Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 5.328 | 5.475 | 5.328 | 5.456 | 3,481,140 | +0.09(+1.75%) |
Jan 30, 2003 | 5.534 | 5.551 | 5.347 | 5.363 | 4,845,334 | -0.17(-3.07%) |
Jan 29, 2003 | 5.476 | 5.566 | 5.412 | 5.533 | 2,920,047 | +0.02(+0.37%) |
Jan 28, 2003 | 5.498 | 5.577 | 5.458 | 5.512 | 2,985,670 | +0.01(+0.18%) |
Jan 27, 2003 | 5.573 | 5.605 | 5.458 | 5.502 | 4,048,484 | -0.08(-1.52%) |
Jan 24, 2003 | 5.698 | 5.710 | 5.564 | 5.587 | 3,784,256 | -0.13(-2.22%) |
Jan 23, 2003 | 5.667 | 5.716 | 5.612 | 5.714 | 3,029,766 | +0.07(+1.22%) |
Jan 22, 2003 | 5.708 | 5.766 | 5.644 | 5.645 | 3,547,110 | -0.06(-1.09%) |
Jan 21, 2003 | 5.906 | 5.921 | 5.705 | 5.707 | 6,095,642 | -0.21(-3.62%) |
Jan 17, 2003 | 5.940 | 5.999 | 5.897 | 5.921 | 2,665,194 | -0.04(-0.75%) |
Jan 16, 2003 | 5.932 | 6.029 | 5.932 | 5.966 | 4,469,651 | +0.04(+0.61%) |
Jan 15, 2003 | 5.904 | 5.943 | 5.877 | 5.930 | 3,810,991 | +0.03(+0.51%) |
Jan 14, 2003 | 5.904 | 5.921 | 5.871 | 5.900 | 3,074,903 | -0.00(-0.07%) |
Jan 13, 2003 | 5.911 | 5.942 | 5.881 | 5.904 | 3,406,837 | +0.04(+0.61%) |
Jan 10, 2003 | 5.868 | 5.890 | 5.802 | 5.868 | 4,237,019 | -0.01(-0.12%) |
Jan 09, 2003 | 5.995 | 6.037 | 5.875 | 5.875 | 7,706,008 | -0.10(-1.69%) |
Jan 08, 2003 | 5.973 | 6.055 | 5.936 | 5.976 | 4,001,263 | -0.03(-0.43%) |
Jan 07, 2003 | 6.048 | 6.199 | 5.914 | 6.002 | 9,638,239 | -0.20(-3.18%) |
Jan 06, 2003 | 5.917 | 6.250 | 5.917 | 6.199 | 5,092,548 | +0.27(+4.57%) |
Jan 03, 2003 | 5.942 | 5.942 | 5.851 | 5.929 | 3,658,218 | -0.01(-0.19%) |
Jan 02, 2003 | 5.717 | 5.943 | 5.566 | 5.940 | 7,965,375 | +0.15(+2.61%) |
Dec 31, 2002 | 5.760 | 5.829 | 5.740 | 5.789 | 2,703,387 | +0.02(+0.42%) |
Dec 30, 2002 | 5.710 | 5.773 | 5.710 | 5.764 | 3,949,876 | +0.01(+0.20%) |
Dec 27, 2002 | 5.868 | 5.875 | 5.734 | 5.753 | 2,350,967 | -0.13(-2.20%) |
Dec 26, 2002 | 5.904 | 5.972 | 5.865 | 5.883 | 2,511,379 | -0.04(-0.71%) |
Dec 24, 2002 | 5.978 | 5.992 | 5.919 | 5.924 | 1,364,193 | -0.07(-1.15%) |
Dec 23, 2002 | 5.932 | 6.060 | 5.930 | 5.993 | 3,788,075 | +0.03(+0.53%) |
Dec 20, 2002 | 5.782 | 5.965 | 5.782 | 5.962 | 5,688,363 | +0.21(+3.63%) |
Dec 19, 2002 | 5.757 | 5.834 | 5.724 | 5.753 | 3,910,293 | -0.02(-0.40%) |
Dec 18, 2002 | 5.782 | 5.824 | 5.744 | 5.776 | 4,423,472 | +0.00(+0.02%) |
Dec 17, 2002 | 5.674 | 5.824 | 5.674 | 5.775 | 5,476,217 | +0.11(+1.96%) |
Dec 16, 2002 | 5.681 | 5.691 | 5.613 | 5.664 | 4,040,150 | +0.08(+1.47%) |
Dec 13, 2002 | 5.479 | 5.628 | 5.429 | 5.582 | 5,142,894 | +0.10(+1.89%) |
Dec 12, 2002 | 5.657 | 5.659 | 5.422 | 5.478 | 7,569,554 | -0.18(-3.16%) |
Dec 11, 2002 | 5.494 | 5.659 | 5.494 | 5.657 | 4,803,321 | +0.13(+2.29%) |
Dec 10, 2002 | 5.436 | 5.534 | 5.407 | 5.530 | 4,376,946 | +0.13(+2.35%) |
Dec 09, 2002 | 5.551 | 5.616 | 5.387 | 5.403 | 6,366,814 | -0.16(-2.80%) |
Dec 06, 2002 | 5.573 | 5.703 | 5.501 | 5.559 | 4,998,801 | -0.09(-1.53%) |
Dec 05, 2002 | 5.703 | 5.703 | 5.548 | 5.645 | 3,011,711 | -0.06(-1.01%) |
Dec 04, 2002 | 5.655 | 5.731 | 5.553 | 5.703 | 4,293,962 | +0.05(+0.87%) |
Dec 03, 2002 | 5.620 | 5.662 | 5.544 | 5.654 | 3,354,408 | +0.03(+0.59%) |
Dec 02, 2002 | 5.616 | 5.678 | 5.546 | 5.620 | 4,801,585 | +0.10(+1.83%) |
Nov 29, 2002 | 5.530 | 5.597 | 5.497 | 5.520 | 2,156,182 | +0.00(+0.00%) |
Nov 27, 2002 | 5.688 | 5.731 | 5.422 | 5.520 | 9,837,191 | -0.02(-0.44%) |
Nov 26, 2002 | 5.523 | 5.615 | 5.379 | 5.544 | 5,909,189 | +0.02(+0.31%) |
Nov 25, 2002 | 5.623 | 5.664 | 5.472 | 5.527 | 5,165,810 | -0.08(-1.46%) |
Nov 22, 2002 | 5.525 | 5.638 | 5.495 | 5.609 | 3,947,445 | +0.08(+1.51%) |
Nov 21, 2002 | 5.472 | 5.589 | 5.422 | 5.525 | 4,694,991 | +0.13(+2.43%) |
Nov 20, 2002 | 5.406 | 5.491 | 5.330 | 5.394 | 7,078,250 | -0.01(-0.19%) |
Nov 19, 2002 | 5.566 | 5.740 | 5.343 | 5.404 | 22,305,550 | +0.34(+6.68%) |
Nov 18, 2002 | 4.805 | 5.320 | 4.805 | 5.066 | 12,088,856 | +0.26(+5.42%) |
Nov 15, 2002 | 4.716 | 4.824 | 4.651 | 4.805 | 11,687,480 | +0.06(+1.27%) |
Nov 14, 2002 | 4.644 | 4.824 | 4.607 | 4.745 | 11,308,325 | +0.32(+7.19%) |
Nov 13, 2002 | 4.464 | 4.515 | 4.335 | 4.427 | 12,380,167 | -0.21(-4.50%) |
Nov 12, 2002 | 4.846 | 4.882 | 4.176 | 4.636 | 36,581,836 | -0.21(-4.28%) |
Nov 11, 2002 | 4.637 | 4.964 | 4.566 | 4.843 | 12,859,665 | +0.22(+4.77%) |
Nov 08, 2002 | 4.752 | 4.882 | 4.428 | 4.623 | 38,055,056 | -0.47(-9.19%) |
Nov 07, 2002 | 5.906 | 5.906 | 4.935 | 5.091 | 37,046,404 | -0.81(-13.78%) |
Nov 06, 2002 | 5.796 | 5.932 | 5.731 | 5.904 | 5,643,572 | +0.17(+2.89%) |
Nov 05, 2002 | 5.796 | 5.845 | 5.659 | 5.739 | 6,101,544 | -0.05(-0.82%) |
Nov 04, 2002 | 5.933 | 6.031 | 5.674 | 5.786 | 12,516,621 | -0.11(-1.88%) |
Nov 01, 2002 | 6.392 | 6.392 | 5.472 | 5.897 | 27,781,766 | -0.49(-7.73%) |
Oct 31, 2002 | 6.342 | 6.444 | 6.336 | 6.391 | 3,893,975 | +0.05(+0.77%) |
Oct 30, 2002 | 6.343 | 6.372 | 6.238 | 6.342 | 4,365,140 | +0.06(+0.89%) |
Oct 29, 2002 | 6.408 | 6.415 | 6.198 | 6.286 | 4,927,623 | -0.08(-1.24%) |
Oct 28, 2002 | 6.480 | 6.490 | 6.320 | 6.365 | 6,204,666 | +0.04(+0.71%) |
Oct 25, 2002 | 6.120 | 6.332 | 6.060 | 6.320 | 7,358,102 | +0.16(+2.67%) |
Oct 24, 2002 | 6.557 | 6.624 | 6.126 | 6.156 | 8,745,559 | -0.42(-6.35%) |
Oct 23, 2002 | 6.581 | 6.633 | 6.431 | 6.574 | 5,687,668 | -0.08(-1.23%) |
Oct 22, 2002 | 6.480 | 6.670 | 6.444 | 6.656 | 6,216,471 | +0.13(+2.03%) |
Oct 21, 2002 | 6.379 | 6.595 | 6.274 | 6.523 | 10,832,993 | +0.11(+1.77%) |
Oct 18, 2002 | 6.451 | 6.512 | 6.355 | 6.410 | 5,756,763 | -0.05(-0.80%) |
Oct 17, 2002 | 6.617 | 6.660 | 6.450 | 6.461 | 6,534,169 | +0.13(+1.98%) |
Oct 16, 2002 | 6.555 | 6.555 | 6.227 | 6.336 | 8,090,023 | -0.22(-3.32%) |
Oct 15, 2002 | 6.394 | 6.624 | 6.387 | 6.554 | 12,053,788 | +0.43(+7.06%) |
Oct 14, 2002 | 5.962 | 6.192 | 5.901 | 6.122 | 6,072,726 | +0.12(+1.94%) |
Oct 11, 2002 | 5.796 | 6.119 | 5.759 | 6.005 | 10,502,448 | +0.45(+8.12%) |
Oct 10, 2002 | 5.394 | 5.632 | 5.240 | 5.554 | 13,689,501 | +0.16(+2.99%) |
Oct 09, 2002 | 5.847 | 5.847 | 5.371 | 5.393 | 22,303,814 | -0.60(-10.08%) |
Oct 08, 2002 | 5.926 | 6.120 | 5.782 | 5.998 | 8,249,741 | +0.05(+0.77%) |
Oct 07, 2002 | 5.845 | 6.006 | 5.786 | 5.952 | 6,885,547 | +0.10(+1.75%) |
Oct 04, 2002 | 5.991 | 6.063 | 5.760 | 5.849 | 7,344,213 | -0.12(-2.07%) |
Oct 03, 2002 | 6.207 | 6.286 | 5.969 | 5.973 | 7,333,450 | -0.21(-3.35%) |
Oct 02, 2002 | 6.194 | 6.473 | 6.060 | 6.181 | 9,304,569 | -0.01(-0.19%) |
Oct 01, 2002 | 6.135 | 6.215 | 6.035 | 6.192 | 8,467,095 | +0.14(+2.36%) |
Sep 30, 2002 | 5.995 | 6.090 | 5.829 | 6.050 | 9,171,934 | +0.05(+0.91%) |
Sep 27, 2002 | 6.048 | 6.230 | 5.976 | 5.995 | 10,807,647 | -0.09(-1.47%) |
Sep 26, 2002 | 6.407 | 6.407 | 5.872 | 6.084 | 30,943,820 | -0.32(-5.01%) |
Sep 25, 2002 | 6.767 | 6.767 | 6.148 | 6.405 | 23,330,518 | -0.36(-5.34%) |
Sep 24, 2002 | 6.761 | 6.819 | 6.637 | 6.767 | 7,217,829 | -0.03(-0.49%) |
Sep 23, 2002 | 6.523 | 6.840 | 6.444 | 6.800 | 11,656,925 | +0.25(+3.78%) |
Sep 20, 2002 | 7.078 | 7.078 | 6.454 | 6.552 | 22,723,938 | -0.42(-6.07%) |
Sep 19, 2002 | 7.222 | 7.222 | 6.974 | 6.976 | 6,608,820 | -0.25(-3.41%) |
Sep 18, 2002 | 7.063 | 7.310 | 6.973 | 7.222 | 6,919,574 | +0.10(+1.42%) |
Sep 17, 2002 | 7.351 | 7.359 | 7.117 | 7.121 | 5,907,800 | -0.19(-2.66%) |
Sep 16, 2002 | 7.344 | 7.367 | 7.272 | 7.315 | 4,242,228 | -0.06(-0.86%) |
Sep 13, 2002 | 7.373 | 7.425 | 7.331 | 7.379 | 3,160,664 | -0.05(-0.70%) |
Sep 12, 2002 | 7.330 | 7.472 | 7.295 | 7.431 | 5,483,855 | +0.04(+0.58%) |
Sep 11, 2002 | 7.553 | 7.560 | 7.374 | 7.387 | 3,116,568 | -0.06(-0.77%) |
Sep 10, 2002 | 7.344 | 7.455 | 7.272 | 7.445 | 4,719,990 | +0.07(+0.98%) |
Sep 09, 2002 | 7.265 | 7.444 | 7.207 | 7.373 | 4,929,706 | +0.04(+0.57%) |
Sep 06, 2002 | 7.503 | 7.553 | 7.310 | 7.331 | 7,344,213 | -0.13(-1.79%) |
Sep 05, 2002 | 7.236 | 7.516 | 7.207 | 7.465 | 8,286,545 | +0.09(+1.25%) |
Sep 04, 2002 | 7.099 | 7.385 | 7.086 | 7.373 | 9,666,363 | +0.29(+4.13%) |
Sep 03, 2002 | 6.855 | 7.114 | 6.847 | 7.081 | 13,721,444 | +0.04(+0.55%) |
Aug 30, 2002 | 7.164 | 7.220 | 7.027 | 7.042 | 6,668,887 | -0.16(-2.20%) |
Aug 29, 2002 | 7.186 | 7.236 | 7.164 | 7.200 | 9,667,057 | +0.00(+0.00%) |
Aug 28, 2002 | 7.416 | 7.459 | 7.102 | 7.200 | 12,287,808 | -0.13(-1.75%) |
Aug 27, 2002 | 7.380 | 7.471 | 7.279 | 7.328 | 3,492,598 | -0.02(-0.24%) |
Aug 26, 2002 | 7.423 | 7.462 | 7.254 | 7.346 | 4,133,203 | -0.04(-0.57%) |
Aug 23, 2002 | 7.582 | 7.582 | 7.386 | 7.387 | 3,142,609 | -0.19(-2.56%) |
Aug 22, 2002 | 7.467 | 7.586 | 7.413 | 7.582 | 4,551,246 | +0.14(+1.84%) |
Aug 21, 2002 | 7.701 | 7.704 | 7.373 | 7.445 | 6,775,134 | -0.21(-2.73%) |
Aug 20, 2002 | 7.359 | 7.668 | 7.337 | 7.654 | 8,745,211 | +0.35(+4.83%) |
Aug 16, 2002 | 7.056 | 7.363 | 7.007 | 7.301 | 6,418,895 | +0.24(+3.47%) |
Aug 15, 2002 | 6.986 | 7.121 | 6.919 | 7.056 | 5,519,965 | +0.11(+1.53%) |
Aug 14, 2002 | 6.934 | 6.997 | 6.788 | 6.950 | 6,103,975 | +0.02(+0.23%) |
Aug 13, 2002 | 6.970 | 7.094 | 6.898 | 6.934 | 2,923,172 | -0.05(-0.68%) |
Aug 12, 2002 | 6.934 | 6.984 | 6.811 | 6.981 | 1,493,008 | +0.21(+3.17%) |
Aug 07, 2002 | 7.013 | 7.049 | 6.731 | 6.767 | 5,728,292 | -0.07(-1.07%) |
Aug 06, 2002 | 6.725 | 6.954 | 6.672 | 6.840 | 6,057,448 | +0.29(+4.40%) |
Aug 05, 2002 | 6.660 | 6.682 | 6.551 | 6.552 | 3,190,177 | -0.20(-3.03%) |
Aug 02, 2002 | 6.855 | 6.872 | 6.692 | 6.757 | 3,180,455 | -0.11(-1.59%) |
Aug 01, 2002 | 6.970 | 7.056 | 6.780 | 6.866 | 4,195,007 | -0.09(-1.24%) |
Jul 31, 2002 | 6.653 | 7.056 | 6.607 | 6.953 | 5,314,763 | +0.31(+4.73%) |
Jul 30, 2002 | 6.739 | 6.768 | 6.482 | 6.639 | 4,845,681 | -0.10(-1.50%) |
Jul 29, 2002 | 6.480 | 6.760 | 6.443 | 6.739 | 5,150,532 | +0.40(+6.36%) |
Jul 26, 2002 | 6.444 | 6.516 | 6.243 | 6.336 | 5,156,088 | -0.07(-1.12%) |
Jul 25, 2002 | 6.405 | 6.451 | 6.250 | 6.408 | 6,428,270 | +0.02(+0.27%) |
Jul 24, 2002 | 5.724 | 6.480 | 5.724 | 6.391 | 10,536,475 | +0.49(+8.27%) |
Jul 23, 2002 | 5.839 | 6.116 | 5.839 | 5.903 | 6,994,572 | +0.10(+1.64%) |
Jul 22, 2002 | 6.067 | 6.103 | 5.710 | 5.808 | 10,298,288 | -0.26(-4.27%) |
Jul 19, 2002 | 6.408 | 6.428 | 6.019 | 6.067 | 13,312,429 | -0.65(-9.69%) |
Jul 17, 2002 | 6.747 | 6.840 | 6.539 | 6.718 | 5,612,323 | -0.18(-2.61%) |
Jul 12, 2002 | 6.898 | 6.948 | 6.800 | 6.898 | 5,954,674 | +0.04(+0.52%) |
Jul 11, 2002 | 6.523 | 6.876 | 6.480 | 6.862 | 5,743,569 | +0.24(+3.59%) |
Jul 10, 2002 | 6.820 | 6.840 | 6.616 | 6.624 | 5,519,965 | -0.19(-2.85%) |
Jul 09, 2002 | 6.804 | 6.819 | 6.804 | 6.819 | 5,003,315 | +0.01(+0.21%) |
Jul 08, 2002 | 6.814 | 6.919 | 6.804 | 6.804 | 5,068,591 | -0.01(-0.15%) |
Jul 05, 2002 | 6.725 | 6.827 | 6.711 | 6.814 | 1,772,166 | +0.15(+2.31%) |
Jul 04, 2002 | 6.552 | 6.660 | 6.552 | 6.660 | 4,908,179 | +0.00(+0.00%) |
Jul 03, 2002 | 6.552 | 6.660 | 6.552 | 6.660 | 4,908,179 | +0.10(+1.47%) |
Jul 02, 2002 | 6.588 | 6.665 | 6.542 | 6.564 | 4,095,357 | -0.01(-0.09%) |
Jul 01, 2002 | 6.617 | 6.690 | 6.490 | 6.569 | 3,413,087 | -0.08(-1.15%) |
Jun 28, 2002 | 6.538 | 6.652 | 6.451 | 6.646 | 5,356,429 | +0.09(+1.43%) |
Jun 27, 2002 | 6.495 | 6.600 | 6.351 | 6.552 | 3,679,051 | +0.07(+1.02%) |
Jun 26, 2002 | 6.336 | 6.495 | 6.222 | 6.486 | 4,042,234 | +0.07(+1.17%) |
Jun 25, 2002 | 6.639 | 6.676 | 6.401 | 6.411 | 2,800,953 | -0.14(-2.15%) |
Jun 21, 2002 | 6.552 | 6.675 | 6.545 | 6.552 | 3,331,145 | -0.13(-1.92%) |
Jun 20, 2002 | 6.675 | 6.768 | 6.659 | 6.680 | 3,245,384 | +0.03(+0.52%) |
Jun 19, 2002 | 6.477 | 6.682 | 6.466 | 6.646 | 3,797,797 | +0.17(+2.60%) |
Jun 18, 2002 | 6.523 | 6.588 | 6.447 | 6.477 | 2,358,606 | -0.07(-1.06%) |
Jun 17, 2002 | 6.437 | 6.552 | 6.402 | 6.546 | 2,907,547 | +0.15(+2.27%) |
Jun 14, 2002 | 6.305 | 6.443 | 6.218 | 6.401 | 3,953,348 | -0.34(-5.00%) |
Jun 12, 2002 | 6.654 | 6.758 | 6.528 | 6.738 | 2,937,060 | +0.08(+1.15%) |
Jun 11, 2002 | 6.775 | 6.826 | 6.657 | 6.662 | 2,684,290 | -0.03(-0.41%) |
Jun 10, 2002 | 6.523 | 6.783 | 6.441 | 6.689 | 5,242,891 | +0.26(+4.03%) |
Jun 07, 2002 | 6.250 | 6.460 | 6.225 | 6.430 | 4,038,762 | +0.11(+1.71%) |
Jun 06, 2002 | 6.358 | 6.358 | 6.305 | 6.322 | 1,613,143 | -0.06(-0.97%) |
Jun 05, 2002 | 6.300 | 6.408 | 6.273 | 6.384 | 3,310,660 | -0.08(-1.27%) |
May 31, 2002 | 6.502 | 6.526 | 6.451 | 6.466 | 2,558,600 | -0.20(-2.98%) |
May 28, 2002 | 6.718 | 6.725 | 6.603 | 6.665 | 2,173,195 | -0.03(-0.49%) |
May 27, 2002 | 6.667 | 6.734 | 6.667 | 6.698 | 1,904,801 | +0.00(+0.00%) |
May 24, 2002 | 6.667 | 6.734 | 6.667 | 6.698 | 1,904,801 | +0.04(+0.56%) |
May 23, 2002 | 6.624 | 6.666 | 6.531 | 6.660 | 2,011,395 | +0.05(+0.76%) |
May 22, 2002 | 6.574 | 6.617 | 6.472 | 6.610 | 2,481,172 | -0.02(-0.30%) |
May 21, 2002 | 6.666 | 6.679 | 6.545 | 6.630 | 2,313,469 | +0.00(+0.00%) |
May 20, 2002 | 6.732 | 6.732 | 6.607 | 6.630 | 1,895,426 | -0.12(-1.79%) |
May 17, 2002 | 6.659 | 6.768 | 6.659 | 6.751 | 2,799,564 | +0.09(+1.41%) |
May 16, 2002 | 6.660 | 6.693 | 6.627 | 6.657 | 1,651,337 | -0.02(-0.37%) |
May 15, 2002 | 6.552 | 6.696 | 6.529 | 6.682 | 2,420,757 | +0.07(+1.13%) |
May 14, 2002 | 6.552 | 6.618 | 6.518 | 6.607 | 1,635,712 | +0.12(+1.89%) |
May 13, 2002 | 6.430 | 6.495 | 6.377 | 6.485 | 2,082,573 | +0.06(+0.90%) |
May 10, 2002 | 6.521 | 6.552 | 6.402 | 6.427 | 3,059,279 | -0.10(-1.52%) |
May 09, 2002 | 6.574 | 6.581 | 6.444 | 6.526 | 4,048,136 | -0.14(-2.12%) |
May 08, 2002 | 6.631 | 6.689 | 6.552 | 6.667 | 3,890,502 | +0.21(+3.33%) |
May 07, 2002 | 6.480 | 6.509 | 6.408 | 6.453 | 4,670,339 | +0.05(+0.76%) |
May 06, 2002 | 6.336 | 6.591 | 6.333 | 6.404 | 6,208,138 | +0.15(+2.47%) |
May 03, 2002 | 6.358 | 6.362 | 6.195 | 6.250 | 4,512,011 | -0.06(-0.94%) |
May 02, 2002 | 6.048 | 6.374 | 6.034 | 6.309 | 12,360,723 | +0.55(+9.53%) |
May 01, 2002 | 5.760 | 5.835 | 5.688 | 5.760 | 3,571,415 | -0.02(-0.30%) |
Apr 30, 2002 | 5.649 | 5.785 | 5.649 | 5.777 | 5,464,759 | +0.13(+2.27%) |
Apr 29, 2002 | 5.796 | 5.796 | 5.631 | 5.649 | 2,152,710 | -0.16(-2.70%) |
Apr 26, 2002 | 5.825 | 5.871 | 5.802 | 5.806 | 2,118,336 | -0.02(-0.35%) |
Apr 25, 2002 | 5.897 | 5.897 | 5.785 | 5.826 | 3,010,669 | -0.13(-2.22%) |
Apr 24, 2002 | 5.897 | 6.027 | 5.848 | 5.959 | 2,854,424 | +0.02(+0.32%) |
Apr 23, 2002 | 5.904 | 5.969 | 5.832 | 5.940 | 2,890,881 | -0.01(-0.15%) |
Apr 22, 2002 | 6.012 | 6.027 | 5.868 | 5.949 | 2,782,204 | -0.08(-1.36%) |
Apr 19, 2002 | 6.019 | 6.103 | 5.947 | 6.031 | 3,930,432 | +0.01(+0.19%) |
Apr 18, 2002 | 5.724 | 6.038 | 5.703 | 6.019 | 9,282,000 | +0.20(+3.49%) |
Apr 17, 2002 | 5.940 | 6.019 | 5.777 | 5.816 | 9,964,965 | -0.22(-3.72%) |
Apr 16, 2002 | 6.322 | 6.323 | 5.956 | 6.041 | 14,191,221 | -0.36(-5.69%) |
Apr 15, 2002 | 6.464 | 6.502 | 6.374 | 6.405 | 1,615,574 | -0.06(-0.94%) |
Apr 12, 2002 | 6.477 | 6.522 | 6.423 | 6.466 | 2,326,663 | +0.00(+0.00%) |
Apr 11, 2002 | 6.574 | 6.611 | 6.466 | 6.466 | 2,965,531 | -0.12(-1.86%) |
Apr 10, 2002 | 6.506 | 6.636 | 6.506 | 6.588 | 3,048,515 | +0.08(+1.26%) |
Apr 09, 2002 | 6.451 | 6.542 | 6.374 | 6.506 | 3,268,300 | +0.07(+1.10%) |
Apr 08, 2002 | 6.423 | 6.508 | 6.408 | 6.436 | 3,844,671 | -0.01(-0.18%) |
Apr 05, 2002 | 6.336 | 6.480 | 6.336 | 6.447 | 3,214,482 | +0.17(+2.66%) |
Apr 04, 2002 | 6.266 | 6.379 | 6.266 | 6.280 | 4,765,822 | +0.01(+0.23%) |
Apr 03, 2002 | 6.279 | 6.368 | 6.243 | 6.266 | 6,417,159 | +0.10(+1.54%) |
Apr 02, 2002 | 6.135 | 6.207 | 6.084 | 6.171 | 2,256,873 | -0.03(-0.51%) |
Apr 01, 2002 | 6.365 | 6.365 | 6.178 | 6.202 | 4,731,796 | -0.20(-3.10%) |
Mar 29, 2002 | 6.408 | 6.470 | 6.351 | 6.401 | 3,127,679 | +0.00(+0.00%) |
Mar 28, 2002 | 6.408 | 6.470 | 6.351 | 6.401 | 3,127,679 | +0.03(+0.45%) |
Mar 27, 2002 | 6.338 | 6.384 | 6.292 | 6.372 | 2,725,956 | +0.04(+0.59%) |
Mar 26, 2002 | 6.336 | 6.483 | 6.309 | 6.335 | 3,615,511 | -0.00(-0.05%) |
Mar 25, 2002 | 6.495 | 6.497 | 6.338 | 6.338 | 3,263,439 | -0.18(-2.70%) |
Mar 22, 2002 | 6.423 | 6.541 | 6.365 | 6.513 | 4,390,140 | +0.08(+1.19%) |
Mar 21, 2002 | 6.358 | 6.444 | 6.235 | 6.437 | 4,380,418 | +0.05(+0.81%) |
Mar 20, 2002 | 6.387 | 6.433 | 6.345 | 6.385 | 5,777,943 | -0.02(-0.31%) |
Mar 19, 2002 | 6.343 | 6.408 | 6.336 | 6.405 | 7,773,019 | +0.01(+0.18%) |
Mar 18, 2002 | 6.538 | 6.581 | 6.185 | 6.394 | 10,790,633 | -0.13(-2.01%) |
Mar 15, 2002 | 6.774 | 6.837 | 6.508 | 6.525 | 8,300,086 | -0.25(-3.68%) |
Mar 14, 2002 | 6.768 | 6.819 | 6.718 | 6.774 | 3,050,945 | +0.01(+0.19%) |
Mar 13, 2002 | 6.701 | 6.797 | 6.665 | 6.761 | 3,572,804 | +0.06(+0.90%) |
Mar 12, 2002 | 6.689 | 6.752 | 6.601 | 6.701 | 3,339,825 | -0.00(-0.04%) |
Mar 11, 2002 | 6.604 | 6.731 | 6.604 | 6.703 | 5,367,887 | +0.00(+0.00%) |
Mar 08, 2002 | 6.862 | 6.948 | 6.505 | 6.703 | 9,298,319 | -0.12(-1.79%) |
Mar 07, 2002 | 7.128 | 7.130 | 6.800 | 6.826 | 7,013,321 | -0.30(-4.15%) |
Mar 06, 2002 | 7.146 | 7.179 | 7.088 | 7.121 | 4,110,634 | -0.02(-0.32%) |
Mar 05, 2002 | 7.258 | 7.281 | 7.140 | 7.144 | 3,248,161 | -0.10(-1.41%) |
Mar 04, 2002 | 7.236 | 7.298 | 7.200 | 7.246 | 5,202,267 | +0.05(+0.64%) |
Mar 01, 2002 | 7.272 | 7.344 | 7.180 | 7.200 | 4,563,745 | -0.06(-0.89%) |
Feb 28, 2002 | 7.344 | 7.402 | 7.190 | 7.265 | 6,186,611 | +0.03(+0.40%) |
Feb 27, 2002 | 7.315 | 7.327 | 7.099 | 7.236 | 3,535,652 | +0.03(+0.38%) |
Feb 26, 2002 | 7.330 | 7.410 | 7.186 | 7.209 | 5,917,175 | -0.10(-1.42%) |
Feb 25, 2002 | 7.020 | 7.380 | 7.020 | 7.313 | 5,234,905 | +0.30(+4.21%) |
Feb 22, 2002 | 7.045 | 7.140 | 6.948 | 7.017 | 2,581,863 | -0.04(-0.55%) |
Feb 21, 2002 | 7.056 | 7.161 | 7.012 | 7.056 | 4,673,117 | -0.01(-0.20%) |
Feb 20, 2002 | 6.775 | 7.075 | 6.761 | 7.071 | 4,405,764 | +0.31(+4.51%) |
Feb 19, 2002 | 6.718 | 6.839 | 6.718 | 6.765 | 3,871,753 | +0.06(+0.97%) |
Feb 18, 2002 | 6.711 | 6.739 | 6.647 | 6.701 | 2,117,294 | +0.00(+0.00%) |
Feb 15, 2002 | 6.711 | 6.739 | 6.647 | 6.701 | 2,117,294 | -0.03(-0.43%) |
Feb 14, 2002 | 6.826 | 6.873 | 6.718 | 6.729 | 2,435,687 | -0.08(-1.18%) |
Feb 13, 2002 | 6.804 | 6.849 | 6.761 | 6.810 | 1,764,875 | +0.02(+0.30%) |
Feb 12, 2002 | 6.847 | 6.847 | 6.732 | 6.790 | 1,730,154 | -0.04(-0.61%) |
Feb 11, 2002 | 6.833 | 6.857 | 6.749 | 6.832 | 1,787,096 | +0.03(+0.42%) |
Feb 08, 2002 | 6.724 | 6.847 | 6.724 | 6.803 | 2,340,551 | +0.06(+0.96%) |
Feb 07, 2002 | 6.754 | 6.895 | 6.690 | 6.738 | 2,517,282 | -0.02(-0.34%) |
Feb 06, 2002 | 6.696 | 6.816 | 6.626 | 6.761 | 2,708,248 | +0.06(+0.97%) |
Feb 05, 2002 | 6.594 | 6.783 | 6.552 | 6.696 | 3,007,891 | +0.09(+1.42%) |
Feb 04, 2002 | 6.646 | 6.689 | 6.466 | 6.603 | 2,461,381 | -0.06(-0.89%) |