Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 6.648 | 6.677 | 6.594 | 6.620 | 884,503 | -0.05(-0.70%) |
Apr 29, 2003 | 6.657 | 6.742 | 6.560 | 6.666 | 1,394,697 | +0.02(+0.32%) |
Apr 28, 2003 | 6.496 | 6.679 | 6.483 | 6.645 | 1,668,968 | +0.14(+2.19%) |
Apr 25, 2003 | 6.557 | 6.567 | 6.461 | 6.503 | 893,117 | -0.06(-0.99%) |
Apr 24, 2003 | 6.559 | 6.620 | 6.510 | 6.567 | 1,237,971 | -0.05(-0.76%) |
Apr 23, 2003 | 6.481 | 6.785 | 6.469 | 6.618 | 4,085,166 | +0.17(+2.71%) |
Apr 22, 2003 | 6.298 | 6.476 | 6.289 | 6.443 | 1,493,346 | +0.14(+2.20%) |
Apr 21, 2003 | 6.298 | 6.317 | 6.226 | 6.305 | 614,400 | -0.02(-0.26%) |
Apr 17, 2003 | 6.159 | 6.334 | 6.159 | 6.321 | 1,561,150 | +0.16(+2.66%) |
Apr 16, 2003 | 6.298 | 6.298 | 6.125 | 6.157 | 1,106,810 | -0.14(-2.20%) |
Apr 15, 2003 | 6.226 | 6.298 | 6.193 | 6.296 | 964,533 | +0.10(+1.60%) |
Apr 14, 2003 | 6.074 | 6.217 | 6.062 | 6.197 | 1,205,736 | +0.12(+1.98%) |
Apr 11, 2003 | 6.139 | 6.181 | 6.035 | 6.076 | 729,166 | -0.05(-0.82%) |
Apr 10, 2003 | 6.107 | 6.127 | 6.046 | 6.127 | 722,775 | +0.02(+0.32%) |
Apr 09, 2003 | 6.218 | 6.298 | 6.080 | 6.107 | 1,619,505 | -0.10(-1.68%) |
Apr 08, 2003 | 6.188 | 6.253 | 6.105 | 6.211 | 934,800 | +0.09(+1.44%) |
Apr 07, 2003 | 6.137 | 6.269 | 6.105 | 6.123 | 1,238,527 | +0.03(+0.47%) |
Apr 04, 2003 | 6.035 | 6.163 | 6.017 | 6.094 | 800,304 | +0.08(+1.41%) |
Apr 03, 2003 | 6.089 | 6.118 | 6.004 | 6.010 | 1,899,890 | -0.04(-0.71%) |
Apr 02, 2003 | 5.934 | 6.089 | 5.904 | 6.053 | 1,104,587 | +0.15(+2.62%) |
Apr 01, 2003 | 5.792 | 5.938 | 5.760 | 5.898 | 1,321,892 | +0.01(+0.24%) |
Mar 31, 2003 | 5.904 | 5.904 | 5.738 | 5.884 | 2,175,450 | -0.05(-0.91%) |
Mar 28, 2003 | 6.012 | 6.015 | 5.905 | 5.938 | 86,699,680 | -0.10(-1.61%) |
Mar 27, 2003 | 6.145 | 6.145 | 5.995 | 6.035 | 1,479,771 | -0.11(-1.73%) |
Mar 26, 2003 | 6.175 | 6.199 | 6.091 | 6.141 | 832,994 | -0.03(-0.52%) |
Mar 25, 2003 | 6.101 | 6.190 | 6.073 | 6.173 | 1,049,230 | +0.10(+1.57%) |
Mar 24, 2003 | 6.049 | 6.091 | 5.992 | 6.078 | 1,482,133 | -0.10(-1.69%) |
Mar 21, 2003 | 6.150 | 6.206 | 6.010 | 6.182 | 1,258,229 | +0.10(+1.66%) |
Mar 20, 2003 | 5.988 | 6.098 | 5.940 | 6.082 | 774,650 | +0.06(+0.96%) |
Mar 19, 2003 | 5.893 | 6.060 | 5.887 | 6.024 | 1,011,465 | +0.13(+2.26%) |
Mar 18, 2003 | 5.893 | 5.922 | 5.765 | 5.891 | 2,074,309 | -0.11(-1.80%) |
Mar 17, 2003 | 5.839 | 6.003 | 5.806 | 5.999 | 1,919,828 | +0.15(+2.58%) |
Mar 14, 2003 | 5.844 | 5.853 | 5.781 | 5.848 | 1,222,999 | +0.03(+0.43%) |
Mar 13, 2003 | 5.542 | 5.826 | 5.540 | 5.823 | 2,378,683 | +0.32(+5.75%) |
Mar 12, 2003 | 5.493 | 5.556 | 5.412 | 5.506 | 1,486,910 | -0.01(-0.23%) |
Mar 11, 2003 | 5.531 | 5.605 | 5.502 | 5.519 | 1,040,951 | -0.01(-0.26%) |
Mar 10, 2003 | 5.614 | 5.635 | 5.515 | 5.533 | 1,109,033 | -0.10(-1.85%) |
Mar 07, 2003 | 5.596 | 5.670 | 5.578 | 5.637 | 657,492 | -0.01(-0.13%) |
Mar 06, 2003 | 5.623 | 5.686 | 5.569 | 5.644 | 955,363 | -0.02(-0.32%) |
Mar 05, 2003 | 5.596 | 5.704 | 5.596 | 5.662 | 1,837,644 | +0.04(+0.74%) |
Mar 04, 2003 | 5.544 | 5.666 | 5.544 | 5.621 | 986,486 | +0.03(+0.48%) |
Mar 03, 2003 | 5.612 | 5.614 | 5.526 | 5.594 | 1,109,589 | +0.07(+1.24%) |
Feb 28, 2003 | 5.522 | 5.617 | 5.475 | 5.526 | 841,431 | +0.02(+0.42%) |
Feb 27, 2003 | 5.436 | 5.544 | 5.389 | 5.502 | 1,096,806 | +0.09(+1.60%) |
Feb 26, 2003 | 5.517 | 5.538 | 5.400 | 5.416 | 955,641 | -0.13(-2.34%) |
Feb 25, 2003 | 5.450 | 5.549 | 5.310 | 5.545 | 971,758 | +0.09(+1.72%) |
Feb 24, 2003 | 5.626 | 5.630 | 5.452 | 5.452 | 1,310,221 | -0.24(-4.14%) |
Feb 21, 2003 | 5.668 | 5.713 | 5.587 | 5.688 | 1,319,669 | +0.03(+0.60%) |
Feb 20, 2003 | 5.668 | 5.682 | 5.623 | 5.653 | 1,600,887 | +0.01(+0.19%) |
Feb 19, 2003 | 5.671 | 5.671 | 5.589 | 5.643 | 1,410,815 | -0.01(-0.16%) |
Feb 18, 2003 | 5.488 | 5.668 | 5.484 | 5.652 | 1,536,140 | +0.17(+3.02%) |
Feb 14, 2003 | 5.436 | 5.576 | 5.391 | 5.486 | 1,056,791 | +0.10(+1.84%) |
Feb 13, 2003 | 5.483 | 5.488 | 5.387 | 5.387 | 1,035,950 | -0.06(-1.06%) |
Feb 12, 2003 | 5.479 | 5.551 | 5.443 | 5.445 | 1,254,922 | -0.04(-0.69%) |
Feb 11, 2003 | 5.438 | 5.522 | 5.430 | 5.483 | 1,665,912 | +0.06(+1.06%) |
Feb 10, 2003 | 5.335 | 5.502 | 5.331 | 5.425 | 1,446,662 | +0.09(+1.72%) |
Feb 07, 2003 | 5.524 | 5.578 | 5.331 | 5.333 | 1,546,977 | -0.16(-2.88%) |
Feb 06, 2003 | 5.416 | 5.634 | 5.411 | 5.492 | 2,075,512 | +0.04(+0.66%) |
Feb 05, 2003 | 5.263 | 5.689 | 5.218 | 5.456 | 6,095,376 | +0.43(+8.60%) |
Feb 04, 2003 | 5.049 | 5.051 | 4.950 | 5.024 | 2,223,624 | -0.05(-1.06%) |
Feb 03, 2003 | 5.034 | 5.124 | 5.013 | 5.078 | 1,533,917 | +0.04(+0.71%) |
Jan 31, 2003 | 4.943 | 5.132 | 4.903 | 5.042 | 1,277,708 | +0.08(+1.56%) |
Jan 30, 2003 | 5.115 | 5.155 | 4.945 | 4.964 | 939,830 | -0.15(-2.95%) |
Jan 29, 2003 | 4.986 | 5.187 | 4.858 | 5.115 | 1,758,169 | +0.09(+1.86%) |
Jan 28, 2003 | 5.047 | 5.099 | 4.963 | 5.022 | 1,237,971 | -0.01(-0.29%) |
Jan 27, 2003 | 5.083 | 5.191 | 5.011 | 5.036 | 1,369,410 | -0.04(-0.82%) |
Jan 24, 2003 | 5.110 | 5.121 | 5.040 | 5.078 | 2,176,106 | -0.04(-0.71%) |
Jan 23, 2003 | 5.052 | 5.180 | 5.040 | 5.114 | 1,499,182 | +0.01(+0.18%) |
Jan 22, 2003 | 5.168 | 5.216 | 5.085 | 5.105 | 1,855,428 | -0.08(-1.46%) |
Jan 21, 2003 | 5.283 | 5.355 | 5.164 | 5.180 | 1,818,748 | -0.14(-2.60%) |
Jan 17, 2003 | 5.414 | 5.450 | 5.308 | 5.319 | 1,538,919 | -0.07(-1.24%) |
Jan 16, 2003 | 5.362 | 5.443 | 5.362 | 5.385 | 1,419,707 | -0.00(-0.03%) |
Jan 15, 2003 | 5.459 | 5.497 | 5.335 | 5.387 | 1,303,551 | -0.10(-1.80%) |
Jan 14, 2003 | 5.500 | 5.542 | 5.441 | 5.486 | 824,480 | -0.02(-0.42%) |
Jan 13, 2003 | 5.567 | 5.619 | 5.452 | 5.510 | 2,875,261 | -0.07(-1.23%) |
Jan 10, 2003 | 5.623 | 5.677 | 5.553 | 5.578 | 1,043,175 | -0.08(-1.37%) |
Jan 09, 2003 | 5.594 | 5.729 | 5.576 | 5.655 | 2,313,658 | +0.07(+1.22%) |
Jan 08, 2003 | 5.644 | 5.686 | 5.571 | 5.587 | 1,382,470 | -0.08(-1.43%) |
Jan 07, 2003 | 5.666 | 5.716 | 5.608 | 5.668 | 1,678,139 | -0.03(-0.47%) |
Jan 06, 2003 | 5.632 | 5.749 | 5.614 | 5.695 | 2,208,340 | +0.06(+0.99%) |
Jan 03, 2003 | 5.733 | 5.740 | 5.628 | 5.639 | 1,699,813 | -0.08(-1.38%) |
Jan 02, 2003 | 5.679 | 5.792 | 5.614 | 5.718 | 2,075,790 | +0.10(+1.86%) |
Dec 31, 2002 | 5.623 | 5.668 | 5.580 | 5.614 | 1,359,406 | +0.03(+0.48%) |
Dec 30, 2002 | 5.560 | 5.612 | 5.533 | 5.587 | 2,191,112 | +0.01(+0.19%) |
Dec 27, 2002 | 5.641 | 5.702 | 5.551 | 5.576 | 1,497,514 | -0.08(-1.37%) |
Dec 26, 2002 | 5.679 | 5.812 | 5.625 | 5.653 | 1,124,872 | -0.02(-0.29%) |
Dec 24, 2002 | 5.747 | 5.747 | 5.668 | 5.670 | 882,836 | -0.08(-1.35%) |
Dec 23, 2002 | 5.761 | 5.839 | 5.641 | 5.747 | 3,969,567 | +0.00(+0.00%) |
Dec 20, 2002 | 5.761 | 5.837 | 5.641 | 5.747 | 16,435,147 | +0.03(+0.47%) |
Dec 19, 2002 | 5.740 | 5.828 | 5.686 | 5.720 | 2,397,301 | +0.04(+0.68%) |
Dec 18, 2002 | 5.707 | 5.761 | 5.632 | 5.681 | 1,083,190 | -0.05(-0.89%) |
Dec 17, 2002 | 5.772 | 5.855 | 5.713 | 5.733 | 1,488,066 | -0.12(-2.03%) |
Dec 16, 2002 | 5.848 | 5.871 | 5.725 | 5.851 | 2,904,161 | -0.01(-0.09%) |
Dec 13, 2002 | 5.889 | 5.913 | 5.770 | 5.857 | 2,384,519 | -0.02(-0.40%) |
Dec 12, 2002 | 5.794 | 5.900 | 5.785 | 5.880 | 3,571,082 | +0.11(+1.87%) |
Dec 11, 2002 | 5.677 | 5.806 | 5.650 | 5.772 | 1,979,920 | +0.09(+1.58%) |
Dec 10, 2002 | 5.581 | 5.691 | 5.544 | 5.682 | 1,576,989 | +0.12(+2.17%) |
Dec 09, 2002 | 5.682 | 5.700 | 5.511 | 5.562 | 1,615,059 | -0.13(-2.31%) |
Dec 06, 2002 | 5.691 | 5.713 | 5.596 | 5.693 | 2,277,811 | +0.03(+0.51%) |
Dec 05, 2002 | 5.641 | 5.677 | 5.558 | 5.664 | 2,586,540 | +0.05(+0.96%) |
Dec 04, 2002 | 5.558 | 5.731 | 5.425 | 5.610 | 2,064,952 | +0.04(+0.71%) |
Dec 03, 2002 | 5.504 | 5.614 | 5.488 | 5.571 | 812,531 | +0.06(+1.04%) |
Dec 02, 2002 | 5.508 | 5.533 | 5.470 | 5.513 | 757,510 | +0.01(+0.26%) |
Nov 29, 2002 | 5.479 | 5.544 | 5.457 | 5.499 | 362,638 | +0.06(+1.02%) |
Nov 27, 2002 | 5.265 | 5.474 | 5.265 | 5.443 | 994,267 | +0.15(+2.79%) |
Nov 26, 2002 | 5.450 | 5.450 | 5.250 | 5.295 | 1,071,241 | -0.15(-2.74%) |
Nov 25, 2002 | 5.459 | 5.459 | 5.362 | 5.445 | 697,487 | +0.00(+0.03%) |
Nov 22, 2002 | 5.549 | 5.551 | 5.371 | 5.443 | 1,434,435 | -0.12(-2.10%) |
Nov 21, 2002 | 5.598 | 5.652 | 5.533 | 5.560 | 983,430 | -0.05(-0.83%) |
Nov 20, 2002 | 5.427 | 5.612 | 5.427 | 5.607 | 574,941 | +0.14(+2.50%) |
Nov 19, 2002 | 5.447 | 5.549 | 5.366 | 5.470 | 604,674 | +0.03(+0.59%) |
Nov 18, 2002 | 5.607 | 5.614 | 5.434 | 5.438 | 668,587 | -0.19(-3.33%) |
Nov 15, 2002 | 5.578 | 5.632 | 5.499 | 5.625 | 1,417,206 | +0.04(+0.74%) |
Nov 14, 2002 | 5.461 | 5.585 | 5.398 | 5.583 | 828,648 | +0.14(+2.58%) |
Nov 13, 2002 | 5.290 | 5.472 | 5.236 | 5.443 | 808,363 | +0.12(+2.20%) |
Nov 12, 2002 | 5.290 | 5.380 | 5.254 | 5.326 | 874,777 | +0.04(+0.78%) |
Nov 11, 2002 | 5.465 | 5.465 | 5.263 | 5.285 | 609,120 | -0.20(-3.58%) |
Nov 08, 2002 | 5.391 | 5.510 | 5.360 | 5.481 | 768,626 | +0.11(+2.11%) |
Nov 07, 2002 | 5.567 | 5.569 | 5.344 | 5.367 | 1,067,906 | -0.18(-3.21%) |
Nov 06, 2002 | 5.576 | 5.594 | 5.441 | 5.545 | 1,124,317 | -0.01(-0.10%) |
Nov 05, 2002 | 5.454 | 5.574 | 5.398 | 5.551 | 708,325 | +0.07(+1.35%) |
Nov 04, 2002 | 5.416 | 5.527 | 5.414 | 5.477 | 627,461 | +0.08(+1.47%) |
Nov 01, 2002 | 5.333 | 5.411 | 5.200 | 5.398 | 1,005,938 | +0.08(+1.45%) |
Oct 31, 2002 | 5.346 | 5.443 | 5.292 | 5.321 | 528,812 | -0.06(-1.10%) |
Oct 30, 2002 | 5.261 | 5.398 | 5.261 | 5.380 | 728,055 | +0.14(+2.68%) |
Oct 29, 2002 | 5.220 | 5.281 | 5.092 | 5.240 | 852,824 | +0.00(+0.00%) |
Oct 28, 2002 | 5.364 | 5.398 | 5.218 | 5.240 | 795,580 | -0.15(-2.77%) |
Oct 25, 2002 | 5.357 | 5.398 | 5.252 | 5.389 | 701,589 | +0.10(+1.80%) |
Oct 24, 2002 | 5.303 | 5.475 | 5.276 | 5.294 | 2,330,887 | +0.03(+0.51%) |
Oct 23, 2002 | 4.966 | 5.335 | 4.950 | 5.267 | 1,938,574 | +0.25(+4.99%) |
Oct 22, 2002 | 4.894 | 5.065 | 4.860 | 5.016 | 1,582,547 | +0.05(+0.97%) |
Oct 21, 2002 | 4.984 | 4.984 | 4.822 | 4.968 | 1,638,123 | +0.00(+0.04%) |
Oct 18, 2002 | 4.979 | 5.007 | 4.918 | 4.966 | 951,751 | +0.00(+0.00%) |
Oct 17, 2002 | 4.936 | 4.982 | 4.869 | 4.966 | 1,612,369 | +0.06(+1.21%) |
Oct 16, 2002 | 4.959 | 4.959 | 4.840 | 4.907 | 1,588,660 | -0.04(-0.84%) |
Oct 15, 2002 | 4.858 | 5.061 | 4.813 | 4.948 | 2,259,935 | +0.13(+2.77%) |
Oct 14, 2002 | 4.831 | 4.858 | 4.797 | 4.815 | 826,425 | -0.02(-0.45%) |
Oct 11, 2002 | 4.880 | 4.912 | 4.806 | 4.837 | 1,044,286 | +0.03(+0.71%) |
Oct 10, 2002 | 4.716 | 4.858 | 4.671 | 4.802 | 1,272,429 | +0.10(+2.18%) |
Oct 09, 2002 | 4.860 | 4.860 | 4.649 | 4.700 | 1,081,245 | -0.19(-3.96%) |
Oct 08, 2002 | 4.928 | 5.009 | 4.813 | 4.894 | 732,223 | +0.00(+0.07%) |
Oct 07, 2002 | 4.925 | 4.977 | 4.837 | 4.890 | 665,253 | -0.06(-1.28%) |
Oct 04, 2002 | 5.069 | 5.076 | 4.817 | 4.954 | 716,703 | -0.12(-2.27%) |
Oct 03, 2002 | 5.027 | 5.128 | 4.957 | 5.069 | 821,926 | +0.17(+3.45%) |
Oct 02, 2002 | 5.036 | 5.060 | 4.853 | 4.900 | 1,007,872 | -0.13(-2.51%) |
Oct 01, 2002 | 4.871 | 5.054 | 4.760 | 5.025 | 687,761 | +0.16(+3.37%) |
Sep 30, 2002 | 4.977 | 5.015 | 4.727 | 4.862 | 1,710,373 | -0.12(-2.35%) |
Sep 27, 2002 | 5.187 | 5.191 | 4.932 | 4.979 | 953,140 | -0.24(-4.65%) |
Sep 26, 2002 | 5.016 | 5.232 | 4.972 | 5.222 | 509,638 | +0.23(+4.66%) |
Sep 25, 2002 | 4.892 | 5.020 | 4.856 | 4.989 | 686,022 | +0.10(+1.98%) |
Sep 24, 2002 | 4.871 | 4.943 | 4.797 | 4.892 | 792,951 | -0.03(-0.59%) |
Sep 23, 2002 | 4.910 | 4.936 | 4.874 | 4.921 | 1,102,086 | -0.00(-0.04%) |
Sep 20, 2002 | 4.887 | 4.936 | 4.784 | 4.923 | 1,379,155 | +0.06(+1.18%) |
Sep 19, 2002 | 4.750 | 4.898 | 4.712 | 4.865 | 1,380,525 | +0.11(+2.27%) |
Sep 18, 2002 | 4.703 | 4.820 | 4.689 | 4.757 | 602,551 | +0.04(+0.88%) |
Sep 17, 2002 | 4.860 | 4.885 | 4.648 | 4.716 | 1,171,557 | -0.11(-2.31%) |
Sep 16, 2002 | 4.858 | 4.912 | 4.774 | 4.828 | 592,672 | -0.04(-0.79%) |
Sep 13, 2002 | 4.759 | 4.874 | 4.725 | 4.866 | 641,911 | +0.08(+1.67%) |
Sep 12, 2002 | 4.876 | 4.896 | 4.752 | 4.786 | 666,086 | -0.09(-1.92%) |
Sep 11, 2002 | 4.846 | 4.988 | 4.846 | 4.880 | 848,656 | +0.01(+0.18%) |
Sep 10, 2002 | 4.950 | 5.013 | 4.846 | 4.871 | 798,359 | -0.07(-1.35%) |
Sep 09, 2002 | 4.757 | 4.972 | 4.707 | 4.937 | 631,907 | +0.19(+4.02%) |
Sep 06, 2002 | 4.725 | 4.804 | 4.720 | 4.747 | 1,164,610 | +0.02(+0.42%) |
Sep 05, 2002 | 4.975 | 5.002 | 4.727 | 4.727 | 1,718,154 | -0.27(-5.33%) |
Sep 04, 2002 | 4.979 | 5.106 | 4.874 | 4.993 | 1,215,985 | +0.00(+0.07%) |
Sep 03, 2002 | 4.950 | 5.097 | 4.934 | 4.989 | 798,359 | +0.03(+0.51%) |
Aug 30, 2002 | 4.957 | 5.054 | 4.950 | 4.964 | 522,421 | -0.04(-0.76%) |
Aug 29, 2002 | 5.099 | 5.099 | 4.939 | 5.002 | 1,267,704 | -0.11(-2.18%) |
Aug 28, 2002 | 5.193 | 5.207 | 5.114 | 5.114 | 463,231 | -0.10(-1.93%) |
Aug 27, 2002 | 5.488 | 5.488 | 5.162 | 5.214 | 79,974,896 | -0.22(-4.10%) |
Aug 26, 2002 | 5.263 | 5.481 | 5.243 | 5.438 | 529,079 | +0.17(+3.25%) |
Aug 23, 2002 | 5.477 | 5.479 | 5.267 | 5.267 | 568,822 | -0.22(-4.10%) |
Aug 22, 2002 | 5.443 | 5.531 | 5.382 | 5.492 | 651,359 | +0.05(+0.93%) |
Aug 21, 2002 | 5.308 | 5.445 | 5.299 | 5.441 | 766,958 | +0.12(+2.16%) |
Aug 20, 2002 | 5.353 | 5.403 | 5.263 | 5.326 | 564,937 | -0.07(-1.33%) |
Aug 16, 2002 | 5.360 | 5.412 | 5.344 | 5.398 | 467,953 | +0.04(+0.70%) |
Aug 15, 2002 | 5.240 | 5.409 | 5.240 | 5.360 | 585,456 | +0.05(+0.98%) |
Aug 14, 2002 | 5.063 | 5.322 | 4.984 | 5.308 | 669,143 | +0.24(+4.83%) |
Aug 13, 2002 | 5.270 | 5.366 | 5.063 | 5.063 | 567,794 | -0.21(-4.02%) |
Aug 12, 2002 | 5.362 | 5.380 | 5.182 | 5.276 | 614,661 | +0.06(+1.07%) |
Aug 07, 2002 | 5.110 | 5.274 | 4.993 | 5.220 | 908,679 | +0.15(+3.06%) |
Aug 06, 2002 | 4.858 | 5.144 | 4.813 | 5.065 | 917,857 | +0.28(+5.95%) |
Aug 05, 2002 | 5.040 | 5.040 | 4.707 | 4.781 | 1,722,878 | -0.25(-4.94%) |
Aug 02, 2002 | 5.096 | 5.126 | 5.011 | 5.029 | 577,442 | -0.09(-1.69%) |
Aug 01, 2002 | 5.382 | 5.427 | 5.097 | 5.115 | 881,027 | -0.28(-5.23%) |
Jul 31, 2002 | 5.402 | 5.524 | 5.344 | 5.398 | 715,550 | -0.03(-0.63%) |
Jul 30, 2002 | 5.461 | 5.488 | 5.223 | 5.432 | 697,532 | -0.04(-0.72%) |
Jul 29, 2002 | 5.159 | 5.488 | 5.159 | 5.472 | 1,036,380 | +0.33(+6.52%) |
Jul 26, 2002 | 5.281 | 5.375 | 5.092 | 5.137 | 1,117,975 | -0.16(-2.96%) |
Jul 25, 2002 | 4.930 | 5.384 | 4.867 | 5.294 | 1,576,711 | +0.33(+6.59%) |
Jul 24, 2002 | 4.973 | 5.038 | 4.696 | 4.966 | 2,100,822 | -0.00(-0.04%) |
Jul 23, 2002 | 5.092 | 5.196 | 4.869 | 4.968 | 1,319,049 | -0.15(-2.95%) |
Jul 22, 2002 | 5.418 | 5.461 | 5.092 | 5.119 | 1,382,470 | -0.32(-5.95%) |
Jul 19, 2002 | 5.561 | 5.592 | 5.398 | 5.443 | 1,712,596 | -0.25(-4.39%) |
Jul 17, 2002 | 5.659 | 5.746 | 5.511 | 5.693 | 887,560 | +0.05(+0.86%) |
Jul 12, 2002 | 5.670 | 5.815 | 5.569 | 5.644 | 669,421 | +0.01(+0.10%) |
Jul 11, 2002 | 5.729 | 5.769 | 5.544 | 5.639 | 1,314,111 | -0.04(-0.67%) |
Jul 10, 2002 | 5.774 | 5.844 | 5.668 | 5.677 | 918,683 | -0.05(-0.94%) |
Jul 09, 2002 | 5.810 | 5.810 | 5.731 | 5.731 | 1,877,659 | -0.08(-1.36%) |
Jul 08, 2002 | 5.887 | 5.887 | 5.810 | 5.810 | 988,431 | -0.08(-1.31%) |
Jul 05, 2002 | 5.884 | 5.992 | 5.837 | 5.887 | 990,377 | +0.06(+1.08%) |
Jul 04, 2002 | 5.850 | 5.902 | 5.790 | 5.824 | 1,340,788 | +0.00(+0.00%) |
Jul 03, 2002 | 5.850 | 5.902 | 5.790 | 5.824 | 1,337,175 | -0.03(-0.43%) |
Jul 02, 2002 | 5.875 | 5.895 | 5.830 | 5.850 | 905,066 | -0.03(-0.43%) |
Jul 01, 2002 | 6.051 | 6.051 | 5.866 | 5.875 | 1,092,638 | -0.16(-2.62%) |
Jun 28, 2002 | 6.046 | 6.107 | 5.983 | 6.033 | 1,498,070 | +0.01(+0.24%) |
Jun 27, 2002 | 5.974 | 6.161 | 5.959 | 6.019 | 1,378,302 | +0.02(+0.33%) |
Jun 26, 2002 | 6.015 | 6.055 | 5.848 | 5.999 | 1,198,511 | -0.03(-0.51%) |
Jun 25, 2002 | 6.184 | 6.208 | 6.021 | 6.029 | 773,905 | -0.18(-2.87%) |
Jun 21, 2002 | 6.155 | 6.215 | 6.155 | 6.208 | 1,483,620 | +0.00(+0.00%) |
Jun 20, 2002 | 6.190 | 6.298 | 6.146 | 6.208 | 865,607 | +0.01(+0.17%) |
Jun 19, 2002 | 6.294 | 6.370 | 6.181 | 6.197 | 1,560,594 | -0.08(-1.29%) |
Jun 18, 2002 | 6.197 | 6.298 | 6.190 | 6.278 | 744,450 | +0.10(+1.54%) |
Jun 17, 2002 | 6.172 | 6.242 | 6.145 | 6.182 | 994,545 | +0.02(+0.32%) |
Jun 14, 2002 | 6.029 | 6.206 | 5.936 | 6.163 | 1,145,158 | +0.11(+1.84%) |
Jun 12, 2002 | 5.927 | 6.067 | 5.893 | 6.051 | 1,030,670 | +0.11(+1.91%) |
Jun 11, 2002 | 5.968 | 6.037 | 5.907 | 5.938 | 677,758 | -0.05(-0.87%) |
Jun 10, 2002 | 5.911 | 6.028 | 5.869 | 5.990 | 446,836 | +0.08(+1.43%) |
Jun 07, 2002 | 5.913 | 5.961 | 5.806 | 5.905 | 775,851 | +0.01(+0.18%) |
Jun 06, 2002 | 6.042 | 6.042 | 5.842 | 5.895 | 766,958 | -0.13(-2.21%) |
Jun 05, 2002 | 5.974 | 6.033 | 5.929 | 6.028 | 509,082 | -0.07(-1.12%) |
May 31, 2002 | 6.112 | 6.190 | 6.091 | 6.096 | 843,932 | +0.04(+0.71%) |
May 28, 2002 | 6.125 | 6.165 | 6.001 | 6.053 | 650,247 | -0.12(-1.95%) |
May 27, 2002 | 6.206 | 6.242 | 6.163 | 6.173 | 398,207 | +0.00(+0.00%) |
May 24, 2002 | 6.206 | 6.242 | 6.163 | 6.173 | 389,592 | -0.04(-0.58%) |
May 23, 2002 | 6.118 | 6.215 | 6.029 | 6.209 | 941,191 | +0.05(+0.88%) |
May 22, 2002 | 6.066 | 6.157 | 6.066 | 6.155 | 599,672 | +0.06(+1.06%) |
May 21, 2002 | 6.118 | 6.163 | 5.992 | 6.091 | 490,186 | -0.03(-0.44%) |
May 20, 2002 | 6.161 | 6.206 | 6.118 | 6.118 | 566,604 | -0.09(-1.42%) |
May 17, 2002 | 6.109 | 6.206 | 6.073 | 6.206 | 516,585 | +0.15(+2.50%) |
May 16, 2002 | 6.204 | 6.208 | 6.053 | 6.055 | 504,914 | -0.13(-2.18%) |
May 15, 2002 | 6.128 | 6.217 | 6.100 | 6.190 | 550,765 | +0.03(+0.47%) |
May 14, 2002 | 6.028 | 6.233 | 6.028 | 6.161 | 935,634 | +0.13(+2.21%) |
May 13, 2002 | 5.868 | 6.071 | 5.853 | 6.028 | 856,159 | +0.18(+3.11%) |
May 10, 2002 | 5.821 | 5.900 | 5.745 | 5.846 | 403,486 | +0.02(+0.43%) |
May 09, 2002 | 5.931 | 5.949 | 5.812 | 5.821 | 701,656 | -0.12(-1.97%) |
May 08, 2002 | 5.943 | 6.001 | 5.853 | 5.938 | 855,603 | -0.01(-0.09%) |
May 07, 2002 | 5.958 | 6.028 | 5.920 | 5.943 | 578,275 | -0.01(-0.21%) |
May 06, 2002 | 5.965 | 5.983 | 5.884 | 5.956 | 753,064 | +0.02(+0.33%) |
May 03, 2002 | 5.830 | 5.985 | 5.806 | 5.936 | 1,149,882 | +0.08(+1.32%) |
May 02, 2002 | 5.846 | 5.862 | 5.776 | 5.859 | 734,724 | +0.04(+0.77%) |