Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 7.706 | 7.786 | 7.704 | 7.786 | 11,160 | +0.08(+1.05%) |
Mar 28, 2003 | 7.749 | 7.749 | 7.706 | 7.706 | 3,906 | -0.02(-0.28%) |
Mar 27, 2003 | 7.727 | 7.727 | 7.727 | 7.727 | 558 | +0.00(+0.05%) |
Mar 26, 2003 | 7.725 | 7.741 | 7.713 | 7.723 | 7,254 | -0.03(-0.37%) |
Mar 25, 2003 | 7.759 | 7.759 | 7.752 | 7.752 | 3,906 | -0.03(-0.32%) |
Mar 24, 2003 | 7.813 | 7.815 | 7.777 | 7.777 | 11,718 | -0.04(-0.46%) |
Mar 21, 2003 | 7.858 | 7.861 | 7.813 | 7.813 | 18,973 | -0.06(-0.80%) |
Mar 20, 2003 | 7.795 | 7.876 | 7.795 | 7.876 | 6,696 | +0.11(+1.38%) |
Mar 19, 2003 | 7.652 | 7.768 | 7.652 | 7.768 | 21,763 | +0.12(+1.52%) |
Mar 18, 2003 | 7.661 | 7.679 | 7.634 | 7.652 | 16,741 | -0.03(-0.35%) |
Mar 17, 2003 | 7.714 | 7.723 | 7.679 | 7.679 | 15,625 | -0.03(-0.37%) |
Mar 14, 2003 | 7.723 | 7.723 | 7.707 | 7.707 | 3,348 | -0.02(-0.21%) |
Mar 13, 2003 | 7.804 | 7.804 | 7.723 | 7.723 | 51,897 | -0.10(-1.26%) |
Mar 12, 2003 | 7.930 | 7.930 | 7.822 | 7.822 | 32,366 | -0.12(-1.47%) |
Mar 11, 2003 | 7.983 | 7.983 | 7.938 | 7.938 | 26,227 | -0.04(-0.45%) |
Mar 10, 2003 | 7.992 | 7.992 | 7.974 | 7.974 | 12,276 | -0.01(-0.11%) |
Mar 07, 2003 | 7.956 | 7.983 | 7.956 | 7.983 | 2,790 | +0.01(+0.11%) |
Mar 06, 2003 | 8.037 | 8.037 | 7.974 | 7.974 | 19,531 | -0.06(-0.78%) |
Mar 05, 2003 | 7.930 | 8.037 | 7.930 | 8.037 | 6,696 | +0.04(+0.56%) |
Mar 04, 2003 | 8.010 | 8.010 | 7.983 | 7.992 | 11,160 | -0.01(-0.18%) |
Mar 03, 2003 | 8.010 | 8.064 | 7.992 | 8.007 | 18,973 | +0.01(+0.18%) |
Feb 28, 2003 | 7.985 | 7.992 | 7.983 | 7.992 | 6,138 | +0.01(+0.11%) |
Feb 27, 2003 | 7.985 | 7.985 | 7.964 | 7.983 | 18,415 | +0.00(+0.00%) |
Feb 26, 2003 | 8.026 | 8.028 | 7.983 | 7.983 | 21,205 | -0.04(-0.45%) |
Feb 25, 2003 | 8.037 | 8.225 | 8.019 | 8.019 | 48,549 | +0.00(+0.00%) |
Feb 24, 2003 | 7.921 | 8.064 | 7.921 | 8.019 | 30,692 | +0.13(+1.59%) |
Feb 21, 2003 | 7.838 | 7.894 | 7.838 | 7.894 | 7,812 | +0.08(+1.03%) |
Feb 20, 2003 | 7.858 | 7.876 | 7.813 | 7.813 | 16,741 | -0.06(-0.80%) |
Feb 19, 2003 | 7.890 | 7.890 | 7.876 | 7.876 | 11,160 | -0.02(-0.20%) |
Feb 18, 2003 | 7.885 | 7.892 | 7.885 | 7.892 | 5,580 | +0.01(+0.09%) |
Feb 14, 2003 | 7.885 | 7.903 | 7.885 | 7.885 | 23,437 | -0.00(-0.05%) |
Feb 13, 2003 | 8.014 | 8.014 | 7.888 | 7.888 | 40,737 | -0.15(-1.85%) |
Feb 12, 2003 | 7.930 | 8.037 | 7.906 | 8.037 | 35,714 | +0.13(+1.59%) |
Feb 11, 2003 | 7.903 | 7.912 | 7.890 | 7.912 | 14,509 | -0.02(-0.23%) |
Feb 10, 2003 | 7.912 | 7.933 | 7.903 | 7.930 | 53,572 | +0.03(+0.34%) |
Feb 07, 2003 | 7.890 | 7.903 | 7.888 | 7.903 | 17,299 | +0.01(+0.18%) |
Feb 06, 2003 | 7.885 | 7.930 | 7.885 | 7.888 | 17,857 | +0.02(+0.27%) |
Feb 05, 2003 | 7.777 | 7.867 | 7.777 | 7.867 | 3,906 | +0.11(+1.46%) |
Feb 04, 2003 | 7.722 | 7.756 | 7.722 | 7.754 | 2,232 | +0.03(+0.42%) |
Feb 03, 2003 | 7.707 | 7.722 | 7.707 | 7.722 | 6,138 | +0.02(+0.21%) |
Jan 31, 2003 | 7.718 | 7.732 | 7.706 | 7.706 | 3,906 | -0.02(-0.23%) |
Jan 30, 2003 | 7.811 | 7.811 | 7.723 | 7.723 | 20,089 | -0.11(-1.35%) |
Jan 29, 2003 | 7.892 | 7.892 | 7.804 | 7.829 | 25,669 | -0.08(-1.04%) |
Jan 28, 2003 | 7.974 | 7.974 | 7.912 | 7.912 | 30,134 | -0.07(-0.92%) |
Jan 27, 2003 | 7.938 | 8.017 | 7.912 | 7.985 | 20,647 | +0.07(+0.88%) |
Jan 24, 2003 | 7.912 | 7.940 | 7.912 | 7.915 | 27,344 | -0.03(-0.41%) |
Jan 23, 2003 | 7.930 | 7.974 | 7.912 | 7.947 | 21,763 | +0.03(+0.34%) |
Jan 22, 2003 | 7.804 | 7.921 | 7.799 | 7.921 | 15,625 | +0.09(+1.14%) |
Jan 21, 2003 | 7.809 | 7.860 | 7.809 | 7.831 | 12,276 | +0.00(+0.00%) |
Jan 17, 2003 | 7.811 | 7.840 | 7.811 | 7.831 | 6,138 | +0.02(+0.23%) |
Jan 16, 2003 | 7.813 | 7.822 | 7.813 | 7.813 | 3,906 | -0.02(-0.27%) |
Jan 15, 2003 | 7.867 | 7.883 | 7.835 | 7.835 | 10,602 | +0.00(+0.00%) |
Jan 14, 2003 | 7.700 | 7.874 | 7.700 | 7.835 | 20,089 | +0.13(+1.67%) |
Jan 13, 2003 | 7.553 | 7.706 | 7.544 | 7.706 | 41,295 | +0.18(+2.41%) |
Jan 10, 2003 | 7.447 | 7.544 | 7.447 | 7.525 | 23,437 | +0.06(+0.84%) |
Jan 09, 2003 | 7.374 | 7.462 | 7.374 | 7.462 | 9,486 | +0.07(+0.92%) |
Jan 08, 2003 | 7.392 | 7.397 | 7.392 | 7.394 | 14,509 | +0.02(+0.27%) |
Jan 07, 2003 | 7.401 | 7.401 | 7.374 | 7.374 | 9,486 | -0.05(-0.70%) |
Jan 06, 2003 | 7.374 | 7.437 | 7.351 | 7.426 | 36,830 | +0.07(+0.95%) |
Jan 03, 2003 | 7.304 | 7.419 | 7.268 | 7.356 | 28,460 | +0.07(+0.96%) |
Jan 02, 2003 | 7.288 | 7.301 | 7.258 | 7.286 | 10,044 | -0.01(-0.10%) |
Dec 31, 2002 | 7.308 | 7.329 | 7.293 | 7.293 | 4,464 | +0.00(+0.02%) |
Dec 30, 2002 | 7.222 | 7.292 | 7.222 | 7.292 | 12,276 | +0.04(+0.59%) |
Dec 27, 2002 | 7.240 | 7.258 | 7.231 | 7.249 | 6,138 | -0.01(-0.12%) |
Dec 26, 2002 | 7.258 | 7.274 | 7.241 | 7.258 | 27,344 | -0.02(-0.25%) |
Dec 24, 2002 | 7.258 | 7.275 | 7.258 | 7.275 | 2,232 | -0.00(-0.02%) |
Dec 23, 2002 | 7.245 | 7.277 | 7.245 | 7.277 | 5,580 | +0.03(+0.45%) |
Dec 20, 2002 | 7.249 | 7.249 | 7.245 | 7.245 | 3,348 | +0.02(+0.32%) |
Dec 19, 2002 | 7.204 | 7.222 | 7.204 | 7.222 | 5,022 | -0.01(-0.07%) |
Dec 18, 2002 | 7.231 | 7.249 | 7.227 | 7.227 | 10,602 | +0.02(+0.30%) |
Dec 17, 2002 | 7.188 | 7.222 | 7.180 | 7.206 | 18,973 | +0.02(+0.25%) |
Dec 16, 2002 | 7.168 | 7.213 | 7.168 | 7.188 | 13,393 | -0.01(-0.15%) |
Dec 13, 2002 | 7.204 | 7.204 | 7.197 | 7.198 | 19,531 | -0.02(-0.32%) |
Dec 12, 2002 | 7.240 | 7.266 | 7.213 | 7.222 | 31,250 | +0.02(+0.25%) |
Dec 11, 2002 | 7.150 | 7.204 | 7.150 | 7.204 | 21,205 | +0.04(+0.50%) |
Dec 10, 2002 | 7.186 | 7.186 | 7.168 | 7.168 | 8,370 | -0.05(-0.74%) |
Dec 09, 2002 | 7.293 | 7.293 | 7.222 | 7.222 | 16,741 | -0.05(-0.74%) |
Dec 06, 2002 | 7.132 | 7.275 | 7.132 | 7.275 | 29,576 | +0.13(+1.75%) |
Dec 05, 2002 | 7.157 | 7.159 | 7.141 | 7.150 | 20,089 | -0.05(-0.72%) |
Dec 04, 2002 | 7.249 | 7.258 | 7.177 | 7.202 | 21,205 | -0.08(-1.11%) |
Dec 03, 2002 | 7.266 | 7.283 | 7.266 | 7.283 | 2,790 | -0.00(-0.05%) |
Dec 02, 2002 | 7.286 | 7.286 | 7.286 | 7.286 | 1,116 | +0.00(+0.00%) |
Nov 29, 2002 | 7.293 | 7.293 | 7.286 | 7.286 | 2,790 | -0.01(-0.10%) |
Nov 27, 2002 | 7.320 | 7.320 | 7.293 | 7.293 | 3,348 | -0.05(-0.71%) |
Nov 26, 2002 | 7.344 | 7.345 | 7.344 | 7.345 | 5,580 | +0.04(+0.59%) |
Nov 25, 2002 | 7.320 | 7.320 | 7.284 | 7.302 | 16,183 | -0.06(-0.85%) |
Nov 22, 2002 | 7.455 | 7.455 | 7.365 | 7.365 | 5,580 | -0.07(-0.96%) |
Nov 21, 2002 | 7.293 | 7.455 | 7.293 | 7.437 | 12,834 | +0.12(+1.59%) |
Nov 20, 2002 | 7.249 | 7.320 | 7.249 | 7.320 | 9,486 | +0.04(+0.62%) |
Nov 19, 2002 | 7.240 | 7.275 | 7.240 | 7.275 | 2,232 | +0.00(+0.00%) |
Nov 18, 2002 | 7.222 | 7.329 | 7.222 | 7.275 | 11,718 | +0.09(+1.25%) |
Nov 15, 2002 | 7.222 | 7.222 | 7.186 | 7.186 | 4,464 | -0.05(-0.74%) |
Nov 14, 2002 | 7.168 | 7.275 | 7.168 | 7.240 | 13,951 | +0.04(+0.50%) |
Nov 13, 2002 | 7.266 | 7.293 | 7.204 | 7.204 | 12,276 | -0.09(-1.23%) |
Nov 12, 2002 | 7.340 | 7.340 | 7.293 | 7.293 | 10,044 | -0.08(-1.09%) |
Nov 11, 2002 | 7.517 | 7.517 | 7.374 | 7.374 | 32,366 | -0.17(-2.28%) |
Nov 08, 2002 | 7.544 | 7.661 | 7.544 | 7.546 | 20,647 | +0.04(+0.48%) |
Nov 07, 2002 | 7.526 | 7.578 | 7.508 | 7.510 | 20,647 | -0.01(-0.10%) |
Nov 06, 2002 | 7.293 | 7.571 | 7.293 | 7.517 | 42,969 | +0.28(+3.94%) |
Nov 05, 2002 | 7.168 | 7.232 | 7.150 | 7.232 | 41,853 | +0.03(+0.40%) |
Nov 04, 2002 | 7.159 | 7.232 | 7.132 | 7.204 | 19,531 | +0.04(+0.50%) |
Nov 01, 2002 | 7.132 | 7.168 | 7.132 | 7.168 | 15,067 | +0.04(+0.50%) |
Oct 31, 2002 | 7.087 | 7.168 | 7.087 | 7.132 | 10,044 | +0.08(+1.09%) |
Oct 30, 2002 | 7.055 | 7.055 | 7.055 | 7.055 | 1,116 | +0.00(+0.05%) |
Oct 29, 2002 | 7.060 | 7.069 | 7.051 | 7.051 | 1,674 | -0.02(-0.25%) |
Oct 28, 2002 | 7.078 | 7.078 | 7.069 | 7.069 | 3,906 | -0.03(-0.38%) |
Oct 25, 2002 | 7.096 | 7.096 | 7.096 | 7.096 | 558 | +0.00(+0.00%) |
Oct 24, 2002 | 7.105 | 7.105 | 7.096 | 7.096 | 3,906 | +0.03(+0.38%) |
Oct 23, 2002 | 7.069 | 7.069 | 7.069 | 7.069 | 1,674 | +0.04(+0.51%) |
Oct 22, 2002 | 7.034 | 7.034 | 7.034 | 7.034 | 1,116 | -0.00(-0.03%) |
Oct 21, 2002 | 7.025 | 7.035 | 7.025 | 7.035 | 1,116 | +0.05(+0.67%) |
Oct 18, 2002 | 7.078 | 7.114 | 6.944 | 6.989 | 32,924 | -0.09(-1.29%) |
Oct 17, 2002 | 7.051 | 7.114 | 7.051 | 7.080 | 20,647 | +0.07(+1.05%) |
Oct 16, 2002 | 6.971 | 7.016 | 6.971 | 7.007 | 7,254 | +0.03(+0.38%) |
Oct 15, 2002 | 6.971 | 7.007 | 6.971 | 6.980 | 5,580 | +0.04(+0.65%) |
Oct 14, 2002 | 6.953 | 6.953 | 6.935 | 6.935 | 8,370 | -0.04(-0.51%) |
Oct 11, 2002 | 6.989 | 6.989 | 6.971 | 6.971 | 1,116 | +0.02(+0.26%) |
Oct 10, 2002 | 7.078 | 7.078 | 6.953 | 6.953 | 17,857 | -0.15(-2.14%) |
Oct 09, 2002 | 7.150 | 7.150 | 7.105 | 7.105 | 11,718 | -0.09(-1.25%) |
Oct 08, 2002 | 7.222 | 7.222 | 7.078 | 7.195 | 49,107 | -0.06(-0.82%) |
Oct 07, 2002 | 7.263 | 7.311 | 7.254 | 7.254 | 13,393 | +0.01(+0.07%) |
Oct 04, 2002 | 7.195 | 7.284 | 7.150 | 7.249 | 34,598 | +0.03(+0.37%) |
Oct 03, 2002 | 7.060 | 7.222 | 7.060 | 7.222 | 18,973 | +0.20(+2.81%) |
Oct 02, 2002 | 6.926 | 7.025 | 6.926 | 7.025 | 24,553 | +0.07(+1.03%) |
Oct 01, 2002 | 6.917 | 6.953 | 6.917 | 6.953 | 1,674 | +0.03(+0.44%) |
Sep 30, 2002 | 6.917 | 6.922 | 6.908 | 6.922 | 5,580 | +0.01(+0.21%) |
Sep 27, 2002 | 6.948 | 6.948 | 6.908 | 6.908 | 2,232 | -0.02(-0.26%) |
Sep 26, 2002 | 6.899 | 6.944 | 6.899 | 6.926 | 18,415 | -0.02(-0.26%) |
Sep 25, 2002 | 6.917 | 6.944 | 6.917 | 6.944 | 21,763 | +0.00(+0.00%) |
Sep 24, 2002 | 6.931 | 6.962 | 6.931 | 6.944 | 10,602 | -0.02(-0.26%) |
Sep 23, 2002 | 6.962 | 6.962 | 6.962 | 6.962 | 0 | +0.00(+0.00%) |
Sep 20, 2002 | 6.962 | 6.962 | 6.962 | 6.962 | 7,254 | -0.03(-0.38%) |
Sep 19, 2002 | 6.989 | 6.991 | 6.987 | 6.989 | 8,370 | +0.00(+0.00%) |
Sep 18, 2002 | 7.096 | 7.096 | 6.953 | 6.989 | 10,602 | -0.14(-2.01%) |
Sep 17, 2002 | 7.168 | 7.195 | 7.132 | 7.132 | 10,602 | -0.04(-0.62%) |
Sep 16, 2002 | 7.132 | 7.204 | 7.132 | 7.177 | 7,812 | +0.05(+0.75%) |
Sep 13, 2002 | 7.060 | 7.148 | 7.060 | 7.123 | 5,022 | +0.06(+0.89%) |
Sep 12, 2002 | 7.025 | 7.078 | 7.025 | 7.060 | 12,834 | +0.05(+0.77%) |
Sep 11, 2002 | 7.007 | 7.007 | 7.007 | 7.007 | 0 | +0.00(+0.00%) |
Sep 10, 2002 | 7.069 | 7.069 | 7.007 | 7.007 | 14,509 | -0.06(-0.89%) |
Sep 09, 2002 | 7.096 | 7.096 | 7.069 | 7.069 | 3,348 | +0.01(+0.13%) |
Sep 06, 2002 | 6.899 | 7.078 | 6.899 | 7.060 | 15,067 | +0.13(+1.81%) |
Sep 05, 2002 | 6.944 | 6.946 | 6.926 | 6.935 | 6,696 | -0.05(-0.77%) |
Sep 04, 2002 | 6.935 | 6.989 | 6.863 | 6.989 | 13,393 | +0.03(+0.39%) |
Sep 03, 2002 | 6.971 | 6.971 | 6.917 | 6.962 | 6,696 | -0.01(-0.13%) |
Aug 30, 2002 | 6.908 | 6.971 | 6.899 | 6.971 | 9,486 | +0.04(+0.52%) |
Aug 29, 2002 | 6.962 | 6.964 | 6.935 | 6.935 | 2,232 | -0.07(-1.02%) |
Aug 28, 2002 | 7.078 | 7.078 | 6.998 | 7.007 | 19,531 | -0.12(-1.64%) |
Aug 27, 2002 | 7.136 | 7.136 | 7.123 | 7.123 | 3,348 | -0.04(-0.63%) |
Aug 26, 2002 | 7.168 | 7.168 | 7.168 | 7.168 | 2,232 | -0.04(-0.50%) |
Aug 23, 2002 | 7.213 | 7.213 | 7.204 | 7.204 | 11,718 | -0.05(-0.74%) |
Aug 22, 2002 | 7.007 | 7.258 | 7.007 | 7.258 | 40,179 | +0.25(+3.58%) |
Aug 21, 2002 | 6.917 | 7.007 | 6.917 | 7.007 | 3,906 | +0.04(+0.59%) |
Aug 20, 2002 | 6.989 | 6.989 | 6.965 | 6.965 | 2,232 | -0.03(-0.46%) |
Aug 16, 2002 | 6.989 | 7.060 | 6.989 | 6.998 | 12,276 | +0.01(+0.13%) |
Aug 15, 2002 | 6.845 | 7.007 | 6.845 | 6.989 | 22,879 | +0.19(+2.77%) |
Aug 14, 2002 | 6.738 | 6.810 | 6.738 | 6.801 | 6,138 | +0.11(+1.61%) |
Aug 13, 2002 | 6.632 | 6.693 | 6.632 | 6.693 | 6,138 | +0.06(+0.95%) |
Aug 12, 2002 | 6.630 | 6.630 | 6.621 | 6.630 | 6,138 | +0.01(+0.14%) |
Aug 07, 2002 | 6.621 | 6.621 | 6.621 | 6.621 | 1,674 | +0.00(+0.00%) |
Aug 06, 2002 | 6.586 | 6.630 | 6.586 | 6.621 | 16,183 | +0.01(+0.14%) |
Aug 05, 2002 | 6.612 | 6.612 | 6.594 | 6.612 | 21,763 | -0.02(-0.27%) |
Aug 02, 2002 | 6.630 | 6.630 | 6.630 | 6.630 | 1,674 | -0.02(-0.27%) |
Aug 01, 2002 | 6.666 | 6.681 | 6.648 | 6.648 | 4,464 | -0.04(-0.54%) |
Jul 31, 2002 | 6.612 | 6.684 | 6.612 | 6.684 | 11,160 | +0.10(+1.52%) |
Jul 30, 2002 | 6.630 | 6.630 | 6.577 | 6.584 | 18,973 | -0.01(-0.16%) |
Jul 29, 2002 | 6.612 | 6.612 | 6.577 | 6.594 | 2,232 | -0.04(-0.54%) |
Jul 26, 2002 | 6.630 | 6.630 | 6.630 | 6.630 | 1,116 | -0.03(-0.40%) |
Jul 25, 2002 | 6.498 | 6.657 | 6.498 | 6.657 | 22,879 | +0.15(+2.34%) |
Jul 24, 2002 | 6.586 | 6.586 | 6.496 | 6.505 | 15,067 | -0.13(-1.89%) |
Jul 23, 2002 | 6.693 | 6.698 | 6.630 | 6.630 | 77,009 | -0.07(-1.07%) |
Jul 22, 2002 | 6.827 | 6.827 | 6.702 | 6.702 | 30,692 | -0.17(-2.48%) |
Jul 19, 2002 | 6.854 | 6.894 | 6.854 | 6.872 | 7,812 | -0.04(-0.65%) |
Jul 17, 2002 | 6.989 | 6.989 | 6.917 | 6.917 | 49,665 | -0.29(-3.98%) |
Jul 12, 2002 | 7.258 | 7.311 | 7.204 | 7.204 | 12,276 | -0.05(-0.74%) |
Jul 11, 2002 | 7.258 | 7.338 | 7.258 | 7.258 | 11,160 | -0.02(-0.25%) |
Jul 10, 2002 | 7.231 | 7.320 | 7.200 | 7.275 | 14,509 | +0.08(+1.12%) |
Jul 09, 2002 | 7.168 | 7.195 | 7.168 | 7.195 | 40,737 | -0.03(-0.37%) |
Jul 08, 2002 | 7.186 | 7.222 | 7.186 | 7.222 | 3,348 | +0.04(+0.50%) |
Jul 05, 2002 | 7.132 | 7.186 | 7.114 | 7.186 | 7,254 | +0.04(+0.50%) |
Jul 04, 2002 | 7.222 | 7.256 | 7.150 | 7.150 | 17,857 | +0.00(+0.00%) |
Jul 03, 2002 | 7.222 | 7.256 | 7.150 | 7.150 | 17,857 | -0.11(-1.48%) |
Jul 02, 2002 | 7.275 | 7.275 | 7.213 | 7.258 | 10,044 | -0.04(-0.61%) |
Jul 01, 2002 | 7.311 | 7.347 | 7.302 | 7.302 | 4,464 | -0.01(-0.12%) |
Jun 28, 2002 | 7.060 | 7.311 | 7.060 | 7.311 | 27,344 | +0.23(+3.29%) |
Jun 27, 2002 | 6.998 | 7.078 | 6.989 | 7.078 | 167,412 | +0.13(+1.80%) |
Jun 26, 2002 | 6.989 | 6.989 | 6.953 | 6.953 | 8,370 | -0.08(-1.15%) |
Jun 25, 2002 | 7.025 | 7.042 | 6.989 | 7.034 | 12,276 | -0.07(-1.01%) |
Jun 21, 2002 | 7.096 | 7.132 | 7.096 | 7.105 | 334,825 | -0.02(-0.25%) |
Jun 20, 2002 | 7.087 | 7.123 | 7.078 | 7.123 | 12,834 | +0.01(+0.13%) |
Jun 19, 2002 | 7.078 | 7.114 | 7.078 | 7.114 | 1,116 | +0.02(+0.25%) |
Jun 18, 2002 | 7.069 | 7.096 | 7.069 | 7.096 | 3,906 | +0.02(+0.25%) |
Jun 17, 2002 | 7.078 | 7.078 | 7.078 | 7.078 | 1,674 | +0.04(+0.64%) |
Jun 14, 2002 | 6.989 | 7.034 | 6.944 | 7.034 | 10,602 | +0.07(+1.03%) |
Jun 12, 2002 | 6.935 | 6.962 | 6.908 | 6.962 | 11,160 | +0.08(+1.17%) |
Jun 11, 2002 | 7.114 | 7.114 | 6.881 | 6.881 | 32,924 | -0.27(-3.76%) |
Jun 10, 2002 | 7.186 | 7.195 | 7.150 | 7.150 | 14,509 | -0.11(-1.48%) |
Jun 07, 2002 | 7.186 | 7.258 | 7.186 | 7.258 | 5,580 | +0.07(+1.00%) |
Jun 06, 2002 | 7.320 | 7.338 | 7.168 | 7.186 | 10,602 | -0.16(-2.20%) |
Jun 05, 2002 | 7.383 | 7.383 | 7.347 | 7.347 | 5,022 | -0.08(-1.09%) |
May 31, 2002 | 7.437 | 7.437 | 7.419 | 7.428 | 5,022 | -0.19(-2.47%) |
May 28, 2002 | 7.634 | 7.634 | 7.589 | 7.616 | 2,790 | -0.04(-0.58%) |
May 27, 2002 | 7.616 | 7.661 | 7.571 | 7.661 | 8,370 | +0.00(+0.00%) |
May 24, 2002 | 7.616 | 7.661 | 7.571 | 7.661 | 8,370 | +0.04(+0.59%) |
May 23, 2002 | 7.410 | 7.616 | 7.401 | 7.616 | 613,845 | +0.22(+2.91%) |
May 22, 2002 | 7.302 | 7.410 | 7.266 | 7.401 | 23,437 | +0.14(+1.98%) |
May 21, 2002 | 7.419 | 7.437 | 7.258 | 7.258 | 78,125 | -0.23(-3.11%) |
May 20, 2002 | 7.275 | 7.562 | 7.275 | 7.490 | 56,920 | +0.22(+2.96%) |
May 17, 2002 | 7.258 | 7.302 | 7.258 | 7.275 | 22,321 | +0.02(+0.25%) |
May 16, 2002 | 7.114 | 7.258 | 7.114 | 7.258 | 46,317 | +0.10(+1.38%) |
May 15, 2002 | 7.069 | 7.159 | 7.069 | 7.159 | 10,602 | +0.09(+1.27%) |
May 14, 2002 | 6.935 | 7.087 | 6.935 | 7.069 | 22,321 | +0.16(+2.33%) |
May 13, 2002 | 6.854 | 6.908 | 6.854 | 6.908 | 3,906 | +0.04(+0.52%) |
May 10, 2002 | 6.845 | 6.872 | 6.845 | 6.872 | 6,696 | +0.02(+0.26%) |
May 09, 2002 | 6.845 | 6.854 | 6.845 | 6.854 | 2,232 | +0.01(+0.13%) |
May 08, 2002 | 6.849 | 6.849 | 6.827 | 6.845 | 7,254 | -0.02(-0.26%) |
May 07, 2002 | 6.863 | 6.863 | 6.863 | 6.863 | 0 | +0.00(+0.00%) |
May 06, 2002 | 6.836 | 6.872 | 6.836 | 6.863 | 13,951 | +0.02(+0.26%) |
May 03, 2002 | 6.827 | 6.854 | 6.827 | 6.845 | 15,625 | -0.01(-0.13%) |
May 02, 2002 | 6.872 | 6.872 | 6.827 | 6.854 | 39,062 | -0.02(-0.26%) |
May 01, 2002 | 6.899 | 6.908 | 6.872 | 6.872 | 6,138 | -0.04(-0.65%) |
Apr 30, 2002 | 6.962 | 6.962 | 6.917 | 6.917 | 2,232 | -0.07(-1.03%) |
Apr 29, 2002 | 7.034 | 7.034 | 6.989 | 6.989 | 10,044 | -0.02(-0.26%) |
Apr 26, 2002 | 6.935 | 7.007 | 6.917 | 7.007 | 17,857 | +0.04(+0.51%) |
Apr 25, 2002 | 6.935 | 6.989 | 6.917 | 6.971 | 7,254 | +0.07(+1.04%) |
Apr 24, 2002 | 6.854 | 6.917 | 6.854 | 6.899 | 6,696 | +0.04(+0.65%) |
Apr 23, 2002 | 6.917 | 6.944 | 6.854 | 6.854 | 14,509 | -0.07(-1.01%) |
Apr 22, 2002 | 7.034 | 7.034 | 6.899 | 6.924 | 18,973 | -0.14(-1.93%) |
Apr 19, 2002 | 7.078 | 7.105 | 7.034 | 7.060 | 113,840 | +0.01(+0.13%) |
Apr 18, 2002 | 6.908 | 7.060 | 6.908 | 7.051 | 27,902 | +0.15(+2.21%) |
Apr 17, 2002 | 6.775 | 6.899 | 6.758 | 6.899 | 21,763 | +0.14(+2.09%) |
Apr 16, 2002 | 6.741 | 6.758 | 6.738 | 6.758 | 2,232 | +0.02(+0.24%) |
Apr 15, 2002 | 6.741 | 6.741 | 6.741 | 6.741 | 1,116 | +0.02(+0.27%) |
Apr 12, 2002 | 6.738 | 6.749 | 6.724 | 6.724 | 10,044 | -0.04(-0.61%) |
Apr 11, 2002 | 6.792 | 6.792 | 6.756 | 6.765 | 13,951 | -0.02(-0.26%) |
Apr 10, 2002 | 6.765 | 6.783 | 6.765 | 6.783 | 3,906 | +0.02(+0.26%) |
Apr 09, 2002 | 6.783 | 6.783 | 6.765 | 6.765 | 7,812 | -0.02(-0.26%) |
Apr 08, 2002 | 6.783 | 6.783 | 6.783 | 6.783 | 11,160 | +0.03(+0.40%) |
Apr 05, 2002 | 6.845 | 6.845 | 6.756 | 6.756 | 12,834 | -0.09(-1.31%) |
Apr 04, 2002 | 6.863 | 6.863 | 6.845 | 6.845 | 6,138 | -0.04(-0.52%) |
Apr 03, 2002 | 6.971 | 6.971 | 6.881 | 6.881 | 13,951 | -0.07(-1.03%) |
Apr 02, 2002 | 6.890 | 6.953 | 6.890 | 6.953 | 10,044 | +0.08(+1.17%) |