 | 6.649 | 1,021,165 | +0.01(+0.17%) |
Jul 10, 2002 | 6.742 | 6.817 | 6.600 | 6.638 | 1,146,608 | -0.26(-3.73%) |
Jul 09, 2002 | 6.991 | 7.016 | 6.884 | 6.895 | 339,898 | -0.08(-1.09%) |
Jul 08, 2002 | 6.963 | 6.971 | 6.963 | 6.971 | 230,614 | +0.01(+0.11%) |
Jul 05, 2002 | 6.823 | 6.963 | 6.823 | 6.963 | 214,456 | +0.10(+1.46%) |
Jul 04, 2002 | 6.874 | 6.955 | 6.802 | 6.863 | 523,802 | +0.00(+0.00%) |
Jul 03, 2002 | 6.874 | 6.955 | 6.802 | 6.863 | 523,802 | -0.04(-0.52%) |
Jul 02, 2002 | 6.950 | 7.005 | 6.812 | 6.899 | 381,615 | -0.07(-1.00%) |
Jul 01, 2002 | 6.978 | 7.080 | 6.969 | 6.969 | 333,729 | +0.06(+0.90%) |
Jun 28, 2002 | 6.897 | 6.999 | 6.897 | 6.906 | 507,645 | +0.08(+1.22%) |
Jun 27, 2002 | 6.751 | 6.870 | 6.640 | 6.823 | 409,230 | +0.11(+1.63%) |
Jun 26, 2002 | 6.687 | 6.721 | 6.640 | 6.713 | 528,503 | +0.08(+1.14%) |
Jun 25, 2002 | 6.634 | 6.727 | 6.604 | 6.638 | 703,006 | -0.03(-0.40%) |
Jun 21, 2002 | 6.694 | 6.723 | 6.655 | 6.664 | 299,064 | -0.07(-1.01%) |
Jun 20, 2002 | 6.685 | 6.768 | 6.668 | 6.732 | 571,394 | +0.05(+0.76%) |
Jun 19, 2002 | 6.755 | 6.755 | 6.645 | 6.681 | 592,252 | -0.11(-1.59%) |
Jun 18, 2002 | 6.817 | 6.817 | 6.740 | 6.789 | 267,923 | -0.04(-0.55%) |
Jun 17, 2002 | 6.696 | 6.834 | 6.694 | 6.827 | 294,657 | +0.14(+2.15%) |
Jun 14, 2002 | 6.676 | 6.723 | 6.575 | 6.683 | 750,304 | -0.27(-3.84%) |
Jun 12, 2002 | 6.965 | 7.016 | 6.876 | 6.950 | 529,972 | -0.04(-0.51%) |
Jun 11, 2002 | 6.974 | 7.042 | 6.971 | 6.986 | 328,441 | +0.02(+0.27%) |
Jun 10, 2002 | 6.995 | 7.014 | 6.965 | 6.967 | 260,873 | +0.02(+0.24%) |
Jun 07, 2002 | 6.950 | 6.978 | 6.893 | 6.950 | 312,577 | -0.05(-0.76%) |
Jun 06, 2002 | 6.978 | 7.035 | 6.978 | 7.003 | 321,391 | -0.01(-0.19%) |
Jun 05, 2002 | 6.940 | 7.039 | 6.931 | 7.016 | 410,698 | +0.00(+0.00%) |
May 31, 2002 | 7.037 | 7.063 | 6.997 | 7.016 | 283,493 | +0.09(+1.37%) |
May 28, 2002 | 6.957 | 6.959 | 6.902 | 6.921 | 216,806 | -0.01(-0.14%) |
May 27, 2002 | 6.980 | 6.999 | 6.921 | 6.931 | 605,766 | +0.00(+0.00%) |
May 24, 2002 | 6.980 | 6.999 | 6.921 | 6.931 | 605,766 | +0.00(+0.05%) |
May 23, 2002 | 6.912 | 6.950 | 6.865 | 6.927 | 261,460 | -0.03(-0.49%) |
May 22, 2002 | 6.872 | 6.971 | 6.872 | 6.961 | 358,700 | +0.13(+1.94%) |
May 21, 2002 | 6.834 | 6.874 | 6.798 | 6.829 | 1,569,351 | -0.09(-1.28%) |
May 20, 2002 | 6.948 | 6.948 | 6.897 | 6.918 | 232,670 | -0.08(-1.14%) |
May 17, 2002 | 6.999 | 6.999 | 6.937 | 6.997 | 1,087,265 | -0.03(-0.46%) |
May 16, 2002 | 7.025 | 7.054 | 6.952 | 7.029 | 552,886 | +0.01(+0.16%) |
May 15, 2002 | 7.006 | 7.071 | 6.989 | 7.018 | 914,231 | -0.09(-1.28%) |
May 14, 2002 | 7.016 | 7.148 | 6.997 | 7.109 | 1,052,012 | -0.21(-2.87%) |
May 13, 2002 | 7.196 | 7.362 | 7.196 | 7.319 | 391,309 | +0.25(+3.48%) |
May 10, 2002 | 7.114 | 7.133 | 7.046 | 7.073 | 386,903 | +0.08(+1.08%) |
May 09, 2002 | 7.012 | 7.020 | 6.972 | 6.997 | 5,699,255 | -0.04(-0.54%) |
May 08, 2002 | 7.020 | 7.054 | 6.969 | 7.035 | 449,477 | -0.03(-0.43%) |
May 07, 2002 | 7.120 | 7.120 | 7.035 | 7.065 | 626,330 | +0.03(+0.46%) |
May 06, 2002 | 7.052 | 7.065 | 7.001 | 7.033 | 213,281 | -0.04(-0.53%) |
May 03, 2002 | 7.054 | 7.088 | 7.016 | 7.071 | 318,453 | +0.02(+0.24%) |
May 02, 2002 | 6.999 | 7.078 | 6.982 | 7.054 | 309,052 | -0.01(-0.13%) |
May 01, 2002 | 7.054 | 7.114 | 7.006 | 7.063 | 673,334 | +0.15(+2.19%) |
Apr 30, 2002 | 6.880 | 6.952 | 6.876 | 6.912 | 571,394 | +0.23(+3.48%) |
Apr 29, 2002 | 6.676 | 6.704 | 6.628 | 6.679 | 685,673 | +0.11(+1.64%) |
Apr 26, 2002 | 6.581 | 6.602 | 6.532 | 6.572 | 1,096,078 | +0.18(+2.84%) |
Apr 25, 2002 | 6.430 | 6.430 | 6.379 | 6.390 | 377,208 | +0.03(+0.54%) |
Apr 24, 2002 | 6.405 | 6.428 | 6.356 | 6.356 | 360,463 | -0.12(-1.87%) |
Apr 23, 2002 | 6.517 | 6.534 | 6.477 | 6.477 | 490,899 | +0.05(+0.79%) |
Apr 22, 2002 | 6.437 | 6.486 | 6.416 | 6.426 | 361,932 | +0.06(+1.01%) |
Apr 19, 2002 | 6.373 | 6.409 | 6.354 | 6.362 | 194,185 | +0.07(+1.14%) |
Apr 18, 2002 | 6.346 | 6.354 | 6.271 | 6.290 | 244,715 | +0.02(+0.33%) |
Apr 17, 2002 | 6.326 | 6.329 | 6.250 | 6.269 | 298,770 | -0.06(-0.96%) |
Apr 16, 2002 | 6.275 | 6.329 | 6.275 | 6.329 | 285,844 | +0.12(+1.92%) |
Apr 15, 2002 | 6.294 | 6.307 | 6.208 | 6.210 | 304,058 | -0.05(-0.79%) |
Apr 12, 2002 | 6.271 | 6.294 | 6.250 | 6.260 | 174,796 | +0.09(+1.41%) |
Apr 11, 2002 | 6.241 | 6.275 | 6.165 | 6.172 | 411,874 | -0.05(-0.82%) |
Apr 10, 2002 | 6.144 | 6.246 | 6.144 | 6.224 | 277,618 | +0.10(+1.57%) |
Apr 09, 2002 | 6.093 | 6.127 | 6.082 | 6.127 | 322,566 | +0.04(+0.65%) |
Apr 08, 2002 | 6.012 | 6.089 | 6.012 | 6.087 | 273,799 | -0.01(-0.19%) |
Apr 05, 2002 | 6.101 | 6.127 | 6.080 | 6.099 | 270,273 | +0.03(+0.47%) |
Apr 04, 2002 | 6.044 | 6.099 | 6.023 | 6.070 | 569,631 | +0.05(+0.82%) |
Apr 03, 2002 | 6.069 | 6.093 | 6.021 | 6.021 | 259,110 | -0.09(-1.45%) |
Apr 02, 2002 | 6.080 | 6.150 | 6.014 | 6.110 | 466,810 | -0.01(-0.22%) |
Apr 01, 2002 | 6.033 | 6.144 | 6.027 | 6.123 | 269,098 | +0.13(+2.15%) |
Mar 29, 2002 | 6.082 | 6.118 | 5.995 | 5.995 | 386,021 | +0.00(+0.00%) |
Mar 28, 2002 | 6.082 | 6.118 | 5.995 | 5.995 | 386,021 | -0.08(-1.28%) |
Mar 27, 2002 | 6.036 | 6.089 | 6.023 | 6.072 | 342,542 | -0.04(-0.59%) |
Mar 26, 2002 | 6.099 | 6.133 | 6.059 | 6.108 | 1,121,930 | -0.12(-1.97%) |
Mar 25, 2002 | 6.278 | 6.278 | 6.224 | 6.231 | 32,902,918 | -0.08(-1.32%) |
Mar 22, 2002 | 6.299 | 6.326 | 6.256 | 6.314 | 388,959 | -0.01(-0.18%) |
Mar 21, 2002 | 6.343 | 6.346 | 6.290 | 6.326 | 239,721 | -0.02(-0.30%) |
Mar 20, 2002 | 6.373 | 6.403 | 6.329 | 6.345 | 215,631 | -0.01(-0.12%) |
Mar 19, 2002 | 6.401 | 6.420 | 6.297 | 6.352 | 688,023 | +0.07(+1.14%) |
Mar 18, 2002 | 6.265 | 6.286 | 6.233 | 6.280 | 341,955 | -0.02(-0.36%) |
Mar 15, 2002 | 6.241 | 6.329 | 6.203 | 6.303 | 1,260,005 | -0.06(-0.89%) |
Mar 14, 2002 | 6.328 | 6.367 | 6.316 | 6.360 | 592,546 | +0.04(+0.69%) |
Mar 13, 2002 | 6.258 | 6.382 | 6.250 | 6.316 | 273,799 | +0.04(+0.60%) |
Mar 12, 2002 | 6.260 | 6.341 | 6.214 | 6.278 | 429,206 | +0.02(+0.30%) |
Mar 11, 2002 | 6.212 | 6.260 | 6.186 | 6.260 | 306,702 | +0.01(+0.12%) |
Mar 08, 2002 | 6.314 | 6.333 | 6.222 | 6.252 | 466,810 | -0.05(-0.78%) |
Mar 07, 2002 | 6.260 | 6.307 | 6.218 | 6.301 | 388,078 | -0.09(-1.48%) |
Mar 06, 2002 | 6.326 | 6.428 | 6.326 | 6.396 | 203,293 | +0.05(+0.71%) |
Mar 05, 2002 | 6.382 | 6.401 | 6.345 | 6.350 | 216,219 | -0.04(-0.65%) |
Mar 04, 2002 | 6.373 | 6.428 | 6.335 | 6.392 | 270,861 | -0.01(-0.15%) |
Mar 01, 2002 | 6.297 | 6.418 | 6.297 | 6.401 | 236,489 | +0.05(+0.83%) |
Feb 28, 2002 | 6.373 | 6.418 | 6.316 | 6.348 | 855,769 | -0.03(-0.53%) |
Feb 27, 2002 | 6.405 | 6.456 | 6.326 | 6.382 | 1,332,568 | +0.00(+0.03%) |
Feb 26, 2002 | 6.399 | 6.401 | 6.316 | 6.381 | 184,785 | -0.09(-1.46%) |
Feb 25, 2002 | 6.515 | 6.515 | 6.399 | 6.475 | 651,889 | -0.05(-0.81%) |
Feb 22, 2002 | 6.439 | 6.556 | 6.428 | 6.528 | 487,374 | +0.10(+1.56%) |
Feb 21, 2002 | 6.413 | 6.513 | 6.413 | 6.428 | 306,114 | +0.01(+0.21%) |
Feb 20, 2002 | 6.328 | 6.418 | 6.309 | 6.415 | 447,714 | +0.10(+1.56%) |
Feb 19, 2002 | 6.301 | 6.373 | 6.288 | 6.316 | 295,538 | -0.10(-1.59%) |
Feb 18, 2002 | 6.382 | 6.454 | 6.382 | 6.418 | 360,757 | +0.00(+0.00%) |
Feb 15, 2002 | 6.382 | 6.454 | 6.382 | 6.418 | 360,757 | +0.05(+0.77%) |
Feb 14, 2002 | 6.345 | 6.411 | 6.345 | 6.369 | 269,392 | -0.06(-0.97%) |
Feb 13, 2002 | 6.475 | 6.490 | 6.432 | 6.432 | 478,561 | +0.10(+1.52%) |
Feb 12, 2002 | 6.362 | 6.382 | 6.320 | 6.335 | 621,336 | +0.05(+0.72%) |
Feb 11, 2002 | 6.278 | 6.303 | 6.248 | 6.290 | 903,948 | +0.12(+1.87%) |
Feb 08, 2002 | 6.165 | 6.178 | 6.127 | 6.174 | 178,322 | +0.01(+0.15%) |
Feb 07, 2002 | 6.184 | 6.214 | 6.152 | 6.165 | 155,701 | -0.01(-0.09%) |
Feb 06, 2002 | 6.188 | 6.227 | 6.165 | 6.171 | 407,761 | +0.00(+0.03%) |
Feb 05, 2002 | 6.278 | 6.294 | 6.169 | 6.169 | 435,963 | -0.09(-1.45%) |
Feb 04, 2002 | 6.231 | 6.318 | 6.225 | 6.260 | 328,735 | +0.02(+0.30%) |