Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 5.746 | 5.909 | 5.691 | 5.853 | 373,212 | +0.08(+1.33%) |
Apr 29, 2003 | 5.710 | 5.809 | 5.607 | 5.776 | 537,961 | +0.06(+0.99%) |
Apr 28, 2003 | 5.578 | 5.728 | 5.573 | 5.719 | 342,612 | +0.14(+2.56%) |
Apr 25, 2003 | 5.629 | 5.653 | 5.545 | 5.576 | 399,987 | -0.05(-0.91%) |
Apr 24, 2003 | 5.691 | 5.710 | 5.609 | 5.627 | 501,077 | -0.13(-2.32%) |
Apr 23, 2003 | 5.664 | 5.801 | 5.538 | 5.761 | 712,546 | +0.13(+2.37%) |
Apr 22, 2003 | 5.399 | 5.648 | 5.382 | 5.627 | 522,934 | +0.23(+4.24%) |
Apr 21, 2003 | 5.355 | 5.437 | 5.353 | 5.399 | 264,745 | +0.04(+0.82%) |
Apr 17, 2003 | 5.324 | 5.463 | 5.324 | 5.355 | 401,626 | +0.03(+0.58%) |
Apr 16, 2003 | 5.379 | 5.379 | 5.274 | 5.324 | 772,380 | -0.05(-1.02%) |
Apr 15, 2003 | 5.078 | 5.408 | 4.998 | 5.379 | 820,739 | +0.31(+6.10%) |
Apr 14, 2003 | 4.851 | 5.075 | 4.851 | 5.069 | 330,044 | +0.22(+4.53%) |
Apr 11, 2003 | 4.947 | 4.978 | 4.820 | 4.850 | 265,565 | -0.05(-1.05%) |
Apr 10, 2003 | 4.886 | 4.989 | 4.886 | 4.901 | 432,500 | +0.01(+0.30%) |
Apr 09, 2003 | 5.003 | 5.003 | 4.873 | 4.886 | 891,775 | -0.12(-2.31%) |
Apr 08, 2003 | 4.923 | 5.051 | 4.912 | 5.002 | 508,454 | +0.08(+1.60%) |
Apr 07, 2003 | 5.124 | 5.146 | 4.899 | 4.923 | 460,094 | -0.05(-0.96%) |
Apr 04, 2003 | 4.850 | 4.987 | 4.831 | 4.970 | 648,340 | +0.16(+3.35%) |
Apr 03, 2003 | 4.820 | 4.908 | 4.758 | 4.809 | 602,713 | -0.01(-0.19%) |
Apr 02, 2003 | 4.584 | 4.868 | 4.584 | 4.819 | 357,912 | +0.33(+7.43%) |
Apr 01, 2003 | 4.539 | 4.550 | 4.350 | 4.485 | 471,296 | -0.10(-2.08%) |
Mar 31, 2003 | 4.544 | 4.595 | 4.447 | 4.581 | 332,776 | -0.01(-0.20%) |
Mar 28, 2003 | 4.584 | 4.621 | 4.539 | 4.590 | 373,485 | +0.01(+0.12%) |
Mar 27, 2003 | 4.579 | 4.645 | 4.511 | 4.584 | 205,184 | +0.01(+0.12%) |
Mar 26, 2003 | 4.645 | 4.645 | 4.542 | 4.579 | 389,058 | -0.07(-1.42%) |
Mar 25, 2003 | 4.465 | 4.661 | 4.465 | 4.645 | 459,002 | +0.20(+4.62%) |
Mar 24, 2003 | 4.712 | 4.712 | 4.264 | 4.440 | 701,344 | -0.31(-6.62%) |
Mar 21, 2003 | 4.586 | 4.754 | 4.502 | 4.754 | 524,573 | +0.21(+4.72%) |
Mar 20, 2003 | 4.365 | 4.557 | 4.273 | 4.540 | 805,712 | +0.18(+4.03%) |
Mar 19, 2003 | 4.378 | 4.390 | 4.301 | 4.365 | 637,685 | +0.03(+0.76%) |
Mar 18, 2003 | 4.575 | 4.593 | 4.255 | 4.332 | 1,538,749 | -0.25(-5.51%) |
Mar 17, 2003 | 4.356 | 4.667 | 4.345 | 4.584 | 555,720 | +0.23(+5.25%) |
Mar 14, 2003 | 4.392 | 4.392 | 4.290 | 4.356 | 551,895 | +0.06(+1.49%) |
Mar 13, 2003 | 4.026 | 4.291 | 4.026 | 4.291 | 423,757 | +0.30(+7.57%) |
Mar 12, 2003 | 4.044 | 4.114 | 3.925 | 3.990 | 501,896 | -0.06(-1.49%) |
Mar 11, 2003 | 4.044 | 4.118 | 3.973 | 4.050 | 550,529 | +0.03(+0.68%) |
Mar 10, 2003 | 4.154 | 4.154 | 4.017 | 4.022 | 356,546 | -0.16(-3.81%) |
Mar 07, 2003 | 4.209 | 4.226 | 4.026 | 4.182 | 445,614 | -0.07(-1.72%) |
Mar 06, 2003 | 4.315 | 4.315 | 4.105 | 4.255 | 554,900 | -0.07(-1.65%) |
Mar 05, 2003 | 4.476 | 4.484 | 4.273 | 4.326 | 686,863 | -0.15(-3.35%) |
Mar 04, 2003 | 4.603 | 4.603 | 4.392 | 4.476 | 677,301 | -0.13(-2.74%) |
Mar 03, 2003 | 4.754 | 4.776 | 4.573 | 4.603 | 344,251 | -0.10(-2.10%) |
Feb 28, 2003 | 4.703 | 4.895 | 4.588 | 4.701 | 553,261 | +0.04(+0.94%) |
Feb 27, 2003 | 4.484 | 4.727 | 4.462 | 4.657 | 460,914 | +0.18(+3.96%) |
Feb 26, 2003 | 4.758 | 4.758 | 4.480 | 4.480 | 370,480 | -0.31(-6.56%) |
Feb 25, 2003 | 4.579 | 4.795 | 4.460 | 4.795 | 359,824 | +0.20(+4.30%) |
Feb 24, 2003 | 4.749 | 4.758 | 4.577 | 4.597 | 371,846 | -0.15(-3.20%) |
Feb 21, 2003 | 4.762 | 4.776 | 4.610 | 4.749 | 390,971 | +0.01(+0.19%) |
Feb 20, 2003 | 4.895 | 4.923 | 4.718 | 4.740 | 282,504 | -0.16(-3.18%) |
Feb 19, 2003 | 4.914 | 4.923 | 4.837 | 4.895 | 325,399 | -0.04(-0.74%) |
Feb 18, 2003 | 4.886 | 4.978 | 4.813 | 4.932 | 383,321 | +0.07(+1.43%) |
Feb 14, 2003 | 4.767 | 4.862 | 4.745 | 4.862 | 477,580 | +0.07(+1.49%) |
Feb 13, 2003 | 4.786 | 4.828 | 4.722 | 4.791 | 504,902 | -0.01(-0.27%) |
Feb 12, 2003 | 4.890 | 4.906 | 4.784 | 4.804 | 422,664 | -0.13(-2.67%) |
Feb 11, 2003 | 5.029 | 5.029 | 4.835 | 4.936 | 699,431 | +0.05(+1.05%) |
Feb 10, 2003 | 4.798 | 4.895 | 4.685 | 4.884 | 621,565 | +0.09(+1.79%) |
Feb 07, 2003 | 4.932 | 4.937 | 4.776 | 4.798 | 323,487 | -0.11(-2.24%) |
Feb 06, 2003 | 5.071 | 5.071 | 4.895 | 4.908 | 488,782 | -0.18(-3.56%) |
Feb 05, 2003 | 5.106 | 5.135 | 5.033 | 5.089 | 696,153 | +0.01(+0.14%) |
Feb 04, 2003 | 5.024 | 5.161 | 4.941 | 5.082 | 1,091,222 | +0.06(+1.17%) |
Feb 03, 2003 | 5.197 | 5.212 | 5.022 | 5.024 | 762,271 | -0.01(-0.18%) |
Jan 31, 2003 | 4.886 | 5.033 | 4.883 | 5.033 | 466,105 | +0.13(+2.61%) |
Jan 30, 2003 | 5.016 | 5.016 | 4.886 | 4.905 | 885,491 | -0.11(-2.19%) |
Jan 29, 2003 | 4.932 | 5.069 | 4.908 | 5.014 | 395,889 | +0.02(+0.33%) |
Jan 28, 2003 | 4.950 | 5.113 | 4.894 | 4.998 | 831,121 | +0.11(+2.28%) |
Jan 27, 2003 | 4.991 | 4.996 | 4.813 | 4.886 | 677,028 | -0.15(-2.98%) |
Jan 24, 2003 | 5.133 | 5.179 | 4.941 | 5.036 | 493,973 | -0.09(-1.71%) |
Jan 23, 2003 | 5.161 | 5.197 | 4.978 | 5.124 | 1,071,551 | -0.01(-0.18%) |
Jan 22, 2003 | 5.236 | 5.399 | 5.106 | 5.133 | 925,927 | -0.14(-2.60%) |
Jan 21, 2003 | 5.810 | 5.810 | 5.245 | 5.271 | 1,599,130 | -0.54(-9.29%) |
Jan 17, 2003 | 5.893 | 5.926 | 5.655 | 5.810 | 365,289 | -0.11(-1.79%) |
Jan 16, 2003 | 6.158 | 6.478 | 5.856 | 5.917 | 560,911 | -0.29(-4.63%) |
Jan 15, 2003 | 5.767 | 6.259 | 5.712 | 6.204 | 892,048 | +0.48(+8.45%) |
Jan 14, 2003 | 6.057 | 6.057 | 5.600 | 5.721 | 883,852 | -0.36(-5.84%) |
Jan 13, 2003 | 6.222 | 6.266 | 6.048 | 6.076 | 253,270 | -0.14(-2.21%) |
Jan 10, 2003 | 6.187 | 6.240 | 6.057 | 6.213 | 471,296 | -0.07(-1.16%) |
Jan 09, 2003 | 6.369 | 6.451 | 6.222 | 6.286 | 289,335 | -0.06(-1.01%) |
Jan 08, 2003 | 6.568 | 6.568 | 6.195 | 6.350 | 372,119 | -0.22(-3.34%) |
Jan 07, 2003 | 6.625 | 6.660 | 6.451 | 6.570 | 399,987 | -0.03(-0.44%) |
Jan 06, 2003 | 6.583 | 6.680 | 6.497 | 6.599 | 362,830 | +0.02(+0.25%) |
Jan 03, 2003 | 6.680 | 6.680 | 6.478 | 6.583 | 266,931 | -0.10(-1.43%) |
Jan 02, 2003 | 6.383 | 6.707 | 6.314 | 6.678 | 328,951 | +0.38(+5.98%) |
Dec 31, 2002 | 6.387 | 6.477 | 6.264 | 6.301 | 277,860 | -0.06(-0.89%) |
Dec 30, 2002 | 6.186 | 6.400 | 6.178 | 6.358 | 219,392 | +0.20(+3.33%) |
Dec 27, 2002 | 6.478 | 6.552 | 6.153 | 6.153 | 310,099 | -0.30(-4.62%) |
Dec 26, 2002 | 6.423 | 6.863 | 6.423 | 6.451 | 316,929 | +0.05(+0.86%) |
Dec 24, 2002 | 6.314 | 6.478 | 6.314 | 6.396 | 127,045 | -0.05(-0.82%) |
Dec 23, 2002 | 6.436 | 6.469 | 6.381 | 6.449 | 279,226 | -0.03(-0.48%) |
Dec 20, 2002 | 6.222 | 6.508 | 6.149 | 6.480 | 380,042 | +0.45(+7.50%) |
Dec 19, 2002 | 6.067 | 6.231 | 5.968 | 6.028 | 534,955 | -0.08(-1.38%) |
Dec 18, 2002 | 6.206 | 6.442 | 5.966 | 6.112 | 888,770 | -0.46(-7.02%) |
Dec 17, 2002 | 6.899 | 6.918 | 6.497 | 6.574 | 445,887 | -0.33(-4.72%) |
Dec 16, 2002 | 6.817 | 6.918 | 6.793 | 6.899 | 340,426 | +0.13(+1.89%) |
Dec 13, 2002 | 7.033 | 7.033 | 6.735 | 6.771 | 239,063 | -0.28(-3.97%) |
Dec 12, 2002 | 7.101 | 7.137 | 6.954 | 7.051 | 135,788 | -0.02(-0.31%) |
Dec 11, 2002 | 7.082 | 7.126 | 6.965 | 7.073 | 224,856 | -0.03(-0.41%) |
Dec 10, 2002 | 6.813 | 7.156 | 6.744 | 7.102 | 278,679 | +0.29(+4.30%) |
Dec 09, 2002 | 6.890 | 7.007 | 6.808 | 6.810 | 202,999 | -0.13(-1.82%) |
Dec 06, 2002 | 6.954 | 7.181 | 6.859 | 6.936 | 294,799 | -0.21(-2.90%) |
Dec 05, 2002 | 7.156 | 7.165 | 6.890 | 7.143 | 163,109 | +0.03(+0.46%) |
Dec 04, 2002 | 6.819 | 7.205 | 6.817 | 7.110 | 260,647 | +0.25(+3.71%) |
Dec 03, 2002 | 7.223 | 7.223 | 6.817 | 6.855 | 309,279 | -0.29(-4.12%) |
Dec 02, 2002 | 7.165 | 7.366 | 7.048 | 7.150 | 524,573 | +0.16(+2.28%) |
Nov 29, 2002 | 7.156 | 7.216 | 6.973 | 6.991 | 153,547 | -0.13(-1.77%) |
Nov 27, 2002 | 7.317 | 7.366 | 7.090 | 7.117 | 478,946 | -0.15(-2.11%) |
Nov 26, 2002 | 7.060 | 7.412 | 7.060 | 7.271 | 704,349 | +0.26(+3.65%) |
Nov 25, 2002 | 7.640 | 7.829 | 6.954 | 7.015 | 970,188 | -0.37(-5.03%) |
Nov 22, 2002 | 7.229 | 7.412 | 7.156 | 7.386 | 746,971 | +0.37(+5.21%) |
Nov 21, 2002 | 6.579 | 7.108 | 6.579 | 7.020 | 468,837 | +0.48(+7.30%) |
Nov 20, 2002 | 6.405 | 6.680 | 6.405 | 6.542 | 236,058 | +0.05(+0.76%) |
Nov 19, 2002 | 6.478 | 6.661 | 6.433 | 6.493 | 119,121 | +0.01(+0.20%) |
Nov 18, 2002 | 6.520 | 6.586 | 6.453 | 6.480 | 153,547 | +0.01(+0.08%) |
Nov 15, 2002 | 6.588 | 6.676 | 6.475 | 6.475 | 268,297 | -0.11(-1.70%) |
Nov 14, 2002 | 6.488 | 6.760 | 6.475 | 6.586 | 451,898 | +0.19(+2.92%) |
Nov 13, 2002 | 6.341 | 6.497 | 6.312 | 6.400 | 198,354 | +0.06(+1.01%) |
Nov 12, 2002 | 6.120 | 6.477 | 6.120 | 6.336 | 463,100 | +0.24(+4.00%) |
Nov 11, 2002 | 6.167 | 6.206 | 5.977 | 6.092 | 199,720 | -0.03(-0.48%) |
Nov 08, 2002 | 6.094 | 6.332 | 6.012 | 6.122 | 143,711 | +0.03(+0.54%) |
Nov 07, 2002 | 6.499 | 6.499 | 6.078 | 6.089 | 286,603 | -0.41(-6.28%) |
Nov 06, 2002 | 6.423 | 6.607 | 6.339 | 6.497 | 340,699 | +0.10(+1.52%) |
Nov 05, 2002 | 6.323 | 6.486 | 6.319 | 6.400 | 153,547 | +0.08(+1.19%) |
Nov 04, 2002 | 6.542 | 6.597 | 6.268 | 6.325 | 463,919 | -0.08(-1.26%) |
Nov 01, 2002 | 6.122 | 6.405 | 6.021 | 6.405 | 351,628 | +0.28(+4.63%) |
Oct 31, 2002 | 6.019 | 6.160 | 5.950 | 6.122 | 255,183 | +0.15(+2.51%) |
Oct 30, 2002 | 6.054 | 6.167 | 5.845 | 5.971 | 176,224 | -0.06(-1.06%) |
Oct 29, 2002 | 5.929 | 6.036 | 5.704 | 6.036 | 197,534 | +0.09(+1.51%) |
Oct 28, 2002 | 6.250 | 6.345 | 5.904 | 5.946 | 171,032 | -0.30(-4.78%) |
Oct 25, 2002 | 6.039 | 6.244 | 5.993 | 6.244 | 214,747 | +0.21(+3.49%) |
Oct 24, 2002 | 6.348 | 6.374 | 6.034 | 6.034 | 306,547 | -0.31(-4.96%) |
Oct 23, 2002 | 6.394 | 6.442 | 6.261 | 6.348 | 203,272 | -0.05(-0.72%) |
Oct 22, 2002 | 6.453 | 6.489 | 6.343 | 6.394 | 321,301 | -0.06(-0.88%) |
Oct 21, 2002 | 6.403 | 6.495 | 6.215 | 6.451 | 244,527 | +0.05(+0.83%) |
Oct 18, 2002 | 6.385 | 6.405 | 6.213 | 6.398 | 289,881 | +0.01(+0.20%) |
Oct 17, 2002 | 6.186 | 6.387 | 6.186 | 6.385 | 285,237 | +0.38(+6.37%) |
Oct 16, 2002 | 6.209 | 6.209 | 5.838 | 6.003 | 263,379 | -0.22(-3.50%) |
Oct 15, 2002 | 5.885 | 6.244 | 5.885 | 6.220 | 4,453,412 | +0.33(+5.69%) |
Oct 14, 2002 | 6.034 | 6.036 | 5.675 | 5.885 | 363,923 | -0.15(-2.46%) |
Oct 11, 2002 | 5.801 | 6.116 | 5.801 | 6.034 | 308,460 | +0.36(+6.29%) |
Oct 10, 2002 | 5.536 | 5.746 | 5.444 | 5.677 | 393,430 | +0.22(+3.99%) |
Oct 09, 2002 | 5.472 | 5.560 | 5.325 | 5.459 | 376,217 | -0.04(-0.77%) |
Oct 08, 2002 | 5.289 | 5.527 | 5.221 | 5.501 | 502,716 | +0.24(+4.63%) |
Oct 07, 2002 | 5.598 | 5.728 | 5.221 | 5.258 | 739,594 | -0.39(-6.84%) |
Oct 04, 2002 | 5.856 | 5.856 | 5.573 | 5.644 | 334,962 | -0.21(-3.56%) |
Oct 03, 2002 | 6.054 | 6.057 | 5.787 | 5.853 | 522,661 | -0.20(-3.33%) |
Oct 02, 2002 | 6.295 | 6.295 | 6.041 | 6.054 | 433,319 | -0.21(-3.42%) |
Oct 01, 2002 | 6.295 | 6.400 | 6.131 | 6.268 | 583,041 | -0.09(-1.47%) |
Sep 30, 2002 | 6.140 | 6.533 | 5.856 | 6.361 | 828,116 | +0.15(+2.39%) |
Sep 27, 2002 | 6.442 | 6.495 | 6.173 | 6.213 | 239,336 | -0.30(-4.63%) |
Sep 26, 2002 | 6.222 | 6.533 | 6.222 | 6.515 | 401,900 | +0.32(+5.17%) |
Sep 25, 2002 | 5.993 | 6.359 | 5.975 | 6.195 | 418,019 | +0.25(+4.12%) |
Sep 24, 2002 | 6.094 | 6.094 | 5.931 | 5.950 | 364,469 | -0.24(-3.82%) |
Sep 23, 2002 | 6.314 | 6.314 | 6.114 | 6.186 | 380,589 | -0.13(-2.03%) |
Sep 20, 2002 | 6.240 | 6.414 | 6.204 | 6.314 | 325,946 | +0.09(+1.44%) |
Sep 19, 2002 | 6.423 | 6.427 | 6.176 | 6.224 | 243,161 | -0.22(-3.38%) |
Sep 18, 2002 | 6.455 | 6.537 | 6.259 | 6.442 | 261,194 | +0.02(+0.37%) |
Sep 17, 2002 | 6.680 | 6.724 | 6.418 | 6.418 | 928,932 | -0.18(-2.69%) |
Sep 16, 2002 | 6.312 | 6.804 | 6.312 | 6.596 | 513,371 | +0.30(+4.77%) |
Sep 13, 2002 | 6.123 | 6.314 | 6.021 | 6.295 | 165,022 | +0.17(+2.84%) |
Sep 12, 2002 | 6.120 | 6.176 | 6.065 | 6.122 | 254,363 | -0.03(-0.48%) |
Sep 11, 2002 | 6.239 | 6.268 | 6.090 | 6.151 | 141,252 | +0.00(+0.06%) |
Sep 10, 2002 | 5.966 | 6.149 | 5.966 | 6.147 | 460,914 | +0.16(+2.63%) |
Sep 09, 2002 | 5.820 | 6.076 | 5.701 | 5.990 | 200,813 | +0.15(+2.63%) |
Sep 06, 2002 | 5.783 | 5.874 | 5.637 | 5.836 | 303,815 | +0.10(+1.72%) |
Sep 05, 2002 | 5.856 | 5.878 | 5.659 | 5.737 | 271,029 | -0.16(-2.76%) |
Sep 04, 2002 | 5.721 | 5.944 | 5.721 | 5.900 | 499,984 | +0.18(+3.13%) |
Sep 03, 2002 | 6.167 | 6.167 | 5.668 | 5.721 | 387,419 | -0.42(-6.83%) |
Aug 30, 2002 | 6.158 | 6.290 | 6.140 | 6.140 | 163,929 | +0.00(+0.06%) |
Aug 29, 2002 | 5.966 | 6.158 | 5.962 | 6.136 | 157,645 | +0.16(+2.76%) |
Aug 28, 2002 | 5.957 | 6.032 | 5.957 | 5.971 | 201,086 | +0.04(+0.71%) |
Aug 27, 2002 | 6.094 | 6.332 | 5.929 | 5.929 | 537,961 | -0.15(-2.41%) |
Aug 26, 2002 | 5.858 | 6.039 | 5.746 | 6.076 | 169,393 | +0.13(+2.12%) |
Aug 23, 2002 | 6.103 | 6.103 | 5.922 | 5.950 | 472,389 | -0.18(-2.96%) |
Aug 22, 2002 | 6.131 | 6.204 | 5.948 | 6.131 | 208,190 | -0.05(-0.74%) |
Aug 21, 2002 | 6.039 | 6.186 | 5.993 | 6.176 | 255,456 | +0.15(+2.55%) |
Aug 20, 2002 | 5.993 | 6.023 | 5.810 | 6.023 | 175,950 | +0.18(+3.00%) |
Aug 16, 2002 | 5.801 | 5.893 | 5.719 | 5.847 | 182,507 | +0.00(+0.03%) |
Aug 15, 2002 | 5.673 | 5.845 | 5.626 | 5.845 | 284,417 | +0.12(+2.04%) |
Aug 14, 2002 | 5.562 | 5.737 | 5.271 | 5.728 | 407,364 | +0.17(+2.99%) |
Aug 13, 2002 | 5.719 | 5.754 | 5.545 | 5.562 | 195,075 | -0.16(-2.75%) |
Aug 12, 2002 | 5.792 | 5.792 | 5.609 | 5.719 | 166,388 | -0.07(-1.26%) |
Aug 07, 2002 | 5.670 | 5.838 | 5.527 | 5.792 | 1,448,042 | +0.14(+2.46%) |
Aug 06, 2002 | 5.490 | 5.794 | 5.490 | 5.653 | 421,298 | +0.33(+6.30%) |
Aug 05, 2002 | 5.183 | 5.413 | 5.024 | 5.318 | 667,465 | +0.14(+2.61%) |
Aug 02, 2002 | 5.885 | 5.885 | 5.033 | 5.183 | 724,840 | -0.70(-11.94%) |
Aug 01, 2002 | 5.710 | 6.036 | 5.497 | 5.885 | 579,763 | +0.36(+6.45%) |
Jul 31, 2002 | 5.840 | 5.840 | 5.490 | 5.529 | 271,303 | -0.32(-5.42%) |
Jul 30, 2002 | 6.003 | 6.008 | 5.675 | 5.845 | 236,331 | -0.16(-2.62%) |
Jul 29, 2002 | 5.713 | 6.015 | 5.598 | 6.003 | 505,175 | +0.47(+8.54%) |
Jul 26, 2002 | 5.563 | 5.626 | 5.428 | 5.530 | 233,872 | +0.06(+1.10%) |
Jul 25, 2002 | 5.212 | 5.518 | 5.142 | 5.470 | 561,457 | +0.29(+5.62%) |
Jul 24, 2002 | 4.575 | 5.216 | 4.502 | 5.179 | 659,542 | +0.47(+10.03%) |
Jul 23, 2002 | 4.776 | 5.031 | 4.575 | 4.707 | 473,209 | -0.20(-4.03%) |
Jul 22, 2002 | 4.996 | 5.168 | 4.740 | 4.905 | 480,859 | -0.18(-3.60%) |
Jul 19, 2002 | 5.179 | 5.379 | 5.069 | 5.088 | 274,854 | -0.40(-7.30%) |
Jul 17, 2002 | 5.874 | 5.984 | 5.161 | 5.488 | 761,998 | -0.92(-14.31%) |
Jul 12, 2002 | 6.257 | 6.467 | 6.257 | 6.405 | 219,938 | +0.15(+2.37%) |
Jul 11, 2002 | 6.387 | 6.403 | 6.068 | 6.257 | 430,041 | -0.16(-2.43%) |
Jul 10, 2002 | 6.367 | 6.442 | 6.246 | 6.413 | 295,345 | +0.05(+0.75%) |
Jul 09, 2002 | 6.616 | 6.634 | 6.337 | 6.365 | 233,052 | +0.00(+0.03%) |
Jul 05, 2002 | 6.175 | 6.447 | 6.172 | 6.363 | 227,315 | +0.23(+3.76%) |
Jul 04, 2002 | 6.309 | 6.404 | 6.103 | 6.133 | 238,790 | +0.00(+0.00%) |
Jul 03, 2002 | 6.309 | 6.404 | 6.103 | 6.133 | 238,790 | -0.16(-2.59%) |
Jul 02, 2002 | 6.469 | 6.469 | 6.068 | 6.295 | 330,044 | -0.04(-0.58%) |
Jul 01, 2002 | 6.585 | 6.688 | 6.269 | 6.332 | 443,701 | -0.19(-2.89%) |
Jun 28, 2002 | 6.602 | 6.735 | 6.515 | 6.520 | 558,998 | -0.10(-1.57%) |
Jun 27, 2002 | 6.678 | 6.680 | 6.503 | 6.625 | 235,511 | -0.04(-0.55%) |
Jun 26, 2002 | 6.542 | 6.674 | 6.382 | 6.661 | 568,834 | +0.08(+1.18%) |
Jun 25, 2002 | 6.720 | 6.721 | 6.570 | 6.584 | 498,891 | -0.11(-1.57%) |
Jun 21, 2002 | 6.474 | 6.689 | 6.370 | 6.689 | 361,737 | +0.22(+3.47%) |
Jun 20, 2002 | 6.657 | 6.657 | 6.323 | 6.465 | 589,599 | -0.21(-3.09%) |
Jun 19, 2002 | 6.456 | 6.704 | 6.432 | 6.671 | 469,930 | +0.20(+3.11%) |
Jun 18, 2002 | 6.277 | 6.485 | 6.277 | 6.469 | 206,004 | +0.19(+3.06%) |
Jun 17, 2002 | 6.429 | 6.526 | 6.099 | 6.277 | 638,231 | -0.15(-2.36%) |
Jun 14, 2002 | 6.071 | 6.445 | 6.017 | 6.429 | 395,069 | +0.48(+8.09%) |
Jun 12, 2002 | 6.314 | 6.369 | 5.929 | 5.948 | 373,758 | -0.38(-6.00%) |
Jun 11, 2002 | 6.277 | 6.492 | 6.277 | 6.327 | 360,644 | +0.07(+1.10%) |
Jun 10, 2002 | 6.136 | 6.364 | 6.136 | 6.259 | 161,743 | +0.14(+2.30%) |
Jun 07, 2002 | 5.856 | 6.122 | 5.842 | 6.118 | 127,318 | +0.18(+2.97%) |
Jun 06, 2002 | 6.153 | 6.186 | 5.939 | 5.941 | 282,504 | -0.21(-3.44%) |
Jun 05, 2002 | 5.810 | 6.158 | 5.783 | 6.153 | 354,087 | -0.21(-3.25%) |
May 31, 2002 | 6.303 | 6.442 | 6.295 | 6.359 | 274,854 | -0.03(-0.47%) |
May 28, 2002 | 6.312 | 6.402 | 6.208 | 6.390 | 422,391 | +0.11(+1.67%) |
May 27, 2002 | 6.314 | 6.337 | 6.185 | 6.284 | 177,043 | +0.00(+0.00%) |
May 24, 2002 | 6.314 | 6.337 | 6.185 | 6.284 | 174,311 | -0.05(-0.82%) |
May 23, 2002 | 6.129 | 6.337 | 5.975 | 6.337 | 355,180 | +0.21(+3.39%) |
May 22, 2002 | 5.808 | 6.158 | 5.754 | 6.129 | 681,945 | +0.32(+5.53%) |
May 21, 2002 | 5.829 | 5.830 | 5.725 | 5.808 | 250,265 | -0.04(-0.67%) |
May 20, 2002 | 5.838 | 5.893 | 5.820 | 5.847 | 161,197 | +0.02(+0.41%) |
May 17, 2002 | 5.796 | 5.853 | 5.765 | 5.823 | 301,629 | +0.03(+0.55%) |
May 16, 2002 | 5.737 | 5.838 | 5.732 | 5.791 | 309,826 | +0.05(+0.94%) |
May 15, 2002 | 5.723 | 5.745 | 5.700 | 5.737 | 127,318 | +0.04(+0.66%) |
May 14, 2002 | 5.585 | 5.705 | 5.554 | 5.700 | 205,458 | +0.12(+2.22%) |
May 13, 2002 | 5.481 | 5.595 | 5.452 | 5.576 | 290,701 | +0.06(+1.18%) |
May 10, 2002 | 5.655 | 5.655 | 5.508 | 5.511 | 61,746 | -0.17(-2.93%) |
May 09, 2002 | 5.719 | 5.800 | 5.637 | 5.678 | 251,904 | -0.04(-0.72%) |
May 08, 2002 | 5.687 | 5.719 | 5.674 | 5.719 | 178,136 | +0.09(+1.61%) |
May 07, 2002 | 5.536 | 5.656 | 5.504 | 5.628 | 220,211 | +0.08(+1.42%) |
May 06, 2002 | 5.472 | 5.586 | 5.472 | 5.550 | 248,626 | +0.06(+1.13%) |
May 03, 2002 | 5.606 | 5.606 | 5.403 | 5.487 | 185,786 | -0.12(-2.14%) |
May 02, 2002 | 5.626 | 5.671 | 5.568 | 5.607 | 186,879 | +0.03(+0.53%) |