Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 6.277 | 6.378 | 6.277 | 6.313 | 176,581 | +0.04(+0.57%) |
Jan 30, 2003 | 6.299 | 6.363 | 6.277 | 6.277 | 202,500 | -0.03(-0.46%) |
Jan 29, 2003 | 6.284 | 6.313 | 6.226 | 6.306 | 258,773 | +0.02(+0.34%) |
Jan 28, 2003 | 6.205 | 6.291 | 6.205 | 6.284 | 277,900 | +0.08(+1.28%) |
Jan 27, 2003 | 6.262 | 6.277 | 6.161 | 6.205 | 353,162 | +0.06(+1.06%) |
Jan 24, 2003 | 6.313 | 6.313 | 6.140 | 6.140 | 362,448 | -0.14(-2.30%) |
Jan 23, 2003 | 6.190 | 6.306 | 6.169 | 6.284 | 255,308 | +0.17(+2.71%) |
Jan 22, 2003 | 6.205 | 6.241 | 6.097 | 6.118 | 209,568 | -0.01(-0.24%) |
Jan 21, 2003 | 6.133 | 6.198 | 6.082 | 6.133 | 240,338 | +0.06(+0.95%) |
Jan 17, 2003 | 6.205 | 6.241 | 6.068 | 6.075 | 247,130 | -0.14(-2.21%) |
Jan 16, 2003 | 6.299 | 6.306 | 6.147 | 6.212 | 212,895 | -0.09(-1.37%) |
Jan 15, 2003 | 6.169 | 6.299 | 6.125 | 6.299 | 393,495 | +0.13(+2.11%) |
Jan 14, 2003 | 6.147 | 6.378 | 6.097 | 6.169 | 211,925 | +0.07(+1.18%) |
Jan 13, 2003 | 6.169 | 6.205 | 6.060 | 6.097 | 367,577 | +0.00(+0.00%) |
Jan 10, 2003 | 6.190 | 6.212 | 6.068 | 6.097 | 138,187 | -0.06(-1.05%) |
Jan 09, 2003 | 6.082 | 6.212 | 6.082 | 6.161 | 192,104 | +0.10(+1.67%) |
Jan 08, 2003 | 6.075 | 6.226 | 6.060 | 6.060 | 417,058 | -0.09(-1.41%) |
Jan 07, 2003 | 6.212 | 6.277 | 6.097 | 6.147 | 436,047 | -0.14(-2.18%) |
Jan 06, 2003 | 6.277 | 6.306 | 6.133 | 6.284 | 343,321 | +0.15(+2.47%) |
Jan 03, 2003 | 6.133 | 6.205 | 6.075 | 6.133 | 266,950 | -0.06(-1.05%) |
Jan 02, 2003 | 6.133 | 6.262 | 6.125 | 6.198 | 207,489 | +0.14(+2.26%) |
Dec 31, 2002 | 6.068 | 6.161 | 6.024 | 6.060 | 417,058 | -0.04(-0.59%) |
Dec 30, 2002 | 6.248 | 6.248 | 6.060 | 6.097 | 528,357 | -0.14(-2.31%) |
Dec 27, 2002 | 6.241 | 6.313 | 6.241 | 6.241 | 192,381 | -0.07(-1.14%) |
Dec 26, 2002 | 6.407 | 6.414 | 6.248 | 6.313 | 232,577 | -0.19(-2.99%) |
Dec 24, 2002 | 6.508 | 6.537 | 6.421 | 6.508 | 259,466 | -0.01(-0.22%) |
Dec 23, 2002 | 6.493 | 6.565 | 6.421 | 6.522 | 327,104 | +0.00(+0.00%) |
Dec 20, 2002 | 6.421 | 6.522 | 6.284 | 6.522 | 509,923 | +0.06(+0.89%) |
Dec 19, 2002 | 6.580 | 6.609 | 6.443 | 6.464 | 557,741 | -0.06(-0.99%) |
Dec 18, 2002 | 6.551 | 6.594 | 6.486 | 6.529 | 280,533 | +0.04(+0.56%) |
Dec 17, 2002 | 6.493 | 6.609 | 6.457 | 6.493 | 266,673 | -0.03(-0.44%) |
Dec 16, 2002 | 6.443 | 6.529 | 6.443 | 6.522 | 297,443 | +0.10(+1.57%) |
Dec 13, 2002 | 6.443 | 6.508 | 6.421 | 6.421 | 240,616 | -0.01(-0.22%) |
Dec 12, 2002 | 6.464 | 6.529 | 6.436 | 6.436 | 249,209 | +0.01(+0.22%) |
Dec 11, 2002 | 6.472 | 6.479 | 6.356 | 6.421 | 187,392 | -0.01(-0.22%) |
Dec 10, 2002 | 6.443 | 6.486 | 6.400 | 6.436 | 395,436 | +0.04(+0.56%) |
Dec 09, 2002 | 6.313 | 6.421 | 6.277 | 6.400 | 280,395 | +0.03(+0.45%) |
Dec 06, 2002 | 6.385 | 6.414 | 6.291 | 6.371 | 286,216 | +0.12(+1.85%) |
Dec 05, 2002 | 6.349 | 6.349 | 6.205 | 6.255 | 154,404 | -0.02(-0.34%) |
Dec 04, 2002 | 6.262 | 6.457 | 6.183 | 6.277 | 145,533 | +0.04(+0.58%) |
Dec 03, 2002 | 6.363 | 6.479 | 6.161 | 6.241 | 260,436 | -0.19(-3.03%) |
Dec 02, 2002 | 6.291 | 6.436 | 6.169 | 6.436 | 340,826 | +0.22(+3.48%) |
Nov 29, 2002 | 6.277 | 6.277 | 6.176 | 6.219 | 81,637 | -0.04(-0.69%) |
Nov 27, 2002 | 6.147 | 6.262 | 6.133 | 6.262 | 397,792 | +0.15(+2.48%) |
Nov 26, 2002 | 6.133 | 6.190 | 6.097 | 6.111 | 352,192 | +0.01(+0.24%) |
Nov 25, 2002 | 5.873 | 6.097 | 5.837 | 6.097 | 467,233 | +0.22(+3.81%) |
Nov 22, 2002 | 5.916 | 5.916 | 5.779 | 5.873 | 156,206 | -0.01(-0.12%) |
Nov 21, 2002 | 5.866 | 6.082 | 5.822 | 5.880 | 167,849 | +0.04(+0.62%) |
Nov 20, 2002 | 5.772 | 5.844 | 5.757 | 5.844 | 157,731 | +0.09(+1.50%) |
Nov 19, 2002 | 5.844 | 5.873 | 5.707 | 5.757 | 428,701 | -0.09(-1.48%) |
Nov 18, 2002 | 5.931 | 5.931 | 5.808 | 5.844 | 210,677 | -0.01(-0.25%) |
Nov 15, 2002 | 5.830 | 5.902 | 5.772 | 5.858 | 328,075 | -0.02(-0.37%) |
Nov 14, 2002 | 5.844 | 5.880 | 5.779 | 5.880 | 301,601 | +0.09(+1.62%) |
Nov 13, 2002 | 5.808 | 5.808 | 5.772 | 5.786 | 158,285 | -0.02(-0.37%) |
Nov 12, 2002 | 5.844 | 5.866 | 5.779 | 5.808 | 121,555 | +0.00(+0.00%) |
Nov 11, 2002 | 5.866 | 5.866 | 5.772 | 5.808 | 258,218 | -0.04(-0.74%) |
Nov 08, 2002 | 5.844 | 5.880 | 5.815 | 5.851 | 90,646 | +0.02(+0.37%) |
Nov 07, 2002 | 5.894 | 5.902 | 5.808 | 5.830 | 157,176 | -0.09(-1.46%) |
Nov 06, 2002 | 5.844 | 5.916 | 5.830 | 5.916 | 262,376 | +0.09(+1.49%) |
Nov 05, 2002 | 6.010 | 6.017 | 5.815 | 5.830 | 173,254 | -0.19(-3.12%) |
Nov 04, 2002 | 5.844 | 6.039 | 5.822 | 6.017 | 363,834 | +0.19(+3.22%) |
Nov 01, 2002 | 5.808 | 5.858 | 5.772 | 5.830 | 246,576 | -0.04(-0.61%) |
Oct 31, 2002 | 5.808 | 5.952 | 5.808 | 5.866 | 203,608 | +0.06(+0.99%) |
Oct 30, 2002 | 5.916 | 5.916 | 5.628 | 5.808 | 209,846 | -0.06(-1.11%) |
Oct 29, 2002 | 5.916 | 5.916 | 5.599 | 5.873 | 393,634 | -0.12(-1.93%) |
Oct 28, 2002 | 5.981 | 6.097 | 5.952 | 5.988 | 228,003 | +0.04(+0.61%) |
Oct 25, 2002 | 5.873 | 6.010 | 5.858 | 5.952 | 181,293 | +0.14(+2.36%) |
Oct 24, 2002 | 5.700 | 5.916 | 5.678 | 5.815 | 195,708 | +0.04(+0.75%) |
Oct 23, 2002 | 5.685 | 5.851 | 5.577 | 5.772 | 188,223 | +0.04(+0.63%) |
Oct 22, 2002 | 5.822 | 5.822 | 5.606 | 5.736 | 247,269 | -0.13(-2.21%) |
Oct 21, 2002 | 5.981 | 5.981 | 5.772 | 5.866 | 185,590 | -0.12(-2.05%) |
Oct 18, 2002 | 5.830 | 5.988 | 5.772 | 5.988 | 2,966,119 | +0.14(+2.47%) |
Oct 17, 2002 | 5.628 | 5.844 | 5.628 | 5.844 | 174,917 | +0.25(+4.52%) |
Oct 16, 2002 | 5.700 | 5.736 | 5.555 | 5.591 | 224,953 | -0.18(-3.12%) |
Oct 15, 2002 | 5.635 | 5.844 | 5.628 | 5.772 | 295,225 | +0.21(+3.76%) |
Oct 14, 2002 | 5.584 | 5.584 | 5.404 | 5.563 | 133,614 | -0.01(-0.26%) |
Oct 11, 2002 | 5.447 | 5.591 | 5.433 | 5.577 | 199,866 | +0.19(+3.62%) |
Oct 10, 2002 | 5.209 | 5.404 | 5.195 | 5.382 | 427,592 | +0.20(+3.90%) |
Oct 09, 2002 | 5.418 | 5.476 | 5.123 | 5.180 | 281,642 | -0.22(-4.01%) |
Oct 08, 2002 | 5.353 | 5.591 | 5.339 | 5.397 | 349,004 | +0.04(+0.67%) |
Oct 07, 2002 | 5.721 | 5.729 | 5.231 | 5.361 | 1,625,960 | -0.38(-6.66%) |
Oct 04, 2002 | 5.880 | 5.916 | 5.700 | 5.743 | 1,087,623 | -0.07(-1.24%) |
Oct 03, 2002 | 5.880 | 6.060 | 5.808 | 5.815 | 199,589 | -0.11(-1.83%) |
Oct 02, 2002 | 5.938 | 6.133 | 5.916 | 5.923 | 267,228 | -0.01(-0.24%) |
Oct 01, 2002 | 5.844 | 5.938 | 5.664 | 5.938 | 462,104 | +0.09(+1.60%) |
Sep 30, 2002 | 5.808 | 5.894 | 5.772 | 5.844 | 356,904 | +0.02(+0.37%) |
Sep 27, 2002 | 5.902 | 5.945 | 5.772 | 5.822 | 488,855 | -0.09(-1.59%) |
Sep 26, 2002 | 5.952 | 5.967 | 5.837 | 5.916 | 643,952 | -0.25(-3.98%) |
Sep 25, 2002 | 6.205 | 6.234 | 6.118 | 6.161 | 494,122 | +0.01(+0.23%) |
Sep 24, 2002 | 6.169 | 6.262 | 6.133 | 6.147 | 421,216 | +0.01(+0.24%) |
Sep 23, 2002 | 6.133 | 6.349 | 6.075 | 6.133 | 471,114 | +0.02(+0.35%) |
Sep 20, 2002 | 6.183 | 6.205 | 5.952 | 6.111 | 684,702 | -0.08(-1.28%) |
Sep 19, 2002 | 6.349 | 6.486 | 6.140 | 6.190 | 570,770 | -0.19(-2.94%) |
Sep 18, 2002 | 6.349 | 6.400 | 6.176 | 6.378 | 713,254 | +0.03(+0.45%) |
Sep 17, 2002 | 6.674 | 6.782 | 6.313 | 6.349 | 1,256,304 | -0.56(-8.14%) |
Sep 16, 2002 | 6.991 | 7.020 | 6.854 | 6.912 | 391,139 | -0.08(-1.14%) |
Sep 13, 2002 | 6.666 | 6.998 | 6.666 | 6.991 | 519,902 | +0.33(+4.98%) |
Sep 12, 2002 | 6.739 | 6.818 | 6.638 | 6.659 | 682,900 | -0.08(-1.18%) |
Sep 11, 2002 | 6.782 | 6.782 | 6.652 | 6.739 | 128,901 | -0.01(-0.11%) |
Sep 10, 2002 | 6.804 | 6.926 | 6.645 | 6.746 | 494,122 | -0.13(-1.89%) |
Sep 09, 2002 | 6.710 | 6.905 | 6.710 | 6.876 | 396,822 | +0.12(+1.82%) |
Sep 06, 2002 | 6.710 | 6.789 | 6.710 | 6.753 | 438,958 | +0.08(+1.19%) |
Sep 05, 2002 | 6.782 | 6.804 | 6.652 | 6.674 | 254,892 | -0.11(-1.60%) |
Sep 04, 2002 | 6.493 | 6.818 | 6.457 | 6.782 | 360,646 | +0.29(+4.44%) |
Sep 03, 2002 | 6.638 | 6.688 | 6.472 | 6.493 | 376,586 | -0.16(-2.39%) |
Aug 30, 2002 | 6.623 | 6.782 | 6.565 | 6.652 | 187,392 | +0.01(+0.22%) |
Aug 29, 2002 | 6.493 | 6.638 | 6.479 | 6.638 | 223,290 | +0.12(+1.77%) |
Aug 28, 2002 | 6.464 | 6.551 | 6.443 | 6.522 | 354,271 | +0.03(+0.44%) |
Aug 27, 2002 | 6.580 | 6.602 | 6.479 | 6.493 | 185,590 | -0.09(-1.32%) |
Aug 26, 2002 | 6.537 | 6.580 | 6.385 | 6.580 | 330,985 | +0.12(+1.79%) |
Aug 23, 2002 | 6.580 | 6.623 | 6.457 | 6.464 | 186,976 | -0.12(-1.75%) |
Aug 22, 2002 | 6.529 | 6.580 | 6.493 | 6.580 | 206,658 | +0.06(+0.88%) |
Aug 21, 2002 | 6.486 | 6.529 | 6.349 | 6.522 | 497,448 | +0.04(+0.56%) |
Aug 20, 2002 | 6.493 | 6.602 | 6.421 | 6.486 | 293,978 | -0.01(-0.11%) |
Aug 16, 2002 | 6.508 | 6.529 | 6.428 | 6.493 | 356,072 | -0.03(-0.44%) |
Aug 15, 2002 | 6.493 | 6.565 | 6.443 | 6.522 | 320,313 | -0.01(-0.11%) |
Aug 14, 2002 | 6.349 | 6.529 | 6.270 | 6.529 | 688,999 | +0.18(+2.84%) |
Aug 13, 2002 | 6.313 | 6.493 | 6.277 | 6.349 | 245,467 | +0.04(+0.57%) |
Aug 12, 2002 | 6.169 | 6.349 | 6.161 | 6.313 | 4,698,666 | +0.05(+0.81%) |
Aug 07, 2002 | 6.277 | 6.313 | 6.104 | 6.262 | 364,527 | -0.01(-0.23%) |
Aug 06, 2002 | 6.277 | 6.421 | 6.205 | 6.277 | 405,000 | +0.12(+1.99%) |
Aug 05, 2002 | 6.349 | 6.378 | 5.952 | 6.154 | 654,209 | -0.27(-4.16%) |
Aug 02, 2002 | 6.457 | 6.493 | 6.371 | 6.421 | 403,891 | -0.04(-0.56%) |
Aug 01, 2002 | 6.493 | 6.558 | 6.421 | 6.457 | 280,395 | -0.04(-0.56%) |
Jul 31, 2002 | 6.594 | 6.594 | 6.428 | 6.493 | 246,021 | -0.06(-0.99%) |
Jul 30, 2002 | 6.638 | 6.638 | 6.313 | 6.558 | 345,954 | +0.01(+0.11%) |
Jul 29, 2002 | 6.493 | 6.565 | 6.450 | 6.551 | 18,434,296 | +0.35(+5.58%) |
Jul 26, 2002 | 5.844 | 6.205 | 5.844 | 6.205 | 539,445 | +0.43(+7.50%) |
Jul 25, 2002 | 5.772 | 6.089 | 5.772 | 5.772 | 739,589 | +0.04(+0.63%) |
Jul 24, 2002 | 5.339 | 5.873 | 5.202 | 5.736 | 1,091,504 | +0.09(+1.53%) |
Jul 23, 2002 | 5.822 | 5.952 | 5.563 | 5.649 | 620,528 | -0.17(-2.97%) |
Jul 22, 2002 | 5.830 | 6.024 | 5.591 | 5.822 | 762,459 | +0.06(+1.13%) |
Jul 19, 2002 | 5.519 | 5.830 | 5.519 | 5.757 | 844,096 | -0.48(-7.75%) |
Jul 17, 2002 | 6.277 | 6.277 | 6.082 | 6.241 | 624,132 | -0.30(-4.63%) |
Jul 12, 2002 | 6.710 | 6.710 | 6.457 | 6.544 | 199,034 | -0.13(-1.95%) |
Jul 11, 2002 | 6.739 | 6.739 | 6.385 | 6.674 | 620,528 | -0.06(-0.96%) |
Jul 10, 2002 | 6.746 | 6.782 | 6.674 | 6.739 | 375,338 | +0.03(+0.43%) |
Jul 09, 2002 | 6.681 | 6.767 | 6.681 | 6.710 | 373,675 | +0.03(+0.43%) |
Jul 08, 2002 | 6.594 | 6.681 | 6.594 | 6.681 | 467,648 | +0.09(+1.31%) |
Jul 05, 2002 | 6.486 | 6.681 | 6.486 | 6.594 | 270,277 | +0.04(+0.55%) |
Jul 04, 2002 | 6.674 | 6.782 | 6.320 | 6.558 | 972,720 | +0.00(+0.00%) |
Jul 03, 2002 | 6.674 | 6.782 | 6.320 | 6.558 | 972,720 | -0.28(-4.11%) |
Jul 02, 2002 | 6.977 | 6.977 | 6.493 | 6.840 | 1,015,272 | -0.27(-3.76%) |
Jul 01, 2002 | 7.107 | 7.345 | 6.847 | 7.107 | 1,171,340 | +0.00(+0.00%) |
Jun 28, 2002 | 7.107 | 7.287 | 6.861 | 7.107 | 1,873,506 | -0.04(-0.50%) |
Jun 27, 2002 | 7.612 | 7.626 | 7.107 | 7.143 | 783,388 | -0.47(-6.16%) |
Jun 26, 2002 | 7.071 | 7.612 | 6.796 | 7.612 | 809,723 | +0.12(+1.54%) |
Jun 25, 2002 | 7.539 | 7.612 | 7.402 | 7.496 | 542,217 | -0.20(-2.62%) |
Jun 21, 2002 | 7.720 | 7.749 | 7.402 | 7.698 | 577,145 | -0.01(-0.19%) |
Jun 20, 2002 | 7.511 | 7.720 | 7.503 | 7.713 | 571,324 | +0.21(+2.79%) |
Jun 19, 2002 | 7.489 | 7.756 | 7.258 | 7.503 | 825,108 | +0.01(+0.19%) |
Jun 18, 2002 | 7.467 | 7.576 | 7.431 | 7.489 | 614,984 | +0.02(+0.29%) |
Jun 17, 2002 | 7.446 | 7.568 | 7.366 | 7.467 | 630,231 | +0.06(+0.88%) |
Jun 14, 2002 | 7.309 | 7.467 | 7.179 | 7.402 | 536,119 | +0.27(+3.85%) |
Jun 12, 2002 | 7.063 | 7.179 | 7.027 | 7.128 | 491,073 | +0.07(+1.02%) |
Jun 11, 2002 | 7.107 | 7.135 | 7.013 | 7.056 | 388,090 | -0.02(-0.31%) |
Jun 10, 2002 | 6.926 | 7.107 | 6.926 | 7.078 | 511,724 | +0.22(+3.26%) |
Jun 07, 2002 | 6.890 | 6.962 | 6.854 | 6.854 | 417,058 | -0.07(-1.04%) |
Jun 06, 2002 | 6.926 | 6.998 | 6.890 | 6.926 | 332,648 | -0.01(-0.21%) |
Jun 05, 2002 | 6.883 | 6.962 | 6.782 | 6.941 | 404,445 | +0.17(+2.56%) |
May 31, 2002 | 6.775 | 6.890 | 6.746 | 6.767 | 3,010,888 | +0.07(+1.08%) |
May 28, 2002 | 6.710 | 6.818 | 6.652 | 6.695 | 674,584 | -0.03(-0.43%) |
May 27, 2002 | 6.746 | 6.840 | 6.710 | 6.724 | 119,199 | +0.00(+0.00%) |
May 24, 2002 | 6.746 | 6.840 | 6.710 | 6.724 | 119,199 | -0.06(-0.85%) |
May 23, 2002 | 6.782 | 6.854 | 6.710 | 6.782 | 247,407 | +0.00(+0.00%) |
May 22, 2002 | 6.767 | 6.825 | 6.674 | 6.782 | 186,283 | +0.04(+0.53%) |
May 21, 2002 | 6.710 | 6.789 | 6.638 | 6.746 | 184,204 | +0.08(+1.19%) |
May 20, 2002 | 6.638 | 6.746 | 6.630 | 6.666 | 126,822 | -0.03(-0.43%) |
May 17, 2002 | 6.659 | 6.695 | 6.594 | 6.695 | 119,892 | +0.07(+1.09%) |
May 16, 2002 | 6.522 | 6.674 | 6.522 | 6.623 | 138,742 | +0.03(+0.44%) |
May 15, 2002 | 6.565 | 6.652 | 6.565 | 6.594 | 89,676 | +0.01(+0.11%) |
May 14, 2002 | 6.609 | 6.674 | 6.529 | 6.587 | 128,069 | +0.00(+0.00%) |
May 13, 2002 | 6.602 | 6.731 | 6.508 | 6.587 | 150,107 | -0.09(-1.30%) |
May 10, 2002 | 6.666 | 6.703 | 6.623 | 6.674 | 108,249 | +0.01(+0.22%) |
May 09, 2002 | 6.652 | 6.695 | 6.573 | 6.659 | 116,704 | +0.01(+0.11%) |
May 08, 2002 | 6.731 | 6.739 | 6.580 | 6.652 | 207,351 | -0.06(-0.86%) |
May 07, 2002 | 6.710 | 6.746 | 6.638 | 6.710 | 178,798 | -0.03(-0.43%) |
May 06, 2002 | 6.638 | 6.746 | 6.609 | 6.739 | 176,303 | +0.06(+0.97%) |
May 03, 2002 | 6.638 | 6.710 | 6.551 | 6.674 | 314,076 | +0.04(+0.65%) |
May 02, 2002 | 6.508 | 6.630 | 6.501 | 6.630 | 148,999 | +0.05(+0.77%) |
May 01, 2002 | 6.565 | 6.609 | 6.421 | 6.580 | 223,706 | +0.01(+0.22%) |
Apr 30, 2002 | 6.493 | 6.565 | 6.385 | 6.565 | 235,071 | +0.04(+0.55%) |
Apr 29, 2002 | 6.349 | 6.529 | 6.320 | 6.529 | 201,529 | +0.12(+1.91%) |
Apr 26, 2002 | 6.385 | 6.421 | 6.349 | 6.407 | 87,597 | +0.03(+0.45%) |
Apr 25, 2002 | 6.421 | 6.421 | 6.356 | 6.378 | 131,257 | -0.04(-0.67%) |
Apr 24, 2002 | 6.407 | 6.421 | 6.291 | 6.421 | 248,516 | +0.01(+0.11%) |
Apr 23, 2002 | 6.335 | 6.421 | 6.277 | 6.414 | 141,098 | +0.01(+0.11%) |
Apr 22, 2002 | 6.493 | 6.493 | 6.363 | 6.407 | 142,068 | -0.05(-0.78%) |
Apr 19, 2002 | 6.421 | 6.486 | 6.349 | 6.457 | 82,746 | +0.04(+0.56%) |
Apr 18, 2002 | 6.385 | 6.421 | 6.299 | 6.421 | 113,516 | +0.00(+0.00%) |
Apr 17, 2002 | 6.320 | 6.421 | 6.284 | 6.421 | 168,819 | +0.11(+1.71%) |
Apr 16, 2002 | 6.407 | 6.407 | 6.291 | 6.313 | 139,019 | -0.02(-0.34%) |
Apr 15, 2002 | 6.320 | 6.421 | 6.291 | 6.335 | 103,259 | +0.01(+0.23%) |
Apr 12, 2002 | 6.421 | 6.421 | 6.313 | 6.320 | 182,956 | -0.14(-2.12%) |
Apr 11, 2002 | 6.277 | 6.522 | 6.277 | 6.457 | 4,948,153 | +0.14(+2.29%) |
Apr 10, 2002 | 6.241 | 6.335 | 6.212 | 6.313 | 164,522 | +0.11(+1.74%) |
Apr 09, 2002 | 6.097 | 6.313 | 6.097 | 6.205 | 210,123 | +0.11(+1.78%) |
Apr 08, 2002 | 6.068 | 6.111 | 6.060 | 6.097 | 201,114 | +0.04(+0.60%) |
Apr 05, 2002 | 6.032 | 6.089 | 6.017 | 6.060 | 321,144 | +0.04(+0.60%) |
Apr 04, 2002 | 6.060 | 6.082 | 5.996 | 6.024 | 821,504 | -0.06(-1.07%) |
Apr 03, 2002 | 6.111 | 6.277 | 5.988 | 6.089 | 505,765 | -0.09(-1.52%) |
Apr 02, 2002 | 6.291 | 6.320 | 6.089 | 6.183 | 428,701 | -0.15(-2.39%) |
Apr 01, 2002 | 6.428 | 6.457 | 6.277 | 6.335 | 217,746 | -0.12(-1.90%) |
Mar 29, 2002 | 6.349 | 6.472 | 6.320 | 6.457 | 269,168 | +0.00(+0.00%) |
Mar 28, 2002 | 6.349 | 6.472 | 6.320 | 6.457 | 269,168 | +0.11(+1.70%) |
Mar 27, 2002 | 6.320 | 6.407 | 6.299 | 6.349 | 216,083 | -0.04(-0.68%) |
Mar 26, 2002 | 6.493 | 6.493 | 6.190 | 6.392 | 780,893 | -0.22(-3.38%) |
Mar 25, 2002 | 6.782 | 6.811 | 6.609 | 6.616 | 570,215 | -0.21(-3.07%) |
Mar 22, 2002 | 6.782 | 6.832 | 6.746 | 6.825 | 333,064 | +0.04(+0.64%) |
Mar 21, 2002 | 6.782 | 6.782 | 6.746 | 6.782 | 355,518 | +0.04(+0.53%) |
Mar 20, 2002 | 6.767 | 6.782 | 6.746 | 6.746 | 229,250 | +0.00(+0.00%) |
Mar 19, 2002 | 6.746 | 6.818 | 6.674 | 6.746 | 391,555 | +0.05(+0.75%) |
Mar 18, 2002 | 6.674 | 6.746 | 6.652 | 6.695 | 290,790 | +0.06(+0.87%) |
Mar 15, 2002 | 6.623 | 6.638 | 6.594 | 6.638 | 275,405 | +0.04(+0.66%) |
Mar 14, 2002 | 6.602 | 6.659 | 6.573 | 6.594 | 342,905 | +0.00(+0.00%) |
Mar 13, 2002 | 6.638 | 6.666 | 6.573 | 6.594 | 171,730 | -0.01(-0.11%) |
Mar 12, 2002 | 6.674 | 6.710 | 6.565 | 6.602 | 2,120,637 | -0.09(-1.29%) |
Mar 11, 2002 | 6.602 | 6.695 | 6.551 | 6.688 | 233,824 | +0.09(+1.42%) |
Mar 08, 2002 | 6.890 | 6.919 | 6.573 | 6.594 | 363,003 | -0.26(-3.79%) |
Mar 07, 2002 | 6.746 | 6.890 | 6.746 | 6.854 | 195,985 | +0.07(+1.06%) |
Mar 06, 2002 | 6.666 | 6.905 | 6.602 | 6.782 | 195,985 | +0.11(+1.62%) |
Mar 05, 2002 | 6.638 | 6.674 | 6.602 | 6.674 | 276,653 | +0.04(+0.54%) |
Mar 04, 2002 | 6.565 | 6.666 | 6.544 | 6.638 | 304,651 | +0.08(+1.21%) |
Mar 01, 2002 | 6.544 | 6.558 | 6.537 | 6.558 | 159,532 | +0.00(+0.00%) |
Feb 28, 2002 | 6.529 | 6.565 | 6.515 | 6.558 | 503,963 | +0.03(+0.44%) |
Feb 27, 2002 | 6.479 | 6.529 | 6.472 | 6.529 | 422,325 | +0.04(+0.67%) |
Feb 26, 2002 | 6.515 | 6.529 | 6.479 | 6.486 | 231,191 | -0.03(-0.44%) |
Feb 25, 2002 | 6.558 | 6.580 | 6.501 | 6.515 | 364,943 | -0.04(-0.66%) |
Feb 22, 2002 | 6.602 | 6.602 | 6.529 | 6.558 | 276,653 | +0.01(+0.11%) |
Feb 21, 2002 | 6.602 | 6.602 | 6.529 | 6.551 | 230,359 | -0.01(-0.22%) |
Feb 20, 2002 | 6.551 | 6.594 | 6.537 | 6.565 | 495,092 | +0.04(+0.55%) |
Feb 19, 2002 | 6.508 | 6.573 | 6.457 | 6.529 | 492,459 | +0.03(+0.44%) |
Feb 18, 2002 | 6.565 | 6.565 | 6.493 | 6.501 | 1,000,441 | +0.00(+0.00%) |
Feb 15, 2002 | 6.565 | 6.565 | 6.493 | 6.501 | 1,000,441 | -0.01(-0.22%) |
Feb 14, 2002 | 6.529 | 6.565 | 6.508 | 6.515 | 344,153 | -0.02(-0.33%) |
Feb 13, 2002 | 6.551 | 6.558 | 6.529 | 6.537 | 504,656 | +0.01(+0.11%) |
Feb 12, 2002 | 6.602 | 6.602 | 6.515 | 6.529 | 567,720 | -0.04(-0.55%) |
Feb 11, 2002 | 6.515 | 6.630 | 6.493 | 6.565 | 407,633 | +0.10(+1.56%) |
Feb 08, 2002 | 6.457 | 6.493 | 6.392 | 6.464 | 698,562 | +0.00(+0.00%) |
Feb 07, 2002 | 6.457 | 6.486 | 6.428 | 6.464 | 306,868 | +0.01(+0.11%) |
Feb 06, 2002 | 6.457 | 6.457 | 6.414 | 6.457 | 128,624 | +0.00(+0.00%) |
Feb 05, 2002 | 6.508 | 6.529 | 6.421 | 6.457 | 306,314 | -0.05(-0.78%) |
Feb 04, 2002 | 6.493 | 6.529 | 6.464 | 6.508 | 335,282 | +0.02(+0.33%) |