Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 4.514 | 4.514 | 4.397 | 4.423 | 100,226 | -0.13(-2.88%) |
Mar 28, 2003 | 4.580 | 4.603 | 4.550 | 4.554 | 45,907 | -0.01(-0.13%) |
Mar 27, 2003 | 4.514 | 4.588 | 4.491 | 4.560 | 106,229 | +0.01(+0.19%) |
Mar 26, 2003 | 4.566 | 4.646 | 4.503 | 4.551 | 155,200 | +0.00(+0.06%) |
Mar 25, 2003 | 4.569 | 4.603 | 4.480 | 4.549 | 203,361 | -0.02(-0.38%) |
Mar 24, 2003 | 4.668 | 4.717 | 4.566 | 4.566 | 150,339 | -0.19(-4.02%) |
Mar 21, 2003 | 4.608 | 4.800 | 4.520 | 4.757 | 195,196 | +0.16(+3.54%) |
Mar 20, 2003 | 4.596 | 4.606 | 4.466 | 4.594 | 135,593 | -0.05(-0.98%) |
Mar 19, 2003 | 4.640 | 4.668 | 4.611 | 4.640 | 62,729 | -0.04(-0.85%) |
Mar 18, 2003 | 4.432 | 4.697 | 4.372 | 4.680 | 284,005 | +0.24(+5.47%) |
Mar 17, 2003 | 4.549 | 4.551 | 4.283 | 4.437 | 272,994 | +0.09(+2.10%) |
Mar 14, 2003 | 4.452 | 4.454 | 4.317 | 4.346 | 210,265 | -0.08(-1.74%) |
Mar 13, 2003 | 4.363 | 4.423 | 4.352 | 4.423 | 123,355 | +0.02(+0.39%) |
Mar 12, 2003 | 4.383 | 4.454 | 4.366 | 4.406 | 70,162 | -0.02(-0.52%) |
Mar 11, 2003 | 4.380 | 4.560 | 4.343 | 4.429 | 223,582 | +0.02(+0.52%) |
Mar 10, 2003 | 4.588 | 4.588 | 4.406 | 4.406 | 173,819 | -0.15(-3.26%) |
Mar 07, 2003 | 4.537 | 4.586 | 4.494 | 4.554 | 328,715 | +0.01(+0.25%) |
Mar 06, 2003 | 4.711 | 4.711 | 4.526 | 4.543 | 378,478 | -0.07(-1.61%) |
Mar 05, 2003 | 4.654 | 4.666 | 4.520 | 4.617 | 202,555 | -0.09(-1.93%) |
Mar 04, 2003 | 4.840 | 4.934 | 4.657 | 4.708 | 181,178 | -0.08(-1.61%) |
Mar 03, 2003 | 4.862 | 4.965 | 4.757 | 4.785 | 100,927 | -0.09(-1.93%) |
Feb 28, 2003 | 4.902 | 5.065 | 4.697 | 4.880 | 156,647 | -0.01(-0.17%) |
Feb 27, 2003 | 4.788 | 5.054 | 4.731 | 4.888 | 143,681 | +0.15(+3.19%) |
Feb 26, 2003 | 4.880 | 4.880 | 4.697 | 4.737 | 99,876 | -0.17(-3.43%) |
Feb 25, 2003 | 4.734 | 4.905 | 4.734 | 4.905 | 201,504 | +0.07(+1.48%) |
Feb 24, 2003 | 4.954 | 5.065 | 4.728 | 4.834 | 276,148 | -0.05(-1.05%) |
Feb 21, 2003 | 4.851 | 4.945 | 4.820 | 4.885 | 283,157 | +0.03(+0.53%) |
Feb 20, 2003 | 4.751 | 4.882 | 4.654 | 4.860 | 422,283 | +0.05(+1.07%) |
Feb 19, 2003 | 4.997 | 5.005 | 4.765 | 4.808 | 531,270 | -0.31(-6.08%) |
Feb 18, 2003 | 5.573 | 5.590 | 4.774 | 5.119 | 678,106 | -0.45(-8.14%) |
Feb 14, 2003 | 5.410 | 5.661 | 5.399 | 5.573 | 280,354 | +0.10(+1.88%) |
Feb 13, 2003 | 5.136 | 5.484 | 5.136 | 5.470 | 169,263 | +0.25(+4.70%) |
Feb 12, 2003 | 5.148 | 5.345 | 5.148 | 5.225 | 126,509 | +0.05(+0.88%) |
Feb 11, 2003 | 4.994 | 5.308 | 4.994 | 5.179 | 123,355 | +0.13(+2.54%) |
Feb 10, 2003 | 5.074 | 5.231 | 4.942 | 5.051 | 320,654 | -0.07(-1.34%) |
Feb 07, 2003 | 5.151 | 5.228 | 5.119 | 5.119 | 167,511 | +0.07(+1.35%) |
Feb 06, 2003 | 5.282 | 5.282 | 5.039 | 5.051 | 132,116 | -0.19(-3.59%) |
Feb 05, 2003 | 5.387 | 5.387 | 5.136 | 5.239 | 152,792 | -0.08(-1.55%) |
Feb 04, 2003 | 5.142 | 5.333 | 5.131 | 5.322 | 278,251 | +0.06(+1.14%) |
Feb 03, 2003 | 5.250 | 5.365 | 5.148 | 5.262 | 190,991 | -0.12(-2.23%) |
Jan 31, 2003 | 5.262 | 5.382 | 5.242 | 5.382 | 157,348 | +0.05(+0.86%) |
Jan 30, 2003 | 5.387 | 5.553 | 5.136 | 5.336 | 358,250 | -0.05(-0.95%) |
Jan 29, 2003 | 5.407 | 5.619 | 5.387 | 5.387 | 227,437 | -0.21(-3.82%) |
Jan 28, 2003 | 5.690 | 5.690 | 4.651 | 5.601 | 734,527 | +0.07(+1.34%) |
Jan 27, 2003 | 5.736 | 5.810 | 5.527 | 5.527 | 256,523 | -0.15(-2.61%) |
Jan 24, 2003 | 6.104 | 6.104 | 5.676 | 5.676 | 203,607 | -0.37(-6.09%) |
Jan 23, 2003 | 5.907 | 6.135 | 5.835 | 6.044 | 96,722 | +0.24(+4.18%) |
Jan 22, 2003 | 5.907 | 5.907 | 5.778 | 5.801 | 296,474 | -0.17(-2.91%) |
Jan 21, 2003 | 5.907 | 6.015 | 5.907 | 5.975 | 431,044 | -0.10(-1.69%) |
Jan 17, 2003 | 6.069 | 6.121 | 5.907 | 6.078 | 60,977 | +0.03(+0.42%) |
Jan 16, 2003 | 6.069 | 6.124 | 5.907 | 6.052 | 79,900 | +0.04(+0.71%) |
Jan 15, 2003 | 5.913 | 6.067 | 5.913 | 6.010 | 303,833 | -0.00(-0.05%) |
Jan 14, 2003 | 6.010 | 6.021 | 5.992 | 6.012 | 54,318 | +0.00(+0.05%) |
Jan 13, 2003 | 5.921 | 6.030 | 5.827 | 6.010 | 196,247 | +0.16(+2.73%) |
Jan 10, 2003 | 6.032 | 6.061 | 5.850 | 5.850 | 98,824 | -0.11(-1.91%) |
Jan 09, 2003 | 6.030 | 6.030 | 5.941 | 5.964 | 119,500 | +0.01(+0.10%) |
Jan 08, 2003 | 6.058 | 6.129 | 5.938 | 5.958 | 120,201 | -0.17(-2.84%) |
Jan 07, 2003 | 6.107 | 6.275 | 5.958 | 6.132 | 109,338 | -0.04(-0.60%) |
Jan 06, 2003 | 6.075 | 6.261 | 6.075 | 6.169 | 77,447 | +0.04(+0.60%) |
Jan 03, 2003 | 6.155 | 6.252 | 6.049 | 6.132 | 217,624 | -0.03(-0.46%) |
Jan 02, 2003 | 6.161 | 6.235 | 6.161 | 6.161 | 114,945 | +0.08(+1.26%) |
Dec 31, 2002 | 5.992 | 6.135 | 5.992 | 6.084 | 483,260 | +0.13(+2.26%) |
Dec 30, 2002 | 5.950 | 6.058 | 5.933 | 5.950 | 176,623 | -0.07(-1.23%) |
Dec 27, 2002 | 5.950 | 6.078 | 5.950 | 6.024 | 102,679 | -0.04(-0.66%) |
Dec 26, 2002 | 6.061 | 6.078 | 5.987 | 6.064 | 83,405 | +0.04(+0.71%) |
Dec 24, 2002 | 6.038 | 6.038 | 6.015 | 6.021 | 50,814 | -0.07(-1.12%) |
Dec 23, 2002 | 6.275 | 6.235 | 5.952 | 6.089 | 108,637 | +0.02(+0.38%) |
Dec 20, 2002 | 6.275 | 6.275 | 5.952 | 6.066 | 372,870 | -0.18(-2.93%) |
Dec 19, 2002 | 6.072 | 6.289 | 6.007 | 6.249 | 162,254 | +0.17(+2.82%) |
Dec 18, 2002 | 6.278 | 6.295 | 6.064 | 6.078 | 98,123 | -0.20(-3.18%) |
Dec 17, 2002 | 6.121 | 6.286 | 6.004 | 6.278 | 204,658 | +0.01(+0.23%) |
Dec 16, 2002 | 6.201 | 6.278 | 6.030 | 6.264 | 252,318 | +0.20(+3.34%) |
Dec 13, 2002 | 6.278 | 6.278 | 6.047 | 6.061 | 74,293 | -0.22(-3.45%) |
Dec 12, 2002 | 6.175 | 6.321 | 6.067 | 6.278 | 112,141 | +0.11(+1.86%) |
Dec 11, 2002 | 6.266 | 6.292 | 6.101 | 6.163 | 82,354 | -0.12(-1.86%) |
Dec 10, 2002 | 5.887 | 6.295 | 5.887 | 6.280 | 394,948 | +0.36(+6.11%) |
Dec 09, 2002 | 5.887 | 6.012 | 5.887 | 5.919 | 162,955 | -0.07(-1.19%) |
Dec 06, 2002 | 5.958 | 6.112 | 5.867 | 5.990 | 209,214 | -0.12(-2.00%) |
Dec 05, 2002 | 6.192 | 6.192 | 5.992 | 6.112 | 54,318 | -0.00(-0.06%) |
Dec 04, 2002 | 6.021 | 6.200 | 6.021 | 6.115 | 176,973 | +0.09(+1.52%) |
Dec 03, 2002 | 6.138 | 6.206 | 5.793 | 6.024 | 172,067 | -0.12(-1.95%) |
Dec 02, 2002 | 6.138 | 6.212 | 6.021 | 6.144 | 212,017 | +0.00(+0.05%) |
Nov 29, 2002 | 6.035 | 6.195 | 5.995 | 6.141 | 106,534 | +0.12(+2.04%) |
Nov 27, 2002 | 5.530 | 6.064 | 5.493 | 6.018 | 225,685 | +0.36(+6.35%) |
Nov 26, 2002 | 5.704 | 5.704 | 5.553 | 5.659 | 31,189 | -0.03(-0.60%) |
Nov 25, 2002 | 5.707 | 5.707 | 5.536 | 5.693 | 71,840 | +0.02(+0.40%) |
Nov 22, 2002 | 5.547 | 5.707 | 5.547 | 5.670 | 150,690 | -0.04(-0.65%) |
Nov 21, 2002 | 5.410 | 5.707 | 5.410 | 5.707 | 192,392 | +0.13(+2.30%) |
Nov 20, 2002 | 5.282 | 5.707 | 5.282 | 5.579 | 183,982 | +0.23(+4.27%) |
Nov 19, 2002 | 5.385 | 5.445 | 5.325 | 5.350 | 141,228 | -0.05(-0.95%) |
Nov 18, 2002 | 5.345 | 5.490 | 5.342 | 5.402 | 90,764 | -0.02(-0.37%) |
Nov 15, 2002 | 5.453 | 5.599 | 5.422 | 5.422 | 126,860 | -0.15(-2.61%) |
Nov 14, 2002 | 5.564 | 5.644 | 5.459 | 5.567 | 179,076 | +0.00(+0.05%) |
Nov 13, 2002 | 5.253 | 5.564 | 5.253 | 5.564 | 120,552 | +0.23(+4.28%) |
Nov 12, 2002 | 5.330 | 5.413 | 5.213 | 5.336 | 114,594 | -0.01(-0.11%) |
Nov 11, 2002 | 5.522 | 5.522 | 5.197 | 5.342 | 32,941 | +0.03(+0.48%) |
Nov 08, 2002 | 5.339 | 5.524 | 5.256 | 5.316 | 30,488 | -0.15(-2.82%) |
Nov 07, 2002 | 5.562 | 5.619 | 5.393 | 5.471 | 96,021 | -0.09(-1.63%) |
Nov 06, 2002 | 5.393 | 5.564 | 5.273 | 5.561 | 75,695 | +0.08(+1.45%) |
Nov 05, 2002 | 5.419 | 5.482 | 5.250 | 5.482 | 382,683 | +0.07(+1.27%) |
Nov 04, 2002 | 5.208 | 5.419 | 5.081 | 5.413 | 186,435 | +0.28(+5.39%) |
Nov 01, 2002 | 5.165 | 5.208 | 4.937 | 5.136 | 213,419 | +0.04(+0.72%) |
Oct 31, 2002 | 5.179 | 5.179 | 5.008 | 5.099 | 222,180 | -0.08(-1.54%) |
Oct 30, 2002 | 5.296 | 5.453 | 5.022 | 5.179 | 254,070 | +0.01(+0.28%) |
Oct 29, 2002 | 5.259 | 5.282 | 5.071 | 5.165 | 113,192 | -0.11(-2.16%) |
Oct 28, 2002 | 5.316 | 5.421 | 5.279 | 5.279 | 169,614 | -0.04(-0.80%) |
Oct 25, 2002 | 5.137 | 5.322 | 5.137 | 5.322 | 117,398 | +0.09(+1.70%) |
Oct 24, 2002 | 5.108 | 5.279 | 4.855 | 5.233 | 579,628 | -0.02(-0.34%) |
Oct 23, 2002 | 5.054 | 5.296 | 4.994 | 5.250 | 22,147,972 | +0.23(+4.60%) |
Oct 22, 2002 | 4.834 | 5.042 | 4.834 | 5.020 | 305,235 | +0.06(+1.28%) |
Oct 21, 2002 | 4.868 | 5.008 | 4.805 | 4.956 | 161,904 | +0.15(+3.07%) |
Oct 18, 2002 | 5.022 | 5.039 | 4.780 | 4.808 | 156,998 | -0.21(-4.26%) |
Oct 17, 2002 | 4.880 | 5.108 | 4.794 | 5.022 | 298,927 | +0.15(+3.17%) |
Oct 16, 2002 | 4.914 | 4.962 | 4.800 | 4.868 | 190,412 | -0.08(-1.67%) |
Oct 15, 2002 | 4.780 | 5.008 | 4.688 | 4.951 | 425,086 | +0.24(+5.09%) |
Oct 14, 2002 | 4.757 | 4.805 | 4.666 | 4.711 | 134,569 | -0.08(-1.74%) |
Oct 11, 2002 | 4.743 | 4.939 | 4.743 | 4.795 | 289,420 | +0.03(+0.73%) |
Oct 10, 2002 | 4.734 | 4.820 | 4.534 | 4.760 | 384,085 | +0.17(+3.73%) |
Oct 09, 2002 | 4.851 | 4.900 | 4.537 | 4.588 | 400,541 | -0.32(-6.51%) |
Oct 08, 2002 | 5.048 | 5.051 | 4.851 | 4.908 | 239,352 | -0.08(-1.65%) |
Oct 07, 2002 | 5.270 | 5.270 | 4.945 | 4.991 | 239,001 | -0.09(-1.74%) |
Oct 04, 2002 | 5.182 | 5.259 | 5.034 | 5.079 | 155,246 | -0.14(-2.74%) |
Oct 03, 2002 | 5.199 | 5.308 | 4.720 | 5.222 | 365,508 | +0.09(+1.78%) |
Oct 02, 2002 | 5.487 | 5.490 | 5.075 | 5.131 | 374,973 | -0.33(-6.10%) |
Oct 01, 2002 | 5.370 | 5.490 | 5.299 | 5.464 | 282,968 | +0.09(+1.74%) |
Sep 30, 2002 | 5.171 | 5.376 | 5.051 | 5.370 | 129,663 | +0.09(+1.73%) |
Sep 27, 2002 | 5.393 | 5.422 | 5.173 | 5.279 | 210,265 | -0.15(-2.68%) |
Sep 26, 2002 | 5.336 | 5.425 | 5.271 | 5.425 | 169,614 | +0.17(+3.26%) |
Sep 25, 2002 | 5.139 | 5.370 | 5.108 | 5.253 | 226,385 | +0.20(+4.01%) |
Sep 24, 2002 | 5.239 | 5.421 | 5.051 | 5.051 | 24,250,626 | -0.25(-4.63%) |
Sep 23, 2002 | 5.256 | 5.425 | 5.231 | 5.296 | 130,189 | +0.02(+0.32%) |
Sep 20, 2002 | 5.493 | 5.547 | 5.276 | 5.279 | 288,764 | -0.07(-1.33%) |
Sep 19, 2002 | 5.504 | 5.504 | 5.350 | 5.350 | 282,221 | -0.06(-1.11%) |
Sep 18, 2002 | 5.430 | 5.510 | 5.407 | 5.410 | 49,061 | -0.01(-0.26%) |
Sep 17, 2002 | 5.507 | 5.564 | 5.350 | 5.425 | 493,738 | +0.00(+0.05%) |
Sep 16, 2002 | 5.422 | 5.504 | 5.393 | 5.422 | 81,583 | +0.03(+0.58%) |
Sep 13, 2002 | 5.499 | 5.524 | 5.379 | 5.390 | 201,168 | -0.11(-1.92%) |
Sep 12, 2002 | 5.465 | 5.584 | 5.270 | 5.496 | 197,155 | +0.03(+0.57%) |
Sep 11, 2002 | 5.619 | 5.619 | 5.392 | 5.465 | 71,840 | -0.14(-2.49%) |
Sep 10, 2002 | 5.564 | 5.607 | 5.407 | 5.604 | 174,169 | +0.05(+0.98%) |
Sep 09, 2002 | 5.564 | 5.596 | 5.465 | 5.550 | 93,918 | -0.00(-0.05%) |
Sep 06, 2002 | 5.707 | 5.707 | 5.402 | 5.553 | 239,415 | -0.10(-1.72%) |
Sep 05, 2002 | 5.764 | 5.764 | 5.616 | 5.650 | 128,261 | -0.10(-1.69%) |
Sep 04, 2002 | 5.764 | 5.764 | 5.650 | 5.747 | 131,766 | +0.04(+0.70%) |
Sep 03, 2002 | 5.707 | 5.784 | 5.507 | 5.707 | 184,381 | -0.06(-0.99%) |
Aug 30, 2002 | 5.757 | 5.838 | 5.539 | 5.764 | 172,417 | +0.09(+1.51%) |
Aug 29, 2002 | 5.402 | 5.727 | 5.114 | 5.679 | 158,435 | +0.38(+7.22%) |
Aug 28, 2002 | 5.288 | 5.439 | 5.282 | 5.296 | 79,200 | -0.14(-2.52%) |
Aug 27, 2002 | 5.610 | 5.610 | 5.365 | 5.433 | 72,191 | -0.14(-2.51%) |
Aug 26, 2002 | 5.325 | 5.576 | 5.171 | 5.573 | 165,054 | +0.19(+3.55%) |
Aug 23, 2002 | 5.437 | 5.576 | 5.350 | 5.382 | 238,847 | -0.13(-2.43%) |
Aug 22, 2002 | 5.935 | 5.935 | 5.425 | 5.516 | 234,095 | -0.46(-7.73%) |
Aug 21, 2002 | 5.693 | 5.978 | 5.656 | 5.978 | 195,196 | +0.37(+6.62%) |
Aug 20, 2002 | 5.653 | 5.807 | 5.422 | 5.607 | 190,865 | +0.06(+1.08%) |
Aug 16, 2002 | 5.453 | 5.804 | 5.379 | 5.547 | 191,692 | +0.10(+1.78%) |
Aug 15, 2002 | 5.422 | 5.707 | 5.382 | 5.450 | 101,379 | +0.03(+0.53%) |
Aug 14, 2002 | 5.416 | 5.425 | 5.139 | 5.422 | 93,217 | +0.24(+4.68%) |
Aug 13, 2002 | 5.285 | 5.422 | 5.171 | 5.179 | 59,021 | -0.18(-3.30%) |
Aug 12, 2002 | 5.385 | 5.422 | 5.282 | 5.356 | 279,530 | -0.16(-2.95%) |
Aug 07, 2002 | 5.319 | 5.650 | 5.262 | 5.519 | 312,945 | +0.12(+2.22%) |
Aug 06, 2002 | 5.265 | 5.467 | 5.179 | 5.399 | 412,470 | +0.12(+2.27%) |
Aug 05, 2002 | 5.199 | 5.519 | 5.179 | 5.279 | 268,449 | -0.09(-1.75%) |
Aug 02, 2002 | 5.410 | 5.456 | 5.182 | 5.373 | 186,085 | -0.13(-2.43%) |
Aug 01, 2002 | 5.584 | 5.619 | 5.193 | 5.507 | 441,771 | +0.09(+1.57%) |
Jul 31, 2002 | 5.405 | 5.533 | 5.279 | 5.422 | 232,343 | +0.05(+0.96%) |
Jul 30, 2002 | 5.562 | 5.564 | 5.322 | 5.370 | 537,578 | -0.17(-2.99%) |
Jul 29, 2002 | 5.279 | 5.536 | 5.262 | 5.536 | 540,382 | +0.29(+5.43%) |
Jul 26, 2002 | 5.282 | 5.322 | 5.191 | 5.250 | 219,026 | +0.03(+0.55%) |
Jul 25, 2002 | 5.065 | 5.322 | 5.062 | 5.222 | 371,469 | -0.10(-1.88%) |
Jul 24, 2002 | 5.042 | 5.345 | 4.991 | 5.322 | 386,888 | +0.26(+5.19%) |
Jul 23, 2002 | 4.994 | 5.145 | 4.985 | 5.059 | 481,858 | +0.06(+1.26%) |
Jul 22, 2002 | 4.994 | 5.233 | 4.965 | 4.997 | 442,307 | -0.13(-2.45%) |
Jul 19, 2002 | 5.410 | 5.410 | 5.011 | 5.122 | 240,053 | -0.39(-7.10%) |
Jul 17, 2002 | 5.522 | 5.756 | 5.379 | 5.513 | 541,784 | -0.55(-9.08%) |
Jul 12, 2002 | 5.955 | 6.178 | 5.842 | 6.064 | 124,407 | -0.04(-0.70%) |
Jul 11, 2002 | 6.375 | 6.400 | 5.838 | 6.107 | 459,079 | -0.24(-3.82%) |
Jul 10, 2002 | 6.575 | 6.575 | 6.321 | 6.349 | 91,115 | -0.21(-3.26%) |
Jul 09, 2002 | 6.512 | 6.563 | 6.512 | 6.563 | 124,056 | +0.05(+0.79%) |
Jul 08, 2002 | 6.800 | 6.800 | 6.512 | 6.512 | 204,658 | -0.29(-4.24%) |
Jul 05, 2002 | 6.480 | 6.834 | 6.480 | 6.800 | 103,030 | +0.35(+5.35%) |
Jul 04, 2002 | 6.637 | 6.777 | 6.438 | 6.455 | 151,040 | +0.00(+0.00%) |
Jul 03, 2002 | 6.637 | 6.777 | 6.438 | 6.455 | 151,040 | -0.17(-2.58%) |
Jul 02, 2002 | 6.734 | 6.863 | 6.378 | 6.626 | 330,467 | -0.28(-4.01%) |
Jul 01, 2002 | 6.757 | 6.980 | 6.652 | 6.903 | 605,214 | +0.22(+3.29%) |
Jun 28, 2002 | 6.806 | 6.928 | 6.552 | 6.683 | 785,692 | +0.05(+0.69%) |
Jun 27, 2002 | 6.734 | 6.891 | 6.572 | 6.637 | 489,568 | +0.07(+1.13%) |
Jun 26, 2002 | 5.967 | 6.786 | 5.967 | 6.563 | 384,785 | +0.03(+0.39%) |
Jun 25, 2002 | 6.323 | 6.677 | 6.323 | 6.537 | 543,536 | +0.12(+1.87%) |
Jun 21, 2002 | 6.114 | 6.532 | 6.108 | 6.418 | 563,862 | +0.22(+3.55%) |
Jun 20, 2002 | 6.501 | 6.757 | 6.104 | 6.198 | 322,757 | -0.48(-7.22%) |
Jun 19, 2002 | 6.632 | 6.717 | 6.435 | 6.680 | 204,658 | +0.11(+1.74%) |
Jun 18, 2002 | 6.609 | 6.692 | 6.500 | 6.566 | 149,288 | -0.05(-0.82%) |
Jun 17, 2002 | 6.309 | 6.686 | 5.873 | 6.620 | 475,200 | +0.20(+3.11%) |
Jun 14, 2002 | 6.129 | 6.560 | 5.935 | 6.420 | 328,715 | -0.32(-4.78%) |
Jun 12, 2002 | 6.826 | 6.826 | 6.563 | 6.743 | 70,789 | -0.04(-0.63%) |
Jun 11, 2002 | 6.777 | 6.820 | 6.600 | 6.786 | 119,150 | +0.12(+1.80%) |
Jun 10, 2002 | 6.690 | 6.814 | 6.589 | 6.666 | 154,194 | -0.03(-0.38%) |
Jun 07, 2002 | 6.706 | 6.712 | 6.283 | 6.692 | 210,966 | +0.00(+0.00%) |
Jun 06, 2002 | 6.823 | 6.928 | 6.517 | 6.692 | 240,403 | -0.01(-0.13%) |
Jun 05, 2002 | 7.043 | 7.048 | 6.700 | 6.700 | 668,644 | -0.34(-4.82%) |
May 31, 2002 | 7.217 | 7.217 | 6.934 | 7.040 | 438,403 | -0.38(-5.12%) |
May 28, 2002 | 7.533 | 7.533 | 7.191 | 7.419 | 309,440 | -0.10(-1.33%) |
May 27, 2002 | 7.453 | 7.596 | 7.419 | 7.519 | 226,736 | +0.00(+0.00%) |
May 24, 2002 | 7.453 | 7.596 | 7.419 | 7.519 | 223,231 | +0.07(+0.92%) |
May 23, 2002 | 7.314 | 7.576 | 7.191 | 7.451 | 122,304 | +0.15(+1.99%) |
May 22, 2002 | 6.928 | 7.305 | 6.866 | 7.305 | 155,246 | +0.26(+3.66%) |
May 21, 2002 | 7.405 | 7.405 | 6.921 | 7.047 | 274,046 | -0.34(-4.65%) |
May 20, 2002 | 7.405 | 7.405 | 7.274 | 7.391 | 96,722 | -0.01(-0.19%) |
May 17, 2002 | 7.319 | 7.487 | 7.237 | 7.405 | 364,810 | +0.11(+1.56%) |
May 16, 2002 | 7.339 | 7.345 | 7.151 | 7.291 | 321,706 | -0.04(-0.58%) |
May 15, 2002 | 7.285 | 7.334 | 7.048 | 7.334 | 349,040 | +0.04(+0.59%) |
May 14, 2002 | 7.165 | 7.296 | 7.101 | 7.291 | 204,308 | +0.13(+1.75%) |
May 13, 2002 | 7.302 | 7.305 | 7.020 | 7.165 | 200,803 | -0.14(-1.91%) |
May 10, 2002 | 7.151 | 7.359 | 7.148 | 7.305 | 257,925 | -0.04(-0.51%) |
May 09, 2002 | 7.522 | 7.662 | 7.177 | 7.342 | 230,591 | -0.22(-2.91%) |
May 08, 2002 | 7.705 | 7.733 | 7.548 | 7.562 | 257,925 | -0.07(-0.93%) |
May 07, 2002 | 7.747 | 7.776 | 7.590 | 7.633 | 353,246 | -0.03(-0.41%) |
May 06, 2002 | 7.605 | 7.933 | 7.605 | 7.665 | 648,669 | +0.08(+1.05%) |
May 03, 2002 | 7.405 | 7.628 | 7.402 | 7.585 | 596,102 | +0.24(+3.22%) |
May 02, 2002 | 7.148 | 7.476 | 7.148 | 7.348 | 602,410 | +0.20(+2.79%) |
May 01, 2002 | 7.108 | 7.148 | 7.080 | 7.148 | 117,398 | +0.01(+0.20%) |
Apr 30, 2002 | 7.094 | 7.139 | 7.048 | 7.134 | 309,440 | +0.04(+0.60%) |
Apr 29, 2002 | 7.034 | 7.120 | 7.025 | 7.091 | 258,626 | +0.07(+0.98%) |
Apr 26, 2002 | 6.991 | 7.057 | 6.991 | 7.023 | 325,210 | -0.01(-0.08%) |
Apr 25, 2002 | 7.034 | 7.034 | 6.994 | 7.028 | 329,065 | +0.00(+0.04%) |
Apr 24, 2002 | 7.045 | 7.048 | 7.025 | 7.025 | 269,490 | -0.02(-0.28%) |
Apr 23, 2002 | 7.043 | 7.048 | 7.020 | 7.045 | 180,127 | -0.01(-0.20%) |
Apr 22, 2002 | 7.117 | 7.120 | 7.034 | 7.060 | 370,067 | -0.00(-0.04%) |
Apr 19, 2002 | 7.062 | 7.131 | 7.017 | 7.062 | 106,184 | +0.00(+0.00%) |
Apr 18, 2002 | 7.134 | 7.134 | 7.057 | 7.062 | 121,603 | +0.08(+1.18%) |
Apr 17, 2002 | 7.177 | 7.219 | 6.791 | 6.980 | 252,318 | -0.23(-3.24%) |
Apr 16, 2002 | 7.248 | 7.402 | 6.931 | 7.214 | 172,768 | -0.01(-0.08%) |
Apr 15, 2002 | 7.062 | 7.248 | 7.008 | 7.219 | 413,522 | +0.08(+1.16%) |
Apr 12, 2002 | 7.219 | 7.277 | 6.946 | 7.137 | 140,527 | +0.06(+0.85%) |
Apr 11, 2002 | 7.291 | 7.362 | 7.011 | 7.077 | 135,971 | -0.17(-2.32%) |
Apr 10, 2002 | 7.277 | 7.348 | 7.245 | 7.245 | 123,005 | -0.03(-0.47%) |
Apr 09, 2002 | 7.014 | 7.308 | 7.014 | 7.279 | 91,115 | +0.17(+2.45%) |
Apr 08, 2002 | 6.848 | 7.105 | 6.791 | 7.105 | 62,729 | +0.26(+3.75%) |
Apr 05, 2002 | 7.154 | 7.236 | 6.848 | 6.848 | 136,322 | -0.33(-4.65%) |
Apr 04, 2002 | 7.045 | 7.237 | 7.044 | 7.182 | 126,159 | +0.20(+2.82%) |
Apr 03, 2002 | 6.908 | 7.085 | 6.851 | 6.985 | 108,987 | +0.17(+2.51%) |
Apr 02, 2002 | 6.834 | 6.908 | 6.740 | 6.814 | 44,506 | -0.09(-1.24%) |