Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 7.576 | 7.746 | 7.377 | 7.377 | 231,901 | -0.30(-3.92%) |
Feb 27, 2003 | 7.780 | 7.837 | 7.633 | 7.678 | 88,460 | -0.22(-2.80%) |
Feb 26, 2003 | 7.462 | 8.087 | 7.462 | 7.899 | 95,685 | +0.38(+5.06%) |
Feb 25, 2003 | 7.525 | 7.530 | 7.485 | 7.519 | 13,040 | +0.05(+0.61%) |
Feb 24, 2003 | 7.519 | 7.604 | 7.474 | 7.474 | 15,683 | -0.13(-1.72%) |
Feb 21, 2003 | 7.536 | 7.633 | 7.536 | 7.604 | 82,293 | -0.01(-0.07%) |
Feb 20, 2003 | 7.406 | 7.633 | 7.406 | 7.610 | 22,555 | -0.05(-0.59%) |
Feb 19, 2003 | 7.496 | 7.661 | 7.496 | 7.655 | 11,454 | +0.06(+0.82%) |
Feb 18, 2003 | 7.377 | 7.661 | 7.377 | 7.593 | 32,247 | +0.11(+1.52%) |
Feb 14, 2003 | 7.582 | 7.582 | 7.434 | 7.479 | 50,221 | -0.07(-0.90%) |
Feb 13, 2003 | 7.462 | 7.548 | 7.321 | 7.548 | 106,787 | +0.09(+1.22%) |
Feb 12, 2003 | 7.394 | 7.548 | 7.389 | 7.457 | 21,850 | +0.08(+1.08%) |
Feb 11, 2003 | 7.542 | 7.655 | 7.377 | 7.377 | 39,472 | -0.11(-1.44%) |
Feb 10, 2003 | 7.394 | 7.485 | 7.355 | 7.485 | 75,773 | +0.05(+0.69%) |
Feb 07, 2003 | 7.553 | 7.633 | 7.434 | 7.434 | 19,207 | -0.11(-1.43%) |
Feb 06, 2003 | 7.604 | 7.661 | 7.536 | 7.542 | 31,719 | -0.15(-1.92%) |
Feb 05, 2003 | 7.729 | 7.797 | 7.621 | 7.689 | 78,064 | -0.03(-0.44%) |
Feb 04, 2003 | 7.548 | 7.837 | 7.525 | 7.723 | 219,566 | +0.18(+2.33%) |
Feb 03, 2003 | 7.383 | 7.548 | 7.383 | 7.548 | 86,874 | +0.14(+1.92%) |
Jan 31, 2003 | 7.411 | 7.434 | 7.377 | 7.406 | 22,203 | +0.00(+0.00%) |
Jan 30, 2003 | 7.434 | 7.434 | 7.406 | 7.406 | 18,679 | -0.03(-0.38%) |
Jan 29, 2003 | 7.377 | 7.462 | 7.377 | 7.434 | 33,305 | -0.03(-0.46%) |
Jan 28, 2003 | 7.377 | 7.479 | 7.349 | 7.468 | 184,499 | +0.09(+1.23%) |
Jan 27, 2003 | 7.383 | 7.394 | 7.292 | 7.377 | 18,326 | +0.00(+0.00%) |
Jan 24, 2003 | 7.133 | 7.485 | 7.133 | 7.377 | 49,516 | +0.10(+1.32%) |
Jan 23, 2003 | 7.434 | 7.434 | 7.179 | 7.281 | 11,630 | +0.01(+0.16%) |
Jan 22, 2003 | 7.162 | 7.377 | 7.156 | 7.269 | 40,001 | -0.10(-1.39%) |
Jan 21, 2003 | 7.207 | 7.406 | 7.207 | 7.372 | 9,868 | +0.11(+1.48%) |
Jan 17, 2003 | 7.491 | 7.491 | 7.264 | 7.264 | 52,512 | -0.18(-2.44%) |
Jan 16, 2003 | 7.349 | 7.525 | 7.349 | 7.445 | 32,423 | +0.06(+0.77%) |
Jan 15, 2003 | 7.383 | 7.468 | 7.377 | 7.389 | 32,423 | -0.12(-1.66%) |
Jan 14, 2003 | 7.411 | 7.530 | 7.377 | 7.513 | 27,842 | +0.11(+1.46%) |
Jan 13, 2003 | 7.394 | 7.519 | 7.394 | 7.406 | 34,538 | -0.08(-1.06%) |
Jan 10, 2003 | 7.428 | 7.485 | 7.377 | 7.485 | 12,863 | +0.06(+0.84%) |
Jan 09, 2003 | 7.406 | 7.479 | 7.264 | 7.423 | 19,383 | +0.03(+0.46%) |
Jan 08, 2003 | 7.349 | 7.462 | 7.213 | 7.389 | 29,252 | +0.12(+1.64%) |
Jan 07, 2003 | 7.264 | 7.508 | 7.156 | 7.269 | 40,706 | -0.14(-1.91%) |
Jan 06, 2003 | 7.513 | 7.519 | 7.377 | 7.411 | 28,723 | -0.04(-0.53%) |
Jan 03, 2003 | 7.372 | 7.491 | 7.156 | 7.451 | 20,617 | +0.12(+1.70%) |
Jan 02, 2003 | 7.162 | 7.355 | 7.156 | 7.326 | 21,146 | +0.17(+2.38%) |
Dec 31, 2002 | 7.298 | 7.462 | 7.156 | 7.156 | 44,230 | +0.03(+0.48%) |
Dec 30, 2002 | 7.479 | 7.479 | 7.122 | 7.122 | 84,584 | -0.17(-2.33%) |
Dec 27, 2002 | 7.292 | 7.485 | 7.292 | 7.292 | 24,494 | -0.01(-0.16%) |
Dec 26, 2002 | 7.451 | 7.451 | 7.292 | 7.303 | 8,458 | -0.19(-2.50%) |
Dec 24, 2002 | 7.457 | 7.462 | 7.406 | 7.491 | 19,383 | -0.12(-1.63%) |
Dec 23, 2002 | 7.440 | 7.627 | 7.292 | 7.615 | 38,767 | +0.16(+2.20%) |
Dec 20, 2002 | 7.440 | 7.712 | 7.292 | 7.451 | 88,637 | -0.05(-0.61%) |
Dec 19, 2002 | 7.513 | 7.587 | 7.440 | 7.496 | 47,226 | -0.02(-0.30%) |
Dec 18, 2002 | 7.474 | 7.661 | 7.468 | 7.519 | 90,046 | +0.01(+0.08%) |
Dec 17, 2002 | 7.457 | 7.559 | 7.440 | 7.513 | 33,305 | -0.06(-0.76%) |
Dec 16, 2002 | 7.389 | 7.599 | 7.366 | 7.570 | 38,415 | +0.19(+2.54%) |
Dec 13, 2002 | 7.406 | 7.508 | 7.377 | 7.383 | 32,952 | -0.06(-0.84%) |
Dec 12, 2002 | 7.542 | 7.548 | 7.377 | 7.445 | 79,473 | -0.12(-1.65%) |
Dec 11, 2002 | 7.599 | 7.599 | 7.411 | 7.570 | 9,163 | +0.09(+1.14%) |
Dec 10, 2002 | 7.406 | 7.661 | 7.377 | 7.485 | 44,406 | +0.03(+0.37%) |
Dec 09, 2002 | 7.536 | 7.553 | 7.377 | 7.457 | 33,657 | -0.10(-1.27%) |
Dec 06, 2002 | 7.582 | 7.582 | 7.377 | 7.553 | 49,340 | +0.05(+0.68%) |
Dec 05, 2002 | 7.525 | 7.548 | 7.462 | 7.502 | 17,093 | +0.01(+0.15%) |
Dec 04, 2002 | 7.530 | 7.582 | 7.434 | 7.491 | 20,441 | +0.05(+0.61%) |
Dec 03, 2002 | 7.542 | 7.604 | 7.434 | 7.445 | 52,512 | -0.18(-2.38%) |
Dec 02, 2002 | 7.411 | 7.627 | 7.411 | 7.627 | 43,701 | +0.02(+0.30%) |
Nov 27, 2002 | 7.519 | 7.604 | 7.372 | 7.604 | 19,383 | +0.09(+1.13%) |
Nov 26, 2002 | 7.264 | 7.548 | 7.264 | 7.519 | 89,165 | -0.05(-0.67%) |
Nov 25, 2002 | 7.599 | 7.604 | 7.491 | 7.570 | 159,828 | -0.02(-0.30%) |
Nov 22, 2002 | 7.513 | 7.593 | 7.411 | 7.593 | 27,137 | +0.21(+2.84%) |
Nov 21, 2002 | 7.434 | 7.570 | 7.321 | 7.383 | 67,491 | -0.18(-2.40%) |
Nov 20, 2002 | 7.485 | 7.565 | 7.405 | 7.565 | 17,445 | +0.11(+1.52%) |
Nov 19, 2002 | 7.377 | 7.468 | 7.377 | 7.451 | 49,869 | +0.13(+1.78%) |
Nov 18, 2002 | 7.321 | 7.457 | 7.321 | 7.321 | 31,190 | -0.16(-2.20%) |
Nov 15, 2002 | 7.491 | 7.513 | 7.338 | 7.485 | 25,022 | +0.06(+0.77%) |
Nov 14, 2002 | 7.281 | 7.491 | 7.281 | 7.428 | 68,900 | +0.02(+0.22%) |
Nov 13, 2002 | 7.241 | 7.491 | 7.241 | 7.411 | 43,349 | +0.02(+0.31%) |
Nov 12, 2002 | 7.218 | 7.474 | 7.207 | 7.389 | 57,799 | +0.19(+2.68%) |
Nov 11, 2002 | 7.207 | 7.247 | 7.156 | 7.196 | 14,097 | +0.05(+0.63%) |
Nov 08, 2002 | 7.173 | 7.292 | 7.128 | 7.150 | 26,961 | +0.02(+0.33%) |
Nov 07, 2002 | 7.008 | 7.167 | 6.980 | 7.127 | 28,194 | -0.10(-1.42%) |
Nov 06, 2002 | 7.077 | 7.230 | 7.008 | 7.230 | 95,509 | +0.14(+2.00%) |
Nov 05, 2002 | 6.997 | 7.094 | 6.997 | 7.088 | 22,027 | +0.09(+1.30%) |
Nov 04, 2002 | 6.980 | 7.094 | 6.867 | 6.997 | 57,622 | +0.05(+0.65%) |
Nov 01, 2002 | 6.781 | 6.952 | 6.781 | 6.952 | 40,706 | +0.17(+2.51%) |
Oct 31, 2002 | 6.923 | 6.980 | 6.781 | 6.781 | 60,872 | -0.17(-2.45%) |
Oct 30, 2002 | 6.867 | 6.963 | 6.804 | 6.952 | 21,674 | +0.06(+0.91%) |
Oct 29, 2002 | 6.787 | 6.810 | 6.753 | 6.889 | 159,476 | +0.11(+1.59%) |
Oct 28, 2002 | 6.742 | 6.821 | 6.481 | 6.781 | 107,138 | +0.04(+0.59%) |
Oct 25, 2002 | 6.390 | 6.753 | 6.390 | 6.742 | 72,478 | +0.33(+5.13%) |
Oct 24, 2002 | 6.435 | 6.458 | 6.356 | 6.413 | 237,612 | +0.05(+0.71%) |
Oct 23, 2002 | 6.526 | 6.605 | 6.322 | 6.367 | 49,869 | -0.16(-2.43%) |
Oct 22, 2002 | 6.413 | 6.611 | 6.413 | 6.526 | 108,902 | +0.06(+0.88%) |
Oct 21, 2002 | 6.441 | 6.498 | 6.413 | 6.469 | 96,593 | +0.08(+1.24%) |
Oct 18, 2002 | 6.413 | 6.526 | 6.390 | 6.390 | 89,245 | +0.00(+0.00%) |
Oct 17, 2002 | 6.464 | 6.464 | 6.299 | 6.390 | 42,115 | -0.07(-1.05%) |
Oct 16, 2002 | 6.305 | 6.526 | 6.305 | 6.458 | 19,560 | -0.06(-0.87%) |
Oct 15, 2002 | 6.384 | 6.520 | 6.373 | 6.515 | 32,952 | +0.05(+0.70%) |
Oct 14, 2002 | 6.288 | 6.492 | 6.288 | 6.469 | 31,999 | +0.12(+1.88%) |
Oct 11, 2002 | 6.520 | 6.526 | 6.248 | 6.350 | 25,926 | -0.16(-2.44%) |
Oct 10, 2002 | 6.163 | 6.509 | 6.106 | 6.509 | 158,419 | +0.38(+6.20%) |
Oct 09, 2002 | 6.299 | 6.299 | 6.129 | 6.129 | 106,611 | -0.17(-2.69%) |
Oct 08, 2002 | 6.186 | 6.367 | 6.186 | 6.298 | 77,183 | +0.08(+1.36%) |
Oct 07, 2002 | 6.288 | 6.463 | 6.191 | 6.214 | 43,033 | -0.23(-3.61%) |
Oct 04, 2002 | 6.378 | 6.895 | 6.299 | 6.447 | 138,374 | +0.07(+1.07%) |
Oct 03, 2002 | 6.544 | 6.544 | 6.242 | 6.378 | 28,756 | -0.16(-2.52%) |
Oct 02, 2002 | 6.526 | 6.662 | 6.469 | 6.543 | 105,784 | +0.10(+1.59%) |
Oct 01, 2002 | 6.248 | 6.554 | 6.242 | 6.441 | 239,024 | +0.16(+2.53%) |
Sep 30, 2002 | 6.293 | 6.356 | 6.242 | 6.282 | 93,571 | -0.05(-0.72%) |
Sep 27, 2002 | 6.350 | 6.469 | 6.276 | 6.327 | 34,890 | -0.03(-0.45%) |
Sep 26, 2002 | 6.333 | 6.469 | 6.333 | 6.356 | 32,071 | +0.00(+0.00%) |
Sep 25, 2002 | 6.276 | 6.361 | 6.271 | 6.356 | 116,127 | +0.08(+1.27%) |
Sep 24, 2002 | 6.254 | 6.401 | 6.248 | 6.276 | 54,031 | -0.06(-0.90%) |
Sep 23, 2002 | 6.464 | 6.464 | 6.271 | 6.333 | 11,806 | -0.14(-2.11%) |
Sep 20, 2002 | 6.526 | 6.526 | 6.356 | 6.469 | 53,217 | +0.09(+1.33%) |
Sep 19, 2002 | 6.361 | 6.532 | 6.356 | 6.384 | 20,441 | -0.16(-2.51%) |
Sep 18, 2002 | 6.464 | 6.577 | 6.299 | 6.549 | 32,776 | +0.11(+1.67%) |
Sep 17, 2002 | 6.583 | 6.583 | 6.390 | 6.441 | 33,902 | -0.14(-2.15%) |
Sep 16, 2002 | 6.515 | 6.582 | 6.367 | 6.582 | 7,048 | +0.04(+0.60%) |
Sep 13, 2002 | 6.492 | 6.583 | 6.403 | 6.543 | 26,816 | +0.10(+1.59%) |
Sep 12, 2002 | 6.464 | 6.464 | 6.316 | 6.441 | 51,455 | -0.01(-0.09%) |
Sep 11, 2002 | 6.327 | 6.566 | 6.327 | 6.447 | 49,516 | +0.02(+0.26%) |
Sep 10, 2002 | 6.378 | 6.526 | 6.373 | 6.430 | 28,346 | +0.05(+0.71%) |
Sep 09, 2002 | 6.543 | 6.674 | 6.384 | 6.384 | 31,190 | -0.23(-3.43%) |
Sep 06, 2002 | 6.448 | 6.725 | 6.441 | 6.611 | 32,448 | +0.16(+2.55%) |
Sep 05, 2002 | 6.520 | 6.634 | 6.424 | 6.447 | 32,247 | -0.34(-5.02%) |
Sep 04, 2002 | 6.478 | 6.787 | 6.367 | 6.787 | 18,941 | +0.37(+5.84%) |
Sep 03, 2002 | 6.640 | 6.640 | 6.367 | 6.413 | 32,600 | -0.11(-1.74%) |
Aug 30, 2002 | 6.696 | 6.810 | 6.413 | 6.526 | 55,332 | -0.16(-2.46%) |
Aug 29, 2002 | 6.696 | 6.770 | 6.640 | 6.691 | 186,613 | +0.02(+0.34%) |
Aug 28, 2002 | 6.974 | 6.974 | 6.657 | 6.668 | 69,253 | -0.15(-2.25%) |
Aug 27, 2002 | 6.844 | 6.974 | 6.810 | 6.821 | 70,134 | -0.16(-2.28%) |
Aug 26, 2002 | 6.940 | 6.980 | 6.838 | 6.980 | 13,392 | +0.14(+2.07%) |
Aug 23, 2002 | 6.898 | 6.901 | 6.810 | 6.838 | 58,504 | -0.14(-2.03%) |
Aug 22, 2002 | 6.810 | 7.008 | 6.810 | 6.980 | 22,731 | +0.06(+0.82%) |
Aug 21, 2002 | 6.889 | 6.935 | 6.810 | 6.923 | 61,852 | +0.02(+0.33%) |
Aug 20, 2002 | 6.889 | 6.940 | 6.821 | 6.901 | 22,908 | -0.18(-2.56%) |
Aug 16, 2002 | 6.940 | 7.094 | 6.810 | 7.082 | 48,283 | +0.02(+0.32%) |
Aug 15, 2002 | 7.349 | 7.377 | 6.810 | 7.059 | 66,433 | -0.25(-3.42%) |
Aug 14, 2002 | 6.952 | 7.377 | 6.952 | 7.309 | 50,221 | +0.10(+1.34%) |
Aug 13, 2002 | 6.895 | 7.264 | 6.793 | 7.213 | 56,918 | +0.35(+5.04%) |
Aug 12, 2002 | 6.827 | 6.867 | 6.674 | 6.867 | 1,709,305 | +0.20(+3.08%) |
Aug 07, 2002 | 6.781 | 6.781 | 6.509 | 6.662 | 11,630 | -0.09(-1.35%) |
Aug 06, 2002 | 6.447 | 6.810 | 6.447 | 6.753 | 32,422 | +0.33(+5.12%) |
Aug 05, 2002 | 6.424 | 6.662 | 6.401 | 6.424 | 30,485 | +0.03(+0.53%) |
Aug 02, 2002 | 6.668 | 6.753 | 6.390 | 6.390 | 34,009 | -0.14(-2.17%) |
Aug 01, 2002 | 6.867 | 6.889 | 6.475 | 6.532 | 25,234 | -0.33(-4.88%) |
Jul 31, 2002 | 6.861 | 6.889 | 6.810 | 6.867 | 41,664 | +0.06(+0.83%) |
Jul 30, 2002 | 6.668 | 6.810 | 6.554 | 6.810 | 28,018 | -0.02(-0.33%) |
Jul 29, 2002 | 6.810 | 6.952 | 6.708 | 6.832 | 47,754 | +0.02(+0.33%) |
Jul 26, 2002 | 6.918 | 6.918 | 6.583 | 6.810 | 17,621 | +0.26(+3.90%) |
Jul 25, 2002 | 6.923 | 7.008 | 6.413 | 6.554 | 36,476 | -0.50(-7.08%) |
Jul 24, 2002 | 6.248 | 6.725 | 6.129 | 7.054 | 91,985 | +0.61(+9.52%) |
Jul 23, 2002 | 6.629 | 6.629 | 6.231 | 6.441 | 109,430 | -0.20(-2.99%) |
Jul 22, 2002 | 6.747 | 6.923 | 6.515 | 6.640 | 112,074 | -0.17(-2.50%) |
Jul 19, 2002 | 6.881 | 6.895 | 6.725 | 6.810 | 63,966 | -0.11(-1.64%) |
Jul 17, 2002 | 6.838 | 6.963 | 6.798 | 6.923 | 60,442 | -0.29(-4.01%) |
Jul 12, 2002 | 7.247 | 7.303 | 7.207 | 7.213 | 50,221 | -0.05(-0.70%) |
Jul 11, 2002 | 7.303 | 7.377 | 7.241 | 7.264 | 68,019 | -0.19(-2.51%) |
Jul 10, 2002 | 7.326 | 7.491 | 7.264 | 7.451 | 96,743 | +0.07(+1.00%) |
Jul 09, 2002 | 7.264 | 7.377 | 7.264 | 7.377 | 71,367 | +0.11(+1.56%) |
Jul 08, 2002 | 7.627 | 7.264 | 7.241 | 7.264 | 352,786 | -0.36(-4.76%) |
Jul 05, 2002 | 7.377 | 7.661 | 7.326 | 7.627 | 49,869 | +0.19(+2.60%) |
Jul 04, 2002 | 7.548 | 7.548 | 7.377 | 7.434 | 139,387 | +0.00(+0.00%) |
Jul 03, 2002 | 7.548 | 7.548 | 7.377 | 7.434 | 139,387 | -0.11(-1.50%) |
Jul 02, 2002 | 7.377 | 7.661 | 7.207 | 7.548 | 220,623 | +0.17(+2.31%) |
Jul 01, 2002 | 7.235 | 7.377 | 7.111 | 7.377 | 74,892 | +0.05(+0.70%) |
Jun 28, 2002 | 7.377 | 7.377 | 7.179 | 7.326 | 104,849 | -0.05(-0.69%) |
Jun 27, 2002 | 7.179 | 7.377 | 7.054 | 7.377 | 54,803 | +0.11(+1.56%) |
Jun 26, 2002 | 6.532 | 7.264 | 6.532 | 7.264 | 67,491 | +0.53(+7.93%) |
Jun 25, 2002 | 6.810 | 6.980 | 6.662 | 6.730 | 53,217 | +0.09(+1.28%) |
Jun 21, 2002 | 6.537 | 6.617 | 6.526 | 6.645 | 81,940 | +0.12(+1.83%) |
Jun 20, 2002 | 6.441 | 6.623 | 6.441 | 6.526 | 79,826 | +0.06(+0.88%) |
Jun 19, 2002 | 6.367 | 6.498 | 6.367 | 6.469 | 132,338 | +0.03(+0.44%) |
Jun 18, 2002 | 6.384 | 6.526 | 6.384 | 6.441 | 39,472 | +0.04(+0.62%) |
Jun 17, 2002 | 6.333 | 6.583 | 6.327 | 6.401 | 52,160 | -0.18(-2.67%) |
Jun 14, 2002 | 6.384 | 6.594 | 6.220 | 6.577 | 60,794 | +0.05(+0.78%) |
Jun 12, 2002 | 6.327 | 6.611 | 6.231 | 6.526 | 29,075 | +0.14(+2.22%) |
Jun 11, 2002 | 6.441 | 6.583 | 6.356 | 6.384 | 27,842 | -0.06(-0.88%) |
Jun 10, 2002 | 6.515 | 6.526 | 6.384 | 6.441 | 44,054 | +0.00(+0.00%) |
Jun 07, 2002 | 6.254 | 6.441 | 6.231 | 6.441 | 24,846 | +0.13(+2.07%) |
Jun 06, 2002 | 6.288 | 6.356 | 6.288 | 6.310 | 42,468 | -0.02(-0.27%) |
Jun 05, 2002 | 6.299 | 6.401 | 6.299 | 6.327 | 47,754 | -0.17(-2.62%) |
May 31, 2002 | 6.549 | 6.736 | 6.441 | 6.498 | 93,042 | -0.26(-3.86%) |
May 28, 2002 | 6.532 | 6.759 | 6.498 | 6.759 | 103,968 | +0.23(+3.48%) |
May 27, 2002 | 6.532 | 6.781 | 6.521 | 6.532 | 32,600 | +0.00(+0.00%) |
May 24, 2002 | 6.532 | 6.781 | 6.521 | 6.532 | 32,600 | -0.23(-3.36%) |
May 23, 2002 | 6.662 | 6.759 | 6.532 | 6.759 | 44,230 | +0.13(+1.97%) |
May 22, 2002 | 6.640 | 6.640 | 6.532 | 6.628 | 36,300 | +0.05(+0.69%) |
May 21, 2002 | 6.617 | 6.640 | 6.526 | 6.583 | 79,121 | -0.02(-0.27%) |
May 20, 2002 | 6.611 | 6.657 | 6.583 | 6.600 | 97,624 | -0.16(-2.42%) |
May 17, 2002 | 6.719 | 6.832 | 6.611 | 6.764 | 19,736 | -0.06(-0.92%) |
May 16, 2002 | 6.554 | 6.844 | 6.554 | 6.827 | 139,211 | +0.24(+3.70%) |
May 15, 2002 | 6.834 | 6.844 | 6.526 | 6.583 | 186,966 | -0.31(-4.45%) |
May 14, 2002 | 6.950 | 6.962 | 6.867 | 6.890 | 36,653 | -0.06(-0.89%) |
May 13, 2002 | 6.759 | 6.952 | 6.759 | 6.952 | 16,035 | +0.27(+3.98%) |
May 10, 2002 | 6.783 | 6.912 | 6.651 | 6.686 | 29,780 | -0.17(-2.48%) |
May 09, 2002 | 6.952 | 6.952 | 6.844 | 6.855 | 135,863 | -0.20(-2.82%) |
May 08, 2002 | 6.810 | 7.054 | 6.810 | 7.054 | 25,903 | +0.22(+3.15%) |
May 07, 2002 | 6.810 | 6.929 | 6.810 | 6.838 | 19,031 | +0.02(+0.25%) |
May 06, 2002 | 6.753 | 6.850 | 6.753 | 6.821 | 131,634 | +0.06(+0.92%) |
May 03, 2002 | 6.696 | 6.810 | 6.696 | 6.759 | 21,322 | +0.03(+0.51%) |
May 02, 2002 | 6.725 | 6.753 | 6.668 | 6.725 | 96,919 | -0.06(-0.84%) |
May 01, 2002 | 6.924 | 6.924 | 6.725 | 6.781 | 92,337 | -0.17(-2.45%) |
Apr 30, 2002 | 6.878 | 6.962 | 6.770 | 6.952 | 61,499 | +0.14(+2.08%) |
Apr 29, 2002 | 6.668 | 6.850 | 6.640 | 6.810 | 10,396 | +0.14(+2.13%) |
Apr 26, 2002 | 6.838 | 6.923 | 6.668 | 6.668 | 36,653 | -0.27(-3.84%) |
Apr 25, 2002 | 6.470 | 6.934 | 6.470 | 6.934 | 11,101 | +0.19(+2.77%) |
Apr 24, 2002 | 6.475 | 6.810 | 6.475 | 6.747 | 29,252 | +0.06(+0.85%) |
Apr 23, 2002 | 6.688 | 6.691 | 6.498 | 6.691 | 24,494 | +0.20(+3.15%) |
Apr 22, 2002 | 6.600 | 6.623 | 6.384 | 6.486 | 53,569 | -0.07(-1.13%) |
Apr 19, 2002 | 7.077 | 7.077 | 6.526 | 6.561 | 288,291 | -0.08(-1.19%) |
Apr 18, 2002 | 7.094 | 7.094 | 6.640 | 6.640 | 97,976 | -0.19(-2.83%) |
Apr 17, 2002 | 7.008 | 7.150 | 6.753 | 6.833 | 13,744 | -0.26(-3.67%) |
Apr 16, 2002 | 7.008 | 7.122 | 6.957 | 7.094 | 111,897 | +0.14(+2.03%) |
Apr 15, 2002 | 7.173 | 7.173 | 6.952 | 6.952 | 14,802 | -0.14(-1.99%) |
Apr 12, 2002 | 6.977 | 7.235 | 7.094 | 7.094 | 112,602 | +0.12(+1.67%) |
Apr 11, 2002 | 7.021 | 7.026 | 6.977 | 6.977 | 36,820 | -0.05(-0.68%) |
Apr 10, 2002 | 7.026 | 7.026 | 6.939 | 7.025 | 28,124 | -0.00(-0.01%) |
Apr 09, 2002 | 7.026 | 7.026 | 6.945 | 7.026 | 28,124 | +0.00(+0.00%) |
Apr 08, 2002 | 6.918 | 7.026 | 6.918 | 7.026 | 22,203 | +0.08(+1.09%) |
Apr 05, 2002 | 7.166 | 7.166 | 6.950 | 6.950 | 19,797 | -0.19(-2.72%) |
Apr 04, 2002 | 7.188 | 7.188 | 7.112 | 7.145 | 17,577 | +0.12(+1.69%) |
Apr 03, 2002 | 7.210 | 7.210 | 7.026 | 7.026 | 29,974 | -0.12(-1.74%) |
Apr 02, 2002 | 7.108 | 7.188 | 7.107 | 7.150 | 8,141 | -0.02(-0.30%) |
Apr 01, 2002 | 7.291 | 7.291 | 7.085 | 7.172 | 34,230 | -0.02(-0.23%) |
Mar 29, 2002 | 7.134 | 7.280 | 7.118 | 7.188 | 68,830 | +0.00(+0.00%) |
Mar 28, 2002 | 7.134 | 7.280 | 7.118 | 7.188 | 63,464 | +0.03(+0.38%) |
Mar 27, 2002 | 7.139 | 7.237 | 7.096 | 7.161 | 54,028 | +0.02(+0.23%) |
Mar 26, 2002 | 7.064 | 7.226 | 7.064 | 7.145 | 12,766 | +0.08(+1.07%) |
Mar 25, 2002 | 7.102 | 7.139 | 7.064 | 7.069 | 4,995 | -0.02(-0.30%) |
Mar 22, 2002 | 7.210 | 7.226 | 7.037 | 7.091 | 23,683 | -0.10(-1.35%) |
Mar 21, 2002 | 6.891 | 7.188 | 6.756 | 7.188 | 15,172 | +0.30(+4.31%) |
Mar 20, 2002 | 6.648 | 6.918 | 6.648 | 6.891 | 23,683 | +0.19(+2.82%) |
Mar 19, 2002 | 6.567 | 6.702 | 6.567 | 6.702 | 20,168 | +0.01(+0.16%) |
Mar 18, 2002 | 6.540 | 6.691 | 6.535 | 6.691 | 21,648 | +0.20(+3.08%) |
Mar 15, 2002 | 6.491 | 6.534 | 6.491 | 6.491 | 54,398 | -0.05(-0.74%) |
Mar 14, 2002 | 6.595 | 6.696 | 6.486 | 6.540 | 71,975 | -0.05(-0.82%) |
Mar 13, 2002 | 6.696 | 6.702 | 6.486 | 6.594 | 61,244 | -0.03(-0.41%) |
Mar 12, 2002 | 6.615 | 6.734 | 6.594 | 6.621 | 22,203 | +0.11(+1.66%) |
Mar 11, 2002 | 6.523 | 6.523 | 6.431 | 6.513 | 470,525 | -0.02(-0.25%) |
Mar 08, 2002 | 6.486 | 6.540 | 6.404 | 6.529 | 285,868 | +0.10(+1.51%) |
Mar 07, 2002 | 6.469 | 6.540 | 6.431 | 6.431 | 22,388 | -0.05(-0.83%) |
Mar 06, 2002 | 6.480 | 6.723 | 6.442 | 6.486 | 62,909 | +0.05(+0.76%) |
Mar 05, 2002 | 6.486 | 6.783 | 6.394 | 6.437 | 40,891 | +0.01(+0.08%) |
Mar 04, 2002 | 6.486 | 6.637 | 6.431 | 6.431 | 18,132 | -0.05(-0.83%) |