Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 4.889 | 5.051 | 4.684 | 4.866 | 157,081 | -0.01(-0.17%) |
Feb 27, 2003 | 4.775 | 5.040 | 4.718 | 4.874 | 144,079 | +0.15(+3.19%) |
Feb 26, 2003 | 4.866 | 4.866 | 4.684 | 4.724 | 100,152 | -0.17(-3.43%) |
Feb 25, 2003 | 4.721 | 4.892 | 4.721 | 4.892 | 202,062 | +0.07(+1.48%) |
Feb 24, 2003 | 4.940 | 5.051 | 4.715 | 4.821 | 276,913 | -0.05(-1.05%) |
Feb 21, 2003 | 4.838 | 4.932 | 4.806 | 4.872 | 283,941 | +0.03(+0.53%) |
Feb 20, 2003 | 4.738 | 4.869 | 4.641 | 4.846 | 423,452 | +0.05(+1.07%) |
Feb 19, 2003 | 4.983 | 4.991 | 4.752 | 4.795 | 532,742 | -0.31(-6.08%) |
Feb 18, 2003 | 5.558 | 5.575 | 4.761 | 5.105 | 679,984 | -0.45(-8.14%) |
Feb 14, 2003 | 5.395 | 5.646 | 5.384 | 5.558 | 281,130 | +0.10(+1.88%) |
Feb 13, 2003 | 5.122 | 5.469 | 5.122 | 5.455 | 169,732 | +0.24(+4.70%) |
Feb 12, 2003 | 5.134 | 5.330 | 5.134 | 5.210 | 126,860 | +0.05(+0.88%) |
Feb 11, 2003 | 4.980 | 5.293 | 4.980 | 5.165 | 123,697 | +0.13(+2.54%) |
Feb 10, 2003 | 5.060 | 5.216 | 4.929 | 5.037 | 321,543 | -0.07(-1.34%) |
Feb 07, 2003 | 5.136 | 5.213 | 5.105 | 5.105 | 167,975 | +0.07(+1.35%) |
Feb 06, 2003 | 5.267 | 5.267 | 5.025 | 5.037 | 132,482 | -0.19(-3.59%) |
Feb 05, 2003 | 5.373 | 5.373 | 5.122 | 5.225 | 153,216 | -0.08(-1.55%) |
Feb 04, 2003 | 5.128 | 5.319 | 5.116 | 5.307 | 279,022 | +0.06(+1.14%) |
Feb 03, 2003 | 5.236 | 5.350 | 5.134 | 5.247 | 191,520 | -0.12(-2.23%) |
Jan 31, 2003 | 5.247 | 5.367 | 5.227 | 5.367 | 157,784 | +0.05(+0.86%) |
Jan 30, 2003 | 5.373 | 5.538 | 5.122 | 5.321 | 359,242 | -0.05(-0.95%) |
Jan 29, 2003 | 5.393 | 5.603 | 5.373 | 5.373 | 228,067 | -0.21(-3.82%) |
Jan 28, 2003 | 5.674 | 5.674 | 4.638 | 5.586 | 736,562 | +0.07(+1.34%) |
Jan 27, 2003 | 5.720 | 5.794 | 5.512 | 5.512 | 257,234 | -0.15(-2.61%) |
Jan 24, 2003 | 6.087 | 6.087 | 5.660 | 5.660 | 204,171 | -0.37(-6.09%) |
Jan 23, 2003 | 5.891 | 6.118 | 5.819 | 6.027 | 96,990 | +0.24(+4.18%) |
Jan 22, 2003 | 5.891 | 5.891 | 5.762 | 5.785 | 297,295 | -0.17(-2.91%) |
Jan 21, 2003 | 5.891 | 5.999 | 5.891 | 5.959 | 432,238 | -0.10(-1.69%) |
Jan 17, 2003 | 6.053 | 6.104 | 5.891 | 6.061 | 61,145 | +0.03(+0.42%) |
Jan 16, 2003 | 6.053 | 6.107 | 5.891 | 6.036 | 80,122 | +0.04(+0.71%) |
Jan 15, 2003 | 5.896 | 6.050 | 5.896 | 5.993 | 304,675 | -0.00(-0.05%) |
Jan 14, 2003 | 5.993 | 6.004 | 5.976 | 5.996 | 54,469 | +0.00(+0.05%) |
Jan 13, 2003 | 5.905 | 6.013 | 5.811 | 5.993 | 196,791 | +0.16(+2.73%) |
Jan 10, 2003 | 6.016 | 6.044 | 5.834 | 5.834 | 99,098 | -0.11(-1.91%) |
Jan 09, 2003 | 6.013 | 6.013 | 5.925 | 5.947 | 119,831 | +0.01(+0.10%) |
Jan 08, 2003 | 6.041 | 6.112 | 5.922 | 5.942 | 120,534 | -0.17(-2.84%) |
Jan 07, 2003 | 6.090 | 6.258 | 5.942 | 6.115 | 109,640 | -0.04(-0.60%) |
Jan 06, 2003 | 6.058 | 6.243 | 6.058 | 6.152 | 77,662 | +0.04(+0.60%) |
Jan 03, 2003 | 6.138 | 6.235 | 6.033 | 6.115 | 218,227 | -0.03(-0.46%) |
Jan 02, 2003 | 6.144 | 6.218 | 6.144 | 6.144 | 115,263 | +0.08(+1.26%) |
Dec 31, 2002 | 5.976 | 6.118 | 5.976 | 6.067 | 484,598 | +0.13(+2.26%) |
Dec 30, 2002 | 5.933 | 6.041 | 5.916 | 5.933 | 177,112 | -0.07(-1.23%) |
Dec 27, 2002 | 5.933 | 6.061 | 5.933 | 6.007 | 102,964 | -0.04(-0.66%) |
Dec 26, 2002 | 6.044 | 6.061 | 5.970 | 6.047 | 83,636 | +0.04(+0.71%) |
Dec 24, 2002 | 6.021 | 6.021 | 5.999 | 6.004 | 50,954 | -0.07(-1.12%) |
Dec 23, 2002 | 6.258 | 6.218 | 5.936 | 6.073 | 108,938 | +0.02(+0.38%) |
Dec 20, 2002 | 6.258 | 6.258 | 5.936 | 6.050 | 373,903 | -0.18(-2.93%) |
Dec 19, 2002 | 6.056 | 6.272 | 5.990 | 6.232 | 162,704 | +0.17(+2.82%) |
Dec 18, 2002 | 6.260 | 6.278 | 6.047 | 6.061 | 98,395 | -0.20(-3.18%) |
Dec 17, 2002 | 6.104 | 6.269 | 5.987 | 6.260 | 205,225 | +0.01(+0.23%) |
Dec 16, 2002 | 6.184 | 6.260 | 6.013 | 6.246 | 253,017 | +0.20(+3.34%) |
Dec 13, 2002 | 6.260 | 6.260 | 6.030 | 6.044 | 74,499 | -0.22(-3.45%) |
Dec 12, 2002 | 6.158 | 6.303 | 6.050 | 6.260 | 112,452 | +0.11(+1.86%) |
Dec 11, 2002 | 6.249 | 6.275 | 6.084 | 6.146 | 82,582 | -0.12(-1.86%) |
Dec 10, 2002 | 5.871 | 6.278 | 5.871 | 6.263 | 396,042 | +0.36(+6.11%) |
Dec 09, 2002 | 5.871 | 5.996 | 5.871 | 5.902 | 163,407 | -0.07(-1.19%) |
Dec 06, 2002 | 5.942 | 6.095 | 5.851 | 5.973 | 209,793 | -0.12(-2.00%) |
Dec 05, 2002 | 6.175 | 6.175 | 5.976 | 6.095 | 54,469 | -0.00(-0.06%) |
Dec 04, 2002 | 6.004 | 6.183 | 6.004 | 6.099 | 177,463 | +0.09(+1.52%) |
Dec 03, 2002 | 6.121 | 6.189 | 5.777 | 6.007 | 172,543 | -0.12(-1.95%) |
Dec 02, 2002 | 6.121 | 6.195 | 6.004 | 6.127 | 212,604 | +0.00(+0.05%) |
Nov 29, 2002 | 6.019 | 6.178 | 5.979 | 6.124 | 106,829 | +0.12(+2.04%) |
Nov 27, 2002 | 5.515 | 6.047 | 5.478 | 6.001 | 226,310 | +0.36(+6.35%) |
Nov 26, 2002 | 5.688 | 5.688 | 5.538 | 5.643 | 31,275 | -0.03(-0.60%) |
Nov 25, 2002 | 5.691 | 5.691 | 5.521 | 5.677 | 72,039 | +0.02(+0.40%) |
Nov 22, 2002 | 5.532 | 5.691 | 5.532 | 5.654 | 151,107 | -0.04(-0.65%) |
Nov 21, 2002 | 5.395 | 5.691 | 5.395 | 5.691 | 192,925 | +0.13(+2.30%) |
Nov 20, 2002 | 5.267 | 5.691 | 5.267 | 5.563 | 184,491 | +0.23(+4.27%) |
Nov 19, 2002 | 5.370 | 5.430 | 5.310 | 5.336 | 141,619 | -0.05(-0.95%) |
Nov 18, 2002 | 5.330 | 5.475 | 5.327 | 5.387 | 91,016 | -0.02(-0.37%) |
Nov 15, 2002 | 5.438 | 5.583 | 5.407 | 5.407 | 127,211 | -0.14(-2.61%) |
Nov 14, 2002 | 5.549 | 5.629 | 5.444 | 5.552 | 179,572 | +0.00(+0.05%) |
Nov 13, 2002 | 5.239 | 5.549 | 5.239 | 5.549 | 120,886 | +0.23(+4.28%) |
Nov 12, 2002 | 5.316 | 5.398 | 5.199 | 5.321 | 114,912 | -0.01(-0.11%) |
Nov 11, 2002 | 5.506 | 5.506 | 5.182 | 5.327 | 33,032 | +0.03(+0.48%) |
Nov 08, 2002 | 5.324 | 5.509 | 5.242 | 5.301 | 30,572 | -0.15(-2.82%) |
Nov 07, 2002 | 5.546 | 5.603 | 5.378 | 5.455 | 96,287 | -0.09(-1.63%) |
Nov 06, 2002 | 5.378 | 5.549 | 5.259 | 5.546 | 75,905 | +0.08(+1.45%) |
Nov 05, 2002 | 5.404 | 5.466 | 5.236 | 5.466 | 383,743 | +0.07(+1.27%) |
Nov 04, 2002 | 5.193 | 5.404 | 5.067 | 5.398 | 186,951 | +0.28(+5.39%) |
Nov 01, 2002 | 5.151 | 5.193 | 4.923 | 5.122 | 214,010 | +0.04(+0.72%) |
Oct 31, 2002 | 5.165 | 5.165 | 4.994 | 5.085 | 222,795 | -0.08(-1.54%) |
Oct 30, 2002 | 5.282 | 5.438 | 5.008 | 5.165 | 254,774 | +0.01(+0.28%) |
Oct 29, 2002 | 5.245 | 5.268 | 5.057 | 5.151 | 113,506 | -0.11(-2.16%) |
Oct 28, 2002 | 5.301 | 5.406 | 5.264 | 5.264 | 170,083 | -0.04(-0.80%) |
Oct 25, 2002 | 5.122 | 5.307 | 5.122 | 5.307 | 117,723 | +0.09(+1.70%) |
Oct 24, 2002 | 5.094 | 5.264 | 4.842 | 5.218 | 581,233 | -0.02(-0.34%) |
Oct 23, 2002 | 5.040 | 5.282 | 4.980 | 5.236 | 22,209,312 | +0.23(+4.60%) |
Oct 22, 2002 | 4.821 | 5.028 | 4.821 | 5.006 | 306,080 | +0.06(+1.28%) |
Oct 21, 2002 | 4.855 | 4.994 | 4.792 | 4.942 | 162,352 | +0.15(+3.07%) |
Oct 18, 2002 | 5.008 | 5.025 | 4.766 | 4.795 | 157,433 | -0.21(-4.26%) |
Oct 17, 2002 | 4.866 | 5.094 | 4.781 | 5.008 | 299,755 | +0.15(+3.17%) |
Oct 16, 2002 | 4.900 | 4.949 | 4.786 | 4.855 | 190,940 | -0.08(-1.67%) |
Oct 15, 2002 | 4.766 | 4.994 | 4.675 | 4.937 | 426,264 | +0.24(+5.09%) |
Oct 14, 2002 | 4.744 | 4.792 | 4.653 | 4.698 | 134,942 | -0.08(-1.74%) |
Oct 11, 2002 | 4.730 | 4.926 | 4.729 | 4.781 | 290,221 | +0.03(+0.73%) |
Oct 10, 2002 | 4.721 | 4.806 | 4.522 | 4.747 | 385,148 | +0.17(+3.73%) |
Oct 09, 2002 | 4.838 | 4.886 | 4.525 | 4.576 | 401,651 | -0.32(-6.51%) |
Oct 08, 2002 | 5.034 | 5.037 | 4.838 | 4.895 | 240,015 | -0.08(-1.65%) |
Oct 07, 2002 | 5.256 | 5.256 | 4.932 | 4.977 | 239,663 | -0.09(-1.74%) |
Oct 04, 2002 | 5.168 | 5.244 | 5.020 | 5.065 | 155,676 | -0.14(-2.74%) |
Oct 03, 2002 | 5.185 | 5.293 | 4.707 | 5.208 | 366,520 | +0.09(+1.78%) |
Oct 02, 2002 | 5.472 | 5.475 | 5.061 | 5.116 | 376,012 | -0.33(-6.10%) |
Oct 01, 2002 | 5.356 | 5.475 | 5.284 | 5.449 | 283,752 | +0.09(+1.74%) |
Sep 30, 2002 | 5.156 | 5.361 | 5.037 | 5.356 | 130,022 | +0.09(+1.73%) |
Sep 27, 2002 | 5.378 | 5.407 | 5.159 | 5.264 | 210,847 | -0.15(-2.68%) |
Sep 26, 2002 | 5.321 | 5.410 | 5.256 | 5.410 | 170,083 | +0.17(+3.26%) |
Sep 25, 2002 | 5.125 | 5.356 | 5.094 | 5.239 | 227,012 | +0.20(+4.01%) |
Sep 24, 2002 | 5.225 | 5.406 | 5.037 | 5.037 | 24,317,790 | -0.24(-4.63%) |
Sep 23, 2002 | 5.242 | 5.410 | 5.216 | 5.281 | 130,549 | +0.02(+0.32%) |
Sep 20, 2002 | 5.478 | 5.532 | 5.262 | 5.264 | 289,564 | -0.07(-1.33%) |
Sep 19, 2002 | 5.489 | 5.489 | 5.336 | 5.336 | 283,003 | -0.06(-1.11%) |
Sep 18, 2002 | 5.415 | 5.495 | 5.393 | 5.395 | 49,197 | -0.01(-0.26%) |
Sep 17, 2002 | 5.492 | 5.549 | 5.336 | 5.410 | 495,106 | +0.00(+0.05%) |
Sep 16, 2002 | 5.407 | 5.489 | 5.378 | 5.407 | 81,808 | +0.03(+0.58%) |
Sep 13, 2002 | 5.484 | 5.509 | 5.364 | 5.375 | 201,725 | -0.11(-1.92%) |
Sep 12, 2002 | 5.449 | 5.569 | 5.256 | 5.481 | 197,701 | +0.03(+0.57%) |
Sep 11, 2002 | 5.603 | 5.603 | 5.377 | 5.449 | 72,039 | -0.14(-2.49%) |
Sep 10, 2002 | 5.549 | 5.592 | 5.393 | 5.589 | 174,652 | +0.05(+0.98%) |
Sep 09, 2002 | 5.549 | 5.580 | 5.449 | 5.535 | 94,178 | -0.00(-0.05%) |
Sep 06, 2002 | 5.691 | 5.691 | 5.387 | 5.538 | 240,078 | -0.10(-1.72%) |
Sep 05, 2002 | 5.748 | 5.748 | 5.600 | 5.634 | 128,617 | -0.10(-1.69%) |
Sep 04, 2002 | 5.748 | 5.748 | 5.634 | 5.731 | 132,131 | +0.04(+0.70%) |
Sep 03, 2002 | 5.691 | 5.768 | 5.492 | 5.691 | 184,892 | -0.06(-0.99%) |
Aug 30, 2002 | 5.741 | 5.822 | 5.523 | 5.748 | 172,895 | +0.09(+1.51%) |
Aug 29, 2002 | 5.387 | 5.711 | 5.099 | 5.663 | 158,873 | +0.38(+7.22%) |
Aug 28, 2002 | 5.273 | 5.424 | 5.267 | 5.282 | 79,419 | -0.14(-2.52%) |
Aug 27, 2002 | 5.595 | 5.595 | 5.350 | 5.418 | 72,391 | -0.14(-2.51%) |
Aug 26, 2002 | 5.310 | 5.560 | 5.156 | 5.558 | 165,512 | +0.19(+3.55%) |
Aug 23, 2002 | 5.422 | 5.560 | 5.336 | 5.367 | 239,509 | -0.13(-2.43%) |
Aug 22, 2002 | 5.919 | 5.919 | 5.410 | 5.501 | 234,743 | -0.46(-7.73%) |
Aug 21, 2002 | 5.677 | 5.962 | 5.640 | 5.962 | 195,737 | +0.37(+6.62%) |
Aug 20, 2002 | 5.637 | 5.791 | 5.407 | 5.592 | 191,393 | +0.06(+1.08%) |
Aug 16, 2002 | 5.438 | 5.788 | 5.364 | 5.532 | 192,223 | +0.10(+1.78%) |
Aug 15, 2002 | 5.407 | 5.691 | 5.367 | 5.435 | 101,660 | +0.03(+0.53%) |
Aug 14, 2002 | 5.401 | 5.410 | 5.125 | 5.407 | 93,475 | +0.24(+4.68%) |
Aug 13, 2002 | 5.270 | 5.407 | 5.156 | 5.165 | 59,185 | -0.18(-3.30%) |
Aug 12, 2002 | 5.370 | 5.407 | 5.267 | 5.341 | 280,304 | -0.16(-2.95%) |
Aug 07, 2002 | 5.304 | 5.634 | 5.247 | 5.503 | 313,811 | +0.12(+2.22%) |
Aug 06, 2002 | 5.250 | 5.452 | 5.165 | 5.384 | 413,613 | +0.12(+2.27%) |
Aug 05, 2002 | 5.185 | 5.503 | 5.165 | 5.264 | 269,193 | -0.09(-1.75%) |
Aug 02, 2002 | 5.395 | 5.441 | 5.168 | 5.358 | 186,600 | -0.13(-2.43%) |
Aug 01, 2002 | 5.569 | 5.603 | 5.179 | 5.492 | 442,994 | +0.09(+1.57%) |
Jul 31, 2002 | 5.390 | 5.518 | 5.264 | 5.407 | 232,986 | +0.05(+0.96%) |
Jul 30, 2002 | 5.546 | 5.549 | 5.307 | 5.356 | 539,067 | -0.17(-2.99%) |
Jul 29, 2002 | 5.264 | 5.521 | 5.247 | 5.521 | 541,879 | +0.28(+5.43%) |
Jul 26, 2002 | 5.267 | 5.307 | 5.176 | 5.236 | 219,633 | +0.03(+0.55%) |
Jul 25, 2002 | 5.051 | 5.307 | 5.048 | 5.208 | 372,497 | -0.10(-1.88%) |
Jul 24, 2002 | 5.028 | 5.330 | 4.977 | 5.307 | 387,960 | +0.26(+5.19%) |
Jul 23, 2002 | 4.980 | 5.131 | 4.971 | 5.045 | 483,193 | +0.06(+1.26%) |
Jul 22, 2002 | 4.980 | 5.219 | 4.951 | 4.983 | 443,532 | -0.13(-2.45%) |
Jul 19, 2002 | 5.395 | 5.395 | 4.997 | 5.108 | 240,718 | -0.39(-7.10%) |
Jul 17, 2002 | 5.506 | 5.740 | 5.364 | 5.498 | 543,284 | -0.55(-9.08%) |
Jul 12, 2002 | 5.939 | 6.161 | 5.826 | 6.047 | 124,751 | -0.04(-0.70%) |
Jul 11, 2002 | 6.357 | 6.383 | 5.822 | 6.090 | 460,351 | -0.24(-3.82%) |
Jul 10, 2002 | 6.556 | 6.556 | 6.303 | 6.332 | 91,367 | -0.21(-3.26%) |
Jul 09, 2002 | 6.494 | 6.545 | 6.494 | 6.545 | 124,400 | +0.05(+0.79%) |
Jul 08, 2002 | 6.781 | 6.781 | 6.494 | 6.494 | 205,225 | -0.29(-4.24%) |
Jul 05, 2002 | 6.462 | 6.815 | 6.462 | 6.781 | 103,315 | +0.34(+5.35%) |
Jul 04, 2002 | 6.619 | 6.758 | 6.420 | 6.437 | 151,459 | +0.00(+0.00%) |
Jul 03, 2002 | 6.619 | 6.758 | 6.420 | 6.437 | 151,459 | -0.17(-2.58%) |
Jul 02, 2002 | 6.716 | 6.844 | 6.360 | 6.608 | 331,382 | -0.28(-4.01%) |
Jul 01, 2002 | 6.739 | 6.960 | 6.633 | 6.884 | 606,890 | +0.22(+3.29%) |
Jun 28, 2002 | 6.787 | 6.909 | 6.534 | 6.665 | 787,868 | +0.05(+0.69%) |
Jun 27, 2002 | 6.716 | 6.872 | 6.554 | 6.619 | 490,924 | +0.07(+1.13%) |
Jun 26, 2002 | 5.950 | 6.767 | 5.950 | 6.545 | 385,851 | +0.03(+0.39%) |
Jun 25, 2002 | 6.306 | 6.659 | 6.306 | 6.519 | 545,041 | +0.12(+1.87%) |
Jun 21, 2002 | 6.097 | 6.514 | 6.091 | 6.400 | 565,423 | +0.22(+3.55%) |
Jun 20, 2002 | 6.483 | 6.739 | 6.087 | 6.181 | 323,651 | -0.48(-7.22%) |
Jun 19, 2002 | 6.613 | 6.699 | 6.417 | 6.662 | 205,225 | +0.11(+1.74%) |
Jun 18, 2002 | 6.591 | 6.673 | 6.482 | 6.548 | 149,702 | -0.05(-0.82%) |
Jun 17, 2002 | 6.292 | 6.667 | 5.856 | 6.602 | 476,516 | +0.20(+3.11%) |
Jun 14, 2002 | 6.112 | 6.542 | 5.919 | 6.403 | 329,625 | -0.32(-4.78%) |
Jun 12, 2002 | 6.807 | 6.807 | 6.545 | 6.724 | 70,985 | -0.04(-0.63%) |
Jun 11, 2002 | 6.758 | 6.801 | 6.582 | 6.767 | 119,480 | +0.12(+1.80%) |
Jun 10, 2002 | 6.672 | 6.795 | 6.571 | 6.647 | 154,621 | -0.03(-0.38%) |
Jun 07, 2002 | 6.687 | 6.693 | 6.266 | 6.673 | 211,550 | +0.00(+0.00%) |
Jun 06, 2002 | 6.804 | 6.909 | 6.499 | 6.673 | 241,069 | -0.01(-0.13%) |
Jun 05, 2002 | 7.023 | 7.029 | 6.682 | 6.682 | 670,496 | -0.34(-4.82%) |
May 31, 2002 | 7.197 | 7.197 | 6.915 | 7.020 | 439,617 | -0.38(-5.12%) |
May 28, 2002 | 7.513 | 7.513 | 7.171 | 7.399 | 310,297 | -0.10(-1.33%) |
May 27, 2002 | 7.433 | 7.575 | 7.399 | 7.498 | 227,364 | +0.00(+0.00%) |
May 24, 2002 | 7.433 | 7.575 | 7.399 | 7.498 | 223,850 | +0.07(+0.92%) |
May 23, 2002 | 7.293 | 7.555 | 7.171 | 7.430 | 122,643 | +0.15(+1.99%) |
May 22, 2002 | 6.909 | 7.285 | 6.847 | 7.285 | 155,676 | +0.26(+3.66%) |
May 21, 2002 | 7.384 | 7.384 | 6.902 | 7.027 | 274,805 | -0.34(-4.65%) |
May 20, 2002 | 7.384 | 7.384 | 7.254 | 7.370 | 96,990 | -0.01(-0.19%) |
May 17, 2002 | 7.299 | 7.467 | 7.217 | 7.384 | 365,821 | +0.11(+1.56%) |
May 16, 2002 | 7.319 | 7.325 | 7.131 | 7.271 | 322,597 | -0.04(-0.58%) |
May 15, 2002 | 7.265 | 7.313 | 7.029 | 7.313 | 350,007 | +0.04(+0.59%) |
May 14, 2002 | 7.145 | 7.276 | 7.082 | 7.271 | 204,873 | +0.13(+1.75%) |
May 13, 2002 | 7.282 | 7.285 | 7.000 | 7.145 | 201,359 | -0.14(-1.91%) |
May 10, 2002 | 7.131 | 7.338 | 7.128 | 7.285 | 258,640 | -0.04(-0.51%) |
May 09, 2002 | 7.501 | 7.641 | 7.157 | 7.322 | 231,229 | -0.22(-2.91%) |
May 08, 2002 | 7.683 | 7.712 | 7.527 | 7.541 | 258,640 | -0.07(-0.93%) |
May 07, 2002 | 7.726 | 7.754 | 7.569 | 7.612 | 354,224 | -0.03(-0.41%) |
May 06, 2002 | 7.584 | 7.911 | 7.584 | 7.643 | 650,465 | +0.08(+1.05%) |
May 03, 2002 | 7.384 | 7.606 | 7.382 | 7.564 | 597,753 | +0.24(+3.22%) |
May 02, 2002 | 7.128 | 7.456 | 7.128 | 7.328 | 604,079 | +0.20(+2.79%) |
May 01, 2002 | 7.089 | 7.128 | 7.060 | 7.128 | 117,723 | +0.01(+0.20%) |
Apr 30, 2002 | 7.074 | 7.120 | 7.029 | 7.114 | 310,297 | +0.04(+0.60%) |
Apr 29, 2002 | 7.015 | 7.100 | 7.006 | 7.071 | 259,342 | +0.07(+0.98%) |
Apr 26, 2002 | 6.972 | 7.037 | 6.972 | 7.003 | 326,111 | -0.01(-0.08%) |
Apr 25, 2002 | 7.015 | 7.015 | 6.975 | 7.009 | 329,976 | +0.00(+0.04%) |
Apr 24, 2002 | 7.026 | 7.029 | 7.006 | 7.006 | 270,236 | -0.02(-0.28%) |
Apr 23, 2002 | 7.023 | 7.029 | 7.000 | 7.026 | 180,626 | -0.01(-0.20%) |
Apr 22, 2002 | 7.097 | 7.100 | 7.015 | 7.040 | 371,092 | -0.00(-0.04%) |
Apr 19, 2002 | 7.043 | 7.111 | 6.997 | 7.043 | 106,478 | +0.00(+0.00%) |
Apr 18, 2002 | 7.114 | 7.114 | 7.037 | 7.043 | 121,940 | +0.08(+1.18%) |
Apr 17, 2002 | 7.157 | 7.199 | 6.773 | 6.960 | 253,017 | -0.23(-3.24%) |
Apr 16, 2002 | 7.228 | 7.382 | 6.912 | 7.194 | 173,246 | -0.01(-0.08%) |
Apr 15, 2002 | 7.043 | 7.228 | 6.989 | 7.199 | 414,667 | +0.08(+1.16%) |
Apr 12, 2002 | 7.199 | 7.256 | 6.926 | 7.117 | 140,916 | +0.06(+0.85%) |
Apr 11, 2002 | 7.271 | 7.342 | 6.992 | 7.057 | 136,348 | -0.17(-2.32%) |
Apr 10, 2002 | 7.256 | 7.328 | 7.225 | 7.225 | 123,346 | -0.03(-0.47%) |
Apr 09, 2002 | 6.995 | 7.288 | 6.995 | 7.259 | 91,367 | +0.17(+2.45%) |
Apr 08, 2002 | 6.830 | 7.086 | 6.773 | 7.086 | 62,902 | +0.26(+3.75%) |
Apr 05, 2002 | 7.134 | 7.216 | 6.830 | 6.830 | 136,699 | -0.33(-4.65%) |
Apr 04, 2002 | 7.026 | 7.217 | 7.024 | 7.163 | 126,508 | +0.20(+2.82%) |
Apr 03, 2002 | 6.889 | 7.066 | 6.832 | 6.966 | 109,289 | +0.17(+2.51%) |
Apr 02, 2002 | 6.815 | 6.889 | 6.721 | 6.795 | 44,629 | -0.09(-1.24%) |
Apr 01, 2002 | 6.727 | 6.889 | 6.306 | 6.881 | 236,501 | +0.08(+1.21%) |
Mar 29, 2002 | 7.040 | 7.199 | 6.707 | 6.798 | 307,837 | +0.00(+0.00%) |
Mar 28, 2002 | 7.040 | 7.199 | 6.707 | 6.798 | 304,675 | -0.21(-3.04%) |
Mar 27, 2002 | 7.137 | 7.137 | 6.929 | 7.012 | 152,864 | -0.13(-1.75%) |
Mar 26, 2002 | 7.015 | 7.177 | 6.952 | 7.137 | 167,272 | +0.08(+1.09%) |
Mar 25, 2002 | 7.214 | 7.302 | 6.958 | 7.060 | 127,914 | -0.07(-1.00%) |
Mar 22, 2002 | 7.379 | 7.404 | 7.131 | 7.131 | 120,886 | -0.18(-2.49%) |
Mar 21, 2002 | 7.378 | 7.379 | 7.171 | 7.313 | 105,423 | -0.01(-0.19%) |
Mar 20, 2002 | 7.484 | 7.504 | 7.328 | 7.328 | 219,984 | -0.15(-2.02%) |
Mar 19, 2002 | 7.279 | 7.530 | 7.248 | 7.478 | 409,044 | +0.22(+3.02%) |
Mar 18, 2002 | 6.915 | 7.319 | 6.858 | 7.259 | 507,089 | +0.34(+4.98%) |
Mar 15, 2002 | 6.898 | 7.015 | 6.773 | 6.915 | 229,824 | -0.06(-0.82%) |
Mar 14, 2002 | 6.824 | 6.972 | 6.758 | 6.972 | 114,209 | +0.15(+2.13%) |
Mar 13, 2002 | 6.830 | 6.830 | 6.733 | 6.827 | 199,954 | +0.03(+0.42%) |
Mar 12, 2002 | 6.864 | 6.868 | 6.744 | 6.798 | 286,401 | -0.07(-0.95%) |
Mar 11, 2002 | 7.256 | 7.256 | 6.864 | 6.864 | 477,921 | -0.06(-0.86%) |
Mar 08, 2002 | 6.741 | 7.029 | 6.730 | 6.923 | 392,879 | +0.20(+3.01%) |
Mar 07, 2002 | 6.744 | 6.787 | 6.659 | 6.721 | 599,510 | +0.02(+0.30%) |
Mar 06, 2002 | 6.545 | 6.730 | 6.545 | 6.702 | 390,068 | +0.03(+0.43%) |
Mar 05, 2002 | 6.528 | 6.787 | 6.434 | 6.673 | 173,598 | +0.17(+2.54%) |
Mar 04, 2002 | 6.582 | 6.616 | 6.431 | 6.508 | 290,618 | -0.08(-1.17%) |