Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 4.891 | 5.024 | 4.842 | 4.994 | 493,971 | +0.03(+0.70%) |
Mar 28, 2003 | 4.922 | 4.959 | 4.868 | 4.959 | 246,010 | +0.03(+0.67%) |
Mar 27, 2003 | 4.996 | 5.004 | 4.840 | 4.926 | 231,381 | -0.07(-1.40%) |
Mar 26, 2003 | 4.942 | 5.016 | 4.942 | 4.996 | 236,501 | +0.07(+1.50%) |
Mar 25, 2003 | 5.055 | 5.059 | 4.909 | 4.922 | 490,314 | -0.12(-2.44%) |
Mar 24, 2003 | 5.242 | 5.242 | 4.977 | 5.045 | 319,643 | -0.20(-3.76%) |
Mar 21, 2003 | 5.004 | 5.242 | 4.996 | 5.242 | 411,805 | +0.26(+5.27%) |
Mar 20, 2003 | 4.963 | 4.979 | 4.907 | 4.979 | 259,176 | -0.02(-0.37%) |
Mar 19, 2003 | 5.004 | 5.035 | 4.924 | 4.998 | 665,130 | +0.00(+0.04%) |
Mar 18, 2003 | 4.922 | 5.004 | 4.897 | 4.996 | 457,399 | +0.15(+3.13%) |
Mar 17, 2003 | 4.700 | 4.844 | 4.649 | 4.844 | 393,763 | +0.15(+3.14%) |
Mar 14, 2003 | 4.749 | 4.749 | 4.694 | 4.696 | 407,904 | -0.07(-1.55%) |
Mar 13, 2003 | 4.600 | 4.772 | 4.579 | 4.770 | 228,211 | +0.20(+4.40%) |
Mar 12, 2003 | 4.573 | 4.583 | 4.532 | 4.569 | 275,999 | -0.05(-0.98%) |
Mar 11, 2003 | 4.655 | 4.676 | 4.604 | 4.614 | 265,759 | -0.02(-0.40%) |
Mar 10, 2003 | 4.676 | 4.698 | 4.583 | 4.633 | 371,088 | -0.06(-1.18%) |
Mar 07, 2003 | 4.686 | 4.721 | 4.682 | 4.688 | 246,254 | -0.04(-0.82%) |
Mar 06, 2003 | 4.727 | 4.788 | 4.723 | 4.727 | 456,423 | -0.01(-0.26%) |
Mar 05, 2003 | 4.774 | 4.852 | 4.737 | 4.739 | 500,067 | -0.03(-0.73%) |
Mar 04, 2003 | 4.944 | 4.944 | 4.766 | 4.774 | 341,342 | -0.17(-3.44%) |
Mar 03, 2003 | 5.043 | 5.090 | 4.940 | 4.944 | 228,943 | -0.08(-1.55%) |
Feb 28, 2003 | 4.901 | 5.026 | 4.895 | 5.022 | 433,992 | +0.15(+3.12%) |
Feb 27, 2003 | 4.840 | 4.907 | 4.840 | 4.870 | 428,872 | -0.01(-0.17%) |
Feb 26, 2003 | 4.963 | 4.963 | 4.879 | 4.879 | 268,197 | -0.08(-1.61%) |
Feb 25, 2003 | 4.901 | 4.969 | 4.844 | 4.959 | 305,014 | +0.04(+0.75%) |
Feb 24, 2003 | 5.084 | 5.084 | 4.922 | 4.922 | 397,420 | -0.16(-3.19%) |
Feb 21, 2003 | 4.979 | 5.086 | 4.967 | 5.084 | 420,826 | +0.12(+2.44%) |
Feb 20, 2003 | 5.086 | 5.106 | 4.959 | 4.963 | 444,233 | -0.12(-2.42%) |
Feb 19, 2003 | 5.112 | 5.121 | 5.065 | 5.086 | 515,915 | -0.04(-0.72%) |
Feb 18, 2003 | 5.147 | 5.182 | 5.082 | 5.123 | 555,901 | -0.01(-0.28%) |
Feb 14, 2003 | 5.164 | 5.172 | 5.084 | 5.137 | 374,989 | -0.03(-0.52%) |
Feb 13, 2003 | 5.106 | 5.172 | 5.098 | 5.164 | 204,318 | +0.05(+0.92%) |
Feb 12, 2003 | 5.133 | 5.205 | 5.106 | 5.117 | 455,936 | -0.04(-0.72%) |
Feb 11, 2003 | 5.291 | 5.307 | 5.153 | 5.153 | 323,056 | -0.15(-2.90%) |
Feb 10, 2003 | 5.295 | 5.332 | 5.291 | 5.307 | 142,388 | +0.01(+0.27%) |
Feb 07, 2003 | 5.322 | 5.350 | 5.287 | 5.293 | 218,459 | -0.02(-0.39%) |
Feb 06, 2003 | 5.260 | 5.391 | 5.260 | 5.313 | 245,522 | +0.05(+0.97%) |
Feb 05, 2003 | 5.459 | 5.512 | 5.256 | 5.262 | 264,052 | -0.18(-3.39%) |
Feb 04, 2003 | 5.480 | 5.482 | 5.371 | 5.447 | 303,795 | -0.05(-0.97%) |
Feb 03, 2003 | 5.389 | 5.500 | 5.356 | 5.500 | 265,759 | +0.12(+2.17%) |
Jan 31, 2003 | 5.270 | 5.410 | 5.270 | 5.383 | 394,738 | +0.09(+1.63%) |
Jan 30, 2003 | 5.434 | 5.436 | 5.291 | 5.297 | 336,466 | -0.15(-2.68%) |
Jan 29, 2003 | 5.373 | 5.449 | 5.215 | 5.443 | 397,664 | +0.08(+1.45%) |
Jan 28, 2003 | 5.428 | 5.439 | 5.348 | 5.365 | 436,918 | -0.05(-0.98%) |
Jan 27, 2003 | 5.654 | 5.654 | 5.414 | 5.418 | 408,636 | -0.29(-5.03%) |
Jan 24, 2003 | 5.791 | 5.791 | 5.639 | 5.705 | 398,639 | -0.08(-1.45%) |
Jan 23, 2003 | 5.742 | 5.791 | 5.578 | 5.789 | 447,890 | +0.03(+0.53%) |
Jan 22, 2003 | 5.824 | 5.877 | 5.742 | 5.758 | 280,632 | -0.07(-1.13%) |
Jan 21, 2003 | 5.931 | 5.957 | 5.824 | 5.824 | 179,204 | -0.09(-1.56%) |
Jan 17, 2003 | 5.988 | 6.029 | 5.869 | 5.916 | 300,381 | -0.07(-1.23%) |
Jan 16, 2003 | 5.726 | 5.990 | 5.724 | 5.990 | 370,356 | +0.24(+4.14%) |
Jan 15, 2003 | 5.978 | 5.978 | 5.748 | 5.752 | 567,360 | -0.19(-3.28%) |
Jan 14, 2003 | 6.009 | 6.009 | 5.908 | 5.947 | 207,243 | -0.09(-1.53%) |
Jan 13, 2003 | 5.984 | 6.064 | 5.984 | 6.039 | 204,805 | +0.08(+1.27%) |
Jan 10, 2003 | 6.009 | 6.039 | 5.964 | 5.964 | 146,533 | -0.08(-1.26%) |
Jan 09, 2003 | 5.886 | 6.062 | 5.877 | 6.039 | 236,501 | +0.15(+2.61%) |
Jan 08, 2003 | 5.994 | 5.994 | 5.877 | 5.886 | 123,858 | -0.11(-1.88%) |
Jan 07, 2003 | 6.070 | 6.087 | 5.998 | 5.998 | 158,724 | -0.07(-1.18%) |
Jan 06, 2003 | 5.943 | 6.128 | 5.939 | 6.070 | 290,385 | +0.15(+2.49%) |
Jan 03, 2003 | 5.863 | 5.986 | 5.855 | 5.922 | 260,639 | +0.06(+0.98%) |
Jan 02, 2003 | 5.824 | 5.988 | 5.765 | 5.865 | 488,363 | +0.03(+0.53%) |
Dec 31, 2002 | 5.783 | 5.896 | 5.726 | 5.834 | 183,837 | +0.04(+0.74%) |
Dec 30, 2002 | 5.734 | 5.791 | 5.650 | 5.791 | 233,088 | +0.05(+0.79%) |
Dec 27, 2002 | 5.830 | 5.859 | 5.738 | 5.746 | 230,893 | -0.08(-1.37%) |
Dec 26, 2002 | 5.726 | 5.843 | 5.709 | 5.826 | 251,374 | +0.10(+1.76%) |
Dec 24, 2002 | 5.752 | 5.779 | 5.717 | 5.726 | 135,318 | -0.02(-0.39%) |
Dec 23, 2002 | 5.701 | 5.756 | 5.701 | 5.748 | 611,247 | +0.03(+0.61%) |
Dec 20, 2002 | 5.783 | 5.838 | 5.713 | 5.713 | 1,483,377 | -0.06(-1.03%) |
Dec 19, 2002 | 5.902 | 5.902 | 5.767 | 5.773 | 533,713 | -0.13(-2.19%) |
Dec 18, 2002 | 5.990 | 6.002 | 5.869 | 5.902 | 312,572 | -0.14(-2.31%) |
Dec 17, 2002 | 5.990 | 6.107 | 5.984 | 6.041 | 467,883 | +0.00(+0.00%) |
Dec 16, 2002 | 6.039 | 6.058 | 5.988 | 6.041 | 792,158 | +0.01(+0.20%) |
Dec 13, 2002 | 6.132 | 6.148 | 6.025 | 6.029 | 289,897 | -0.13(-2.16%) |
Dec 12, 2002 | 6.203 | 6.220 | 6.115 | 6.162 | 173,840 | -0.03(-0.50%) |
Dec 11, 2002 | 6.265 | 6.275 | 6.162 | 6.193 | 443,014 | -0.11(-1.82%) |
Dec 10, 2002 | 6.244 | 6.337 | 6.244 | 6.308 | 171,646 | +0.08(+1.22%) |
Dec 09, 2002 | 6.353 | 6.357 | 6.228 | 6.232 | 324,763 | -0.12(-1.90%) |
Dec 06, 2002 | 6.177 | 6.372 | 6.175 | 6.353 | 167,989 | +0.14(+2.18%) |
Dec 05, 2002 | 6.359 | 6.359 | 6.162 | 6.218 | 168,964 | -0.14(-2.19%) |
Dec 04, 2002 | 6.255 | 6.372 | 6.152 | 6.357 | 293,798 | +0.10(+1.54%) |
Dec 03, 2002 | 6.398 | 6.398 | 6.244 | 6.261 | 294,530 | -0.13(-2.02%) |
Dec 02, 2002 | 6.429 | 6.431 | 6.333 | 6.390 | 239,915 | +0.00(+0.03%) |
Nov 29, 2002 | 6.357 | 6.425 | 6.357 | 6.388 | 56,809 | +0.05(+0.74%) |
Nov 27, 2002 | 6.173 | 6.347 | 6.173 | 6.341 | 169,696 | +0.20(+3.24%) |
Nov 26, 2002 | 6.265 | 6.265 | 6.072 | 6.142 | 212,120 | -0.14(-2.22%) |
Nov 25, 2002 | 6.214 | 6.337 | 6.140 | 6.281 | 253,812 | +0.07(+1.12%) |
Nov 22, 2002 | 6.306 | 6.359 | 6.164 | 6.212 | 426,434 | -0.12(-1.91%) |
Nov 21, 2002 | 6.152 | 6.337 | 6.128 | 6.333 | 359,141 | +0.21(+3.42%) |
Nov 20, 2002 | 6.111 | 6.136 | 6.085 | 6.123 | 559,314 | -0.00(-0.03%) |
Nov 19, 2002 | 6.132 | 6.152 | 6.095 | 6.126 | 602,469 | +0.03(+0.47%) |
Nov 18, 2002 | 6.146 | 6.154 | 6.097 | 6.097 | 480,317 | -0.05(-0.80%) |
Nov 15, 2002 | 5.957 | 6.146 | 5.947 | 6.146 | 234,551 | +0.14(+2.36%) |
Nov 14, 2002 | 5.937 | 6.048 | 5.937 | 6.005 | 154,579 | +0.09(+1.53%) |
Nov 13, 2002 | 5.832 | 5.968 | 5.804 | 5.914 | 143,607 | +0.08(+1.41%) |
Nov 12, 2002 | 5.754 | 5.937 | 5.722 | 5.832 | 172,865 | +0.08(+1.39%) |
Nov 11, 2002 | 5.906 | 5.937 | 5.752 | 5.752 | 178,717 | -0.13(-2.26%) |
Nov 08, 2002 | 5.978 | 6.027 | 5.855 | 5.886 | 174,572 | -0.11(-1.88%) |
Nov 07, 2002 | 6.050 | 6.060 | 5.959 | 5.998 | 233,332 | -0.07(-1.18%) |
Nov 06, 2002 | 5.943 | 6.111 | 5.884 | 6.070 | 215,289 | +0.13(+2.14%) |
Nov 05, 2002 | 5.855 | 5.947 | 5.849 | 5.943 | 210,169 | +0.09(+1.61%) |
Nov 04, 2002 | 5.906 | 5.906 | 5.845 | 5.849 | 108,742 | -0.04(-0.66%) |
Nov 01, 2002 | 5.824 | 5.888 | 5.728 | 5.888 | 225,773 | +0.12(+2.10%) |
Oct 31, 2002 | 5.719 | 5.767 | 5.662 | 5.767 | 197,003 | +0.05(+0.82%) |
Oct 30, 2002 | 5.697 | 5.734 | 5.656 | 5.719 | 217,727 | +0.02(+0.43%) |
Oct 29, 2002 | 5.654 | 5.701 | 5.586 | 5.695 | 316,717 | +0.04(+0.69%) |
Oct 28, 2002 | 5.722 | 5.752 | 5.642 | 5.656 | 196,028 | -0.03(-0.61%) |
Oct 25, 2002 | 5.492 | 5.722 | 5.455 | 5.691 | 265,028 | +0.20(+3.62%) |
Oct 24, 2002 | 5.650 | 5.650 | 5.484 | 5.492 | 399,858 | -0.15(-2.69%) |
Oct 23, 2002 | 5.763 | 5.763 | 5.506 | 5.644 | 395,469 | +0.05(+0.95%) |
Oct 22, 2002 | 5.709 | 5.711 | 5.568 | 5.590 | 306,477 | -0.14(-2.43%) |
Oct 21, 2002 | 5.576 | 5.732 | 5.486 | 5.730 | 269,173 | +0.15(+2.68%) |
Oct 18, 2002 | 5.660 | 5.681 | 5.500 | 5.580 | 106,791 | -0.08(-1.41%) |
Oct 17, 2002 | 5.535 | 5.691 | 5.533 | 5.660 | 109,961 | +0.23(+4.15%) |
Oct 16, 2002 | 5.598 | 5.660 | 5.428 | 5.434 | 169,208 | -0.18(-3.14%) |
Oct 15, 2002 | 5.340 | 5.639 | 5.340 | 5.611 | 175,547 | +0.32(+6.01%) |
Oct 14, 2002 | 5.352 | 5.404 | 5.238 | 5.293 | 204,561 | -0.08(-1.41%) |
Oct 11, 2002 | 5.250 | 5.393 | 5.229 | 5.369 | 222,116 | +0.23(+4.55%) |
Oct 10, 2002 | 4.875 | 5.139 | 4.875 | 5.135 | 535,420 | +0.28(+5.79%) |
Oct 09, 2002 | 5.127 | 5.135 | 4.840 | 4.854 | 342,561 | -0.27(-5.32%) |
Oct 08, 2002 | 5.086 | 5.178 | 5.032 | 5.127 | 343,780 | +0.05(+0.93%) |
Oct 07, 2002 | 5.219 | 5.229 | 5.076 | 5.080 | 148,484 | -0.15(-2.94%) |
Oct 04, 2002 | 5.434 | 5.445 | 5.194 | 5.233 | 271,855 | -0.16(-3.00%) |
Oct 03, 2002 | 5.445 | 5.619 | 5.359 | 5.395 | 407,660 | -0.06(-1.09%) |
Oct 02, 2002 | 5.633 | 5.633 | 5.383 | 5.455 | 784,112 | -0.18(-3.13%) |
Oct 01, 2002 | 5.270 | 5.639 | 5.270 | 5.631 | 673,908 | +0.45(+8.58%) |
Sep 30, 2002 | 5.147 | 5.209 | 5.086 | 5.186 | 435,699 | -0.06(-1.17%) |
Sep 27, 2002 | 5.414 | 5.416 | 5.229 | 5.248 | 196,028 | -0.18(-3.29%) |
Sep 26, 2002 | 5.373 | 5.451 | 5.373 | 5.426 | 195,540 | +0.08(+1.53%) |
Sep 25, 2002 | 5.313 | 5.391 | 5.252 | 5.344 | 346,950 | +0.03(+0.62%) |
Sep 24, 2002 | 5.455 | 5.455 | 5.295 | 5.311 | 231,381 | -0.22(-4.00%) |
Sep 23, 2002 | 5.557 | 5.557 | 5.496 | 5.533 | 381,572 | -0.02(-0.37%) |
Sep 20, 2002 | 5.508 | 5.588 | 5.455 | 5.553 | 722,427 | +0.05(+0.82%) |
Sep 19, 2002 | 5.742 | 5.742 | 5.508 | 5.508 | 466,176 | -0.25(-4.41%) |
Sep 18, 2002 | 5.814 | 5.824 | 5.740 | 5.763 | 258,201 | -0.09(-1.58%) |
Sep 17, 2002 | 5.968 | 5.996 | 5.834 | 5.855 | 218,703 | -0.09(-1.48%) |
Sep 16, 2002 | 5.927 | 5.964 | 5.906 | 5.943 | 221,872 | +0.01(+0.14%) |
Sep 13, 2002 | 5.927 | 5.959 | 5.814 | 5.935 | 242,353 | -0.00(-0.07%) |
Sep 12, 2002 | 6.050 | 6.050 | 5.927 | 5.939 | 146,289 | -0.12(-1.93%) |
Sep 11, 2002 | 6.076 | 6.080 | 6.031 | 6.056 | 145,802 | -0.02(-0.40%) |
Sep 10, 2002 | 6.052 | 6.091 | 6.039 | 6.080 | 197,734 | +0.03(+0.51%) |
Sep 09, 2002 | 5.998 | 6.097 | 5.957 | 6.050 | 404,734 | +0.07(+1.10%) |
Sep 06, 2002 | 5.947 | 6.062 | 5.855 | 5.984 | 521,522 | +0.04(+0.62%) |
Sep 05, 2002 | 6.142 | 6.144 | 5.886 | 5.947 | 828,487 | -0.35(-5.51%) |
Sep 04, 2002 | 6.162 | 6.296 | 6.142 | 6.294 | 243,816 | +0.13(+2.06%) |
Sep 03, 2002 | 6.275 | 6.275 | 6.132 | 6.167 | 156,773 | -0.16(-2.47%) |
Aug 30, 2002 | 6.203 | 6.355 | 6.203 | 6.322 | 124,590 | +0.13(+2.05%) |
Aug 29, 2002 | 6.152 | 6.234 | 6.130 | 6.195 | 181,886 | +0.04(+0.70%) |
Aug 28, 2002 | 6.234 | 6.234 | 6.085 | 6.152 | 122,395 | -0.09(-1.45%) |
Aug 27, 2002 | 6.326 | 6.367 | 6.220 | 6.242 | 197,247 | -0.06(-1.01%) |
Aug 26, 2002 | 6.261 | 6.306 | 6.191 | 6.306 | 177,254 | +0.05(+0.79%) |
Aug 23, 2002 | 6.355 | 6.361 | 6.214 | 6.257 | 174,328 | -0.10(-1.55%) |
Aug 22, 2002 | 6.378 | 6.480 | 6.275 | 6.355 | 195,296 | -0.00(-0.03%) |
Aug 21, 2002 | 6.320 | 6.351 | 6.263 | 6.357 | 535,176 | +0.04(+0.62%) |
Aug 20, 2002 | 6.355 | 6.355 | 6.263 | 6.318 | 222,360 | -0.05(-0.77%) |
Aug 16, 2002 | 6.316 | 6.400 | 6.306 | 6.367 | 124,102 | +0.04(+0.65%) |
Aug 15, 2002 | 6.357 | 6.400 | 6.261 | 6.326 | 18,066,782 | -0.05(-0.80%) |
Aug 14, 2002 | 6.228 | 6.384 | 6.050 | 6.378 | 257,957 | +0.15(+2.44%) |
Aug 13, 2002 | 6.322 | 6.404 | 6.224 | 6.226 | 24,381 | -0.10(-1.62%) |
Aug 12, 2002 | 6.275 | 6.331 | 6.191 | 6.329 | 124,590 | +0.18(+3.00%) |
Aug 07, 2002 | 6.050 | 6.212 | 6.021 | 6.144 | 189,201 | +0.14(+2.39%) |
Aug 06, 2002 | 5.957 | 6.078 | 5.957 | 6.000 | 205,049 | +0.17(+2.99%) |
Aug 05, 2002 | 5.806 | 5.918 | 5.804 | 5.826 | 283,314 | +0.02(+0.35%) |
Aug 02, 2002 | 6.052 | 6.080 | 5.795 | 5.806 | 199,929 | -0.24(-4.03%) |
Aug 01, 2002 | 6.111 | 6.306 | 6.041 | 6.050 | 261,858 | -0.01(-0.20%) |
Jul 31, 2002 | 5.968 | 6.109 | 5.933 | 6.062 | 246,985 | +0.07(+1.23%) |
Jul 30, 2002 | 6.134 | 6.134 | 5.906 | 5.988 | 210,901 | -0.14(-2.34%) |
Jul 29, 2002 | 5.701 | 6.152 | 5.701 | 6.132 | 256,250 | +0.41(+7.17%) |
Jul 26, 2002 | 5.937 | 5.937 | 5.691 | 5.722 | 217,727 | -0.21(-3.46%) |
Jul 25, 2002 | 5.732 | 5.941 | 5.681 | 5.927 | 399,127 | +0.21(+3.58%) |
Jul 24, 2002 | 5.420 | 5.732 | 5.270 | 5.722 | 796,303 | +0.30(+5.52%) |
Jul 23, 2002 | 5.527 | 5.578 | 5.402 | 5.422 | 261,127 | -0.13(-2.26%) |
Jul 22, 2002 | 5.701 | 5.789 | 5.459 | 5.547 | 259,176 | -0.17(-2.91%) |
Jul 19, 2002 | 5.894 | 5.894 | 5.701 | 5.713 | 281,851 | -0.26(-4.43%) |
Jul 17, 2002 | 6.002 | 6.091 | 5.927 | 5.978 | 327,445 | -0.16(-2.67%) |
Jul 12, 2002 | 6.158 | 6.296 | 6.111 | 6.142 | 319,155 | -0.02(-0.33%) |
Jul 11, 2002 | 6.152 | 6.214 | 6.011 | 6.162 | 372,307 | +0.01(+0.17%) |
Jul 10, 2002 | 6.257 | 6.257 | 6.121 | 6.152 | 221,872 | -0.10(-1.64%) |
Jul 09, 2002 | 6.450 | 6.476 | 6.255 | 6.255 | 4,071,731 | -0.19(-3.02%) |
Jul 08, 2002 | 6.450 | 6.542 | 6.431 | 6.450 | 297,699 | -0.04(-0.60%) |
Jul 05, 2002 | 6.326 | 6.552 | 6.308 | 6.488 | 196,272 | +0.18(+2.89%) |
Jul 04, 2002 | 6.326 | 6.367 | 6.234 | 6.306 | 3,389,045 | +0.00(+0.00%) |
Jul 03, 2002 | 6.326 | 6.367 | 6.234 | 6.306 | 384,498 | -0.07(-1.03%) |
Jul 02, 2002 | 6.456 | 6.476 | 6.345 | 6.372 | 462,519 | -0.10(-1.61%) |
Jul 01, 2002 | 6.378 | 6.511 | 6.339 | 6.476 | 506,650 | +0.17(+2.70%) |
Jun 28, 2002 | 6.193 | 6.357 | 6.185 | 6.306 | 1,371,953 | +0.11(+1.82%) |
Jun 27, 2002 | 6.224 | 6.275 | 6.103 | 6.193 | 637,823 | +0.06(+1.04%) |
Jun 26, 2002 | 6.132 | 6.171 | 6.068 | 6.130 | 597,105 | -0.11(-1.84%) |
Jun 25, 2002 | 6.419 | 6.423 | 6.156 | 6.244 | 596,862 | -0.21(-3.27%) |
Jun 21, 2002 | 6.419 | 6.460 | 6.419 | 6.456 | 295,017 | -0.01(-0.10%) |
Jun 20, 2002 | 6.464 | 6.511 | 6.441 | 6.462 | 494,703 | -0.00(-0.03%) |
Jun 19, 2002 | 6.603 | 6.614 | 6.409 | 6.464 | 391,325 | -0.17(-2.57%) |
Jun 18, 2002 | 6.564 | 6.665 | 6.564 | 6.634 | 386,692 | +0.02(+0.28%) |
Jun 17, 2002 | 6.595 | 6.673 | 6.501 | 6.616 | 263,565 | +0.02(+0.31%) |
Jun 14, 2002 | 6.382 | 6.595 | 6.255 | 6.595 | 528,593 | +0.06(+0.97%) |
Jun 12, 2002 | 6.655 | 6.659 | 6.491 | 6.532 | 301,600 | -0.11(-1.64%) |
Jun 11, 2002 | 6.757 | 6.765 | 6.603 | 6.640 | 436,187 | -0.10(-1.55%) |
Jun 10, 2002 | 6.634 | 6.767 | 6.634 | 6.745 | 627,582 | +0.08(+1.20%) |
Jun 07, 2002 | 6.521 | 6.671 | 6.511 | 6.665 | 418,388 | +0.09(+1.40%) |
Jun 06, 2002 | 6.614 | 6.706 | 6.562 | 6.573 | 392,300 | -0.04(-0.62%) |
Jun 05, 2002 | 6.388 | 6.624 | 6.386 | 6.614 | 486,413 | +0.08(+1.16%) |
May 31, 2002 | 6.515 | 6.622 | 6.493 | 6.538 | 242,109 | +0.15(+2.34%) |
May 28, 2002 | 6.521 | 6.521 | 6.343 | 6.388 | 270,392 | -0.13(-2.04%) |
May 27, 2002 | 6.593 | 6.618 | 6.509 | 6.521 | 2,389,399 | +0.00(+0.00%) |
May 24, 2002 | 6.593 | 6.618 | 6.509 | 6.521 | 147,021 | -0.14(-2.12%) |
May 23, 2002 | 6.439 | 6.665 | 6.404 | 6.663 | 302,088 | +0.21(+3.27%) |
May 22, 2002 | 6.439 | 6.491 | 6.367 | 6.452 | 226,749 | -0.00(-0.03%) |
May 21, 2002 | 6.511 | 6.556 | 6.388 | 6.454 | 257,226 | -0.07(-1.04%) |
May 20, 2002 | 6.507 | 6.562 | 6.433 | 6.521 | 579,063 | +0.07(+1.02%) |
May 17, 2002 | 6.511 | 6.511 | 6.384 | 6.456 | 236,989 | -0.06(-0.85%) |
May 16, 2002 | 6.431 | 6.552 | 6.357 | 6.511 | 24,381 | +0.08(+1.24%) |
May 15, 2002 | 6.665 | 6.679 | 6.326 | 6.431 | 315,498 | -0.24(-3.57%) |
May 14, 2002 | 6.396 | 6.685 | 6.396 | 6.669 | 316,229 | +0.29(+4.57%) |
May 13, 2002 | 6.296 | 6.378 | 6.265 | 6.378 | 201,392 | +0.15(+2.37%) |
May 10, 2002 | 6.429 | 6.429 | 6.162 | 6.230 | 240,646 | -0.22(-3.40%) |
May 09, 2002 | 6.460 | 6.562 | 6.425 | 6.450 | 339,148 | -0.01(-0.16%) |
May 08, 2002 | 6.378 | 6.460 | 6.357 | 6.460 | 276,731 | +0.18(+2.84%) |
May 07, 2002 | 6.244 | 6.345 | 6.183 | 6.281 | 260,151 | +0.03(+0.46%) |
May 06, 2002 | 6.244 | 6.316 | 6.193 | 6.253 | 290,872 | +0.04(+0.63%) |
May 03, 2002 | 6.238 | 6.244 | 6.123 | 6.214 | 355,727 | -0.02(-0.39%) |
May 02, 2002 | 6.060 | 6.267 | 6.041 | 6.238 | 438,869 | +0.21(+3.54%) |
May 01, 2002 | 6.060 | 6.062 | 5.947 | 6.025 | 231,381 | -0.06(-0.91%) |
Apr 30, 2002 | 5.840 | 6.080 | 5.840 | 6.080 | 331,590 | +0.24(+4.11%) |
Apr 29, 2002 | 5.888 | 5.912 | 5.746 | 5.840 | 285,264 | -0.05(-0.77%) |
Apr 26, 2002 | 5.894 | 5.943 | 5.865 | 5.886 | 344,268 | -0.01(-0.10%) |
Apr 25, 2002 | 5.804 | 5.947 | 5.742 | 5.892 | 634,409 | +0.07(+1.13%) |
Apr 24, 2002 | 5.785 | 5.947 | 5.781 | 5.826 | 523,961 | +0.04(+0.71%) |
Apr 23, 2002 | 5.783 | 5.828 | 5.750 | 5.785 | 245,522 | +0.00(+0.00%) |
Apr 22, 2002 | 5.871 | 5.871 | 5.742 | 5.785 | 248,204 | -0.09(-1.54%) |
Apr 19, 2002 | 5.845 | 5.906 | 5.619 | 5.875 | 371,819 | +0.08(+1.34%) |
Apr 18, 2002 | 6.029 | 6.031 | 5.742 | 5.797 | 410,830 | -0.28(-4.65%) |
Apr 17, 2002 | 6.056 | 6.226 | 6.050 | 6.080 | 532,250 | +0.07(+1.09%) |
Apr 16, 2002 | 5.906 | 6.058 | 5.906 | 6.015 | 214,314 | +0.11(+1.84%) |
Apr 15, 2002 | 5.951 | 5.953 | 5.789 | 5.906 | 3,047,702 | -0.05(-0.79%) |
Apr 12, 2002 | 5.777 | 5.953 | 5.752 | 5.953 | 431,310 | +0.18(+3.09%) |
Apr 11, 2002 | 5.914 | 6.013 | 5.732 | 5.775 | 305,014 | -0.14(-2.36%) |
Apr 10, 2002 | 5.603 | 5.947 | 5.603 | 5.914 | 650,501 | +0.31(+5.60%) |
Apr 09, 2002 | 5.568 | 5.666 | 5.568 | 5.601 | 191,151 | +0.06(+1.00%) |
Apr 08, 2002 | 5.611 | 5.611 | 5.496 | 5.545 | 329,883 | -0.07(-1.17%) |
Apr 05, 2002 | 5.521 | 5.639 | 5.521 | 5.611 | 547,611 | +0.08(+1.48%) |
Apr 04, 2002 | 5.547 | 5.547 | 5.469 | 5.529 | 417,901 | -0.02(-0.33%) |
Apr 03, 2002 | 5.557 | 5.588 | 5.516 | 5.547 | 477,392 | +0.01(+0.19%) |
Apr 02, 2002 | 5.668 | 5.685 | 5.533 | 5.537 | 490,314 | -0.13(-2.28%) |