Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 6.754 | 6.824 | 6.698 | 6.698 | 2,025,999 | +0.00(+0.00%) |
Apr 29, 2003 | 6.604 | 6.822 | 6.601 | 6.698 | 2,333,998 | +0.12(+1.78%) |
Apr 28, 2003 | 6.341 | 6.599 | 6.208 | 6.581 | 2,571,791 | +0.24(+3.83%) |
Apr 25, 2003 | 6.370 | 6.370 | 6.288 | 6.339 | 1,257,360 | -0.04(-0.66%) |
Apr 24, 2003 | 6.464 | 6.467 | 6.325 | 6.381 | 1,491,530 | -0.10(-1.57%) |
Apr 23, 2003 | 6.405 | 6.595 | 6.405 | 6.482 | 1,451,671 | +0.08(+1.24%) |
Apr 22, 2003 | 6.314 | 6.422 | 6.191 | 6.403 | 2,048,646 | +0.14(+2.29%) |
Apr 21, 2003 | 6.160 | 6.275 | 6.138 | 6.259 | 907,238 | +0.12(+1.98%) |
Apr 17, 2003 | 6.124 | 6.197 | 6.082 | 6.138 | 1,218,407 | +0.01(+0.22%) |
Apr 16, 2003 | 6.270 | 6.272 | 6.118 | 6.124 | 2,028,716 | -0.09(-1.46%) |
Apr 15, 2003 | 5.990 | 6.215 | 5.990 | 6.215 | 3,542,893 | +0.22(+3.68%) |
Apr 14, 2003 | 5.895 | 6.038 | 5.895 | 5.994 | 1,071,202 | +0.11(+1.88%) |
Apr 11, 2003 | 5.895 | 5.972 | 5.864 | 5.884 | 1,332,548 | +0.00(+0.08%) |
Apr 10, 2003 | 5.961 | 5.961 | 5.848 | 5.879 | 2,542,803 | -0.12(-1.95%) |
Apr 09, 2003 | 6.118 | 6.233 | 5.994 | 5.996 | 1,505,571 | -0.10(-1.67%) |
Apr 08, 2003 | 6.160 | 6.180 | 6.082 | 6.098 | 1,399,130 | -0.05(-0.79%) |
Apr 07, 2003 | 6.005 | 6.215 | 5.994 | 6.147 | 6,042,667 | +0.28(+4.86%) |
Apr 04, 2003 | 5.851 | 5.904 | 5.802 | 5.862 | 1,647,341 | +0.09(+1.53%) |
Apr 03, 2003 | 5.807 | 5.853 | 5.740 | 5.773 | 1,258,719 | -0.01(-0.11%) |
Apr 02, 2003 | 5.720 | 5.877 | 5.720 | 5.780 | 1,925,446 | +0.13(+2.23%) |
Apr 01, 2003 | 5.555 | 5.689 | 5.491 | 5.654 | 1,353,383 | +0.10(+1.83%) |
Mar 31, 2003 | 5.586 | 5.586 | 5.504 | 5.553 | 1,433,554 | -0.09(-1.57%) |
Mar 28, 2003 | 5.652 | 5.707 | 5.619 | 5.641 | 1,131,443 | -0.03(-0.58%) |
Mar 27, 2003 | 5.663 | 5.714 | 5.586 | 5.674 | 1,758,764 | -0.00(-0.08%) |
Mar 26, 2003 | 5.740 | 5.740 | 5.650 | 5.678 | 1,765,558 | -0.06(-1.04%) |
Mar 25, 2003 | 5.681 | 5.789 | 5.681 | 5.738 | 1,940,846 | +0.05(+0.89%) |
Mar 24, 2003 | 5.851 | 5.851 | 5.665 | 5.687 | 3,082,707 | -0.35(-5.81%) |
Mar 21, 2003 | 5.652 | 6.047 | 5.612 | 6.038 | 4,824,260 | +0.41(+7.25%) |
Mar 20, 2003 | 5.630 | 5.692 | 5.555 | 5.630 | 4,200,562 | -0.00(-0.04%) |
Mar 19, 2003 | 5.601 | 5.634 | 5.508 | 5.632 | 2,174,563 | +0.01(+0.24%) |
Mar 18, 2003 | 5.531 | 5.619 | 5.522 | 5.619 | 4,009,874 | +0.12(+2.21%) |
Mar 17, 2003 | 5.332 | 5.522 | 5.255 | 5.497 | 4,231,362 | +0.14(+2.64%) |
Mar 14, 2003 | 5.288 | 5.411 | 5.248 | 5.356 | 2,017,846 | +0.06(+1.08%) |
Mar 13, 2003 | 5.210 | 5.321 | 5.210 | 5.299 | 2,171,845 | +0.16(+3.18%) |
Mar 12, 2003 | 5.124 | 5.149 | 5.034 | 5.135 | 2,757,043 | -0.02(-0.43%) |
Mar 11, 2003 | 5.146 | 5.226 | 5.146 | 5.157 | 2,243,410 | +0.01(+0.21%) |
Mar 10, 2003 | 5.210 | 5.221 | 5.135 | 5.146 | 1,351,571 | -0.08(-1.44%) |
Mar 07, 2003 | 5.210 | 5.261 | 5.177 | 5.221 | 2,778,784 | -0.02(-0.34%) |
Mar 06, 2003 | 5.232 | 5.285 | 5.179 | 5.239 | 1,961,228 | -0.07(-1.25%) |
Mar 05, 2003 | 5.316 | 5.385 | 5.252 | 5.305 | 1,286,801 | -0.00(-0.08%) |
Mar 04, 2003 | 5.391 | 5.396 | 5.299 | 5.310 | 2,591,720 | -0.06(-1.07%) |
Mar 03, 2003 | 5.387 | 5.455 | 5.358 | 5.367 | 1,111,513 | +0.03(+0.54%) |
Feb 28, 2003 | 5.285 | 5.365 | 5.283 | 5.338 | 1,502,853 | +0.07(+1.34%) |
Feb 27, 2003 | 5.345 | 5.402 | 5.266 | 5.268 | 2,123,381 | -0.07(-1.24%) |
Feb 26, 2003 | 5.321 | 5.409 | 5.266 | 5.334 | 1,886,493 | +0.01(+0.25%) |
Feb 25, 2003 | 5.299 | 5.325 | 5.131 | 5.321 | 2,155,539 | -0.02(-0.29%) |
Feb 24, 2003 | 5.425 | 5.438 | 5.330 | 5.336 | 890,026 | -0.13(-2.42%) |
Feb 21, 2003 | 5.405 | 5.495 | 5.330 | 5.469 | 1,125,555 | +0.08(+1.39%) |
Feb 20, 2003 | 5.422 | 5.486 | 5.387 | 5.394 | 2,928,707 | +0.02(+0.37%) |
Feb 19, 2003 | 5.398 | 5.414 | 5.321 | 5.374 | 2,406,468 | -0.02(-0.45%) |
Feb 18, 2003 | 5.270 | 5.462 | 5.257 | 5.398 | 2,190,869 | +0.24(+4.62%) |
Feb 14, 2003 | 5.184 | 5.184 | 5.096 | 5.160 | 2,635,655 | +0.00(+0.09%) |
Feb 13, 2003 | 5.197 | 5.202 | 5.054 | 5.155 | 3,676,964 | -0.03(-0.64%) |
Feb 12, 2003 | 5.294 | 5.299 | 5.188 | 5.188 | 2,291,421 | -0.09(-1.80%) |
Feb 11, 2003 | 5.299 | 5.427 | 5.283 | 5.283 | 3,097,654 | -0.10(-1.89%) |
Feb 10, 2003 | 5.425 | 5.444 | 5.330 | 5.385 | 1,787,299 | -0.04(-0.73%) |
Feb 07, 2003 | 5.495 | 5.519 | 5.356 | 5.425 | 2,767,008 | -0.04(-0.73%) |
Feb 06, 2003 | 5.420 | 5.480 | 5.376 | 5.464 | 2,784,673 | +0.04(+0.81%) |
Feb 05, 2003 | 5.502 | 5.561 | 5.416 | 5.420 | 1,207,990 | -0.07(-1.21%) |
Feb 04, 2003 | 5.575 | 5.575 | 5.444 | 5.486 | 2,619,802 | -0.13(-2.36%) |
Feb 03, 2003 | 5.645 | 5.663 | 5.581 | 5.619 | 1,529,124 | -0.03(-0.47%) |
Jan 31, 2003 | 5.519 | 5.645 | 5.495 | 5.645 | 3,475,405 | +0.13(+2.28%) |
Jan 30, 2003 | 5.685 | 5.694 | 5.497 | 5.519 | 2,399,674 | -0.13(-2.31%) |
Jan 29, 2003 | 5.665 | 5.687 | 5.506 | 5.650 | 2,892,019 | -0.02(-0.27%) |
Jan 28, 2003 | 5.729 | 5.729 | 5.531 | 5.665 | 1,993,387 | -0.03(-0.54%) |
Jan 27, 2003 | 5.807 | 5.807 | 5.670 | 5.696 | 1,288,613 | -0.11(-1.90%) |
Jan 24, 2003 | 6.016 | 6.060 | 5.773 | 5.807 | 1,157,260 | -0.21(-3.52%) |
Jan 23, 2003 | 5.983 | 6.023 | 5.895 | 6.018 | 1,060,784 | +0.08(+1.41%) |
Jan 22, 2003 | 5.983 | 5.990 | 5.893 | 5.935 | 1,849,352 | -0.08(-1.25%) |
Jan 21, 2003 | 6.193 | 6.204 | 5.961 | 6.010 | 2,098,469 | -0.18(-2.96%) |
Jan 17, 2003 | 6.343 | 6.343 | 6.182 | 6.193 | 2,427,303 | -0.18(-2.81%) |
Jan 16, 2003 | 6.416 | 6.447 | 6.303 | 6.372 | 1,975,722 | -0.04(-0.65%) |
Jan 15, 2003 | 6.612 | 6.623 | 6.385 | 6.414 | 2,301,386 | -0.20(-3.00%) |
Jan 14, 2003 | 6.491 | 6.612 | 6.436 | 6.612 | 1,486,095 | +0.11(+1.70%) |
Jan 13, 2003 | 6.546 | 6.604 | 6.482 | 6.502 | 1,458,465 | -0.02(-0.27%) |
Jan 10, 2003 | 6.524 | 6.694 | 6.487 | 6.520 | 1,734,758 | -0.04(-0.57%) |
Jan 09, 2003 | 6.414 | 6.557 | 6.414 | 6.557 | 3,321,859 | +0.17(+2.59%) |
Jan 08, 2003 | 6.579 | 6.579 | 6.389 | 6.392 | 955,249 | -0.19(-2.85%) |
Jan 07, 2003 | 6.557 | 6.623 | 6.498 | 6.579 | 1,593,894 | +0.00(+0.00%) |
Jan 06, 2003 | 6.531 | 6.637 | 6.502 | 6.579 | 2,057,704 | +0.05(+0.74%) |
Jan 03, 2003 | 6.436 | 6.540 | 6.394 | 6.531 | 2,197,663 | +0.11(+1.65%) |
Jan 02, 2003 | 6.182 | 6.464 | 6.173 | 6.425 | 1,111,060 | +0.26(+4.19%) |
Dec 31, 2002 | 6.027 | 6.186 | 6.005 | 6.166 | 1,030,437 | +0.07(+1.20%) |
Dec 30, 2002 | 6.197 | 6.197 | 6.014 | 6.094 | 1,727,964 | -0.12(-1.95%) |
Dec 27, 2002 | 6.370 | 6.387 | 6.199 | 6.215 | 2,037,322 | -0.14(-2.15%) |
Dec 26, 2002 | 6.411 | 6.458 | 6.332 | 6.352 | 885,497 | -0.06(-0.93%) |
Dec 24, 2002 | 6.436 | 6.445 | 6.334 | 6.411 | 572,515 | -0.04(-0.68%) |
Dec 23, 2002 | 6.336 | 6.484 | 6.336 | 6.456 | 871,002 | +0.04(+0.55%) |
Dec 20, 2002 | 6.425 | 6.515 | 6.381 | 6.420 | 1,154,543 | +0.03(+0.45%) |
Dec 19, 2002 | 6.370 | 6.511 | 6.345 | 6.392 | 1,193,948 | +0.02(+0.28%) |
Dec 18, 2002 | 6.513 | 6.513 | 6.332 | 6.374 | 1,058,972 | -0.15(-2.30%) |
Dec 17, 2002 | 6.531 | 6.564 | 6.482 | 6.524 | 841,561 | -0.00(-0.03%) |
Dec 16, 2002 | 6.502 | 6.579 | 6.436 | 6.526 | 1,993,840 | +0.04(+0.54%) |
Dec 13, 2002 | 6.645 | 6.645 | 6.491 | 6.491 | 1,206,178 | -0.19(-2.81%) |
Dec 12, 2002 | 6.628 | 6.698 | 6.610 | 6.679 | 1,638,735 | +0.06(+0.83%) |
Dec 11, 2002 | 6.579 | 6.723 | 6.515 | 6.623 | 2,187,245 | +0.06(+0.84%) |
Dec 10, 2002 | 6.343 | 6.568 | 6.294 | 6.568 | 1,460,277 | +0.22(+3.48%) |
Dec 09, 2002 | 6.498 | 6.498 | 6.314 | 6.347 | 1,407,283 | -0.15(-2.28%) |
Dec 06, 2002 | 6.332 | 6.517 | 6.290 | 6.495 | 2,916,025 | -0.01(-0.20%) |
Dec 05, 2002 | 6.546 | 6.568 | 6.425 | 6.509 | 1,779,146 | -0.06(-0.91%) |
Dec 04, 2002 | 6.745 | 6.745 | 6.493 | 6.568 | 3,729,052 | -0.21(-3.09%) |
Dec 03, 2002 | 6.690 | 6.886 | 6.657 | 6.778 | 4,384,003 | +0.04(+0.52%) |
Dec 02, 2002 | 6.623 | 6.811 | 6.623 | 6.743 | 3,795,181 | +0.25(+3.77%) |
Nov 29, 2002 | 6.491 | 6.555 | 6.458 | 6.498 | 733,762 | +0.05(+0.79%) |
Nov 27, 2002 | 6.127 | 6.480 | 6.127 | 6.447 | 2,207,627 | +0.34(+5.49%) |
Nov 26, 2002 | 6.204 | 6.206 | 6.111 | 6.111 | 2,378,386 | -0.11(-1.84%) |
Nov 25, 2002 | 6.127 | 6.246 | 6.111 | 6.226 | 2,114,322 | +0.11(+1.88%) |
Nov 22, 2002 | 6.060 | 6.184 | 6.060 | 6.111 | 2,134,251 | +0.02(+0.29%) |
Nov 21, 2002 | 6.116 | 6.188 | 6.023 | 6.094 | 4,325,120 | +0.09(+1.47%) |
Nov 20, 2002 | 5.857 | 6.127 | 5.776 | 6.005 | 2,254,280 | +0.15(+2.53%) |
Nov 19, 2002 | 6.065 | 6.065 | 5.809 | 5.857 | 2,149,198 | -0.21(-3.46%) |
Nov 18, 2002 | 6.222 | 6.222 | 6.065 | 6.067 | 646,797 | -0.12(-2.00%) |
Nov 15, 2002 | 6.169 | 6.275 | 6.160 | 6.191 | 1,828,517 | +0.02(+0.36%) |
Nov 14, 2002 | 6.186 | 6.228 | 6.124 | 6.169 | 2,647,885 | +0.05(+0.83%) |
Nov 13, 2002 | 6.160 | 6.166 | 5.994 | 6.118 | 1,610,200 | -0.06(-0.96%) |
Nov 12, 2002 | 6.105 | 6.208 | 6.047 | 6.177 | 3,552,405 | +0.13(+2.08%) |
Nov 11, 2002 | 6.420 | 6.420 | 6.049 | 6.052 | 3,950,992 | -0.37(-5.74%) |
Nov 08, 2002 | 6.345 | 6.436 | 6.314 | 6.420 | 2,596,703 | +0.09(+1.47%) |
Nov 07, 2002 | 6.701 | 6.703 | 6.294 | 6.328 | 3,556,482 | -0.38(-5.66%) |
Nov 06, 2002 | 6.568 | 6.756 | 6.464 | 6.707 | 3,396,594 | +0.21(+3.23%) |
Nov 05, 2002 | 6.502 | 6.551 | 6.407 | 6.498 | 2,181,810 | +0.01(+0.14%) |
Nov 04, 2002 | 6.414 | 6.634 | 6.414 | 6.489 | 2,204,457 | +0.14(+2.19%) |
Nov 01, 2002 | 6.204 | 6.372 | 6.135 | 6.350 | 1,485,642 | +0.15(+2.35%) |
Oct 31, 2002 | 6.248 | 6.354 | 6.173 | 6.204 | 1,545,883 | -0.09(-1.51%) |
Oct 30, 2002 | 6.215 | 6.332 | 6.135 | 6.299 | 2,408,280 | +0.14(+2.33%) |
Oct 29, 2002 | 6.303 | 6.392 | 6.098 | 6.155 | 3,140,683 | -0.20(-3.19%) |
Oct 28, 2002 | 6.358 | 6.447 | 6.305 | 6.358 | 2,958,601 | +0.05(+0.84%) |
Oct 25, 2002 | 6.244 | 6.343 | 6.173 | 6.305 | 2,475,315 | +0.06(+0.99%) |
Oct 24, 2002 | 6.524 | 6.546 | 6.188 | 6.244 | 3,929,251 | -0.19(-2.88%) |
Oct 23, 2002 | 6.292 | 6.469 | 6.237 | 6.429 | 2,212,610 | +0.14(+2.18%) |
Oct 22, 2002 | 6.367 | 6.427 | 6.184 | 6.292 | 1,988,405 | -0.11(-1.72%) |
Oct 21, 2002 | 6.116 | 6.436 | 6.094 | 6.403 | 1,915,028 | +0.26(+4.28%) |
Oct 18, 2002 | 6.118 | 6.288 | 5.994 | 6.140 | 1,530,483 | -0.01(-0.18%) |
Oct 17, 2002 | 6.237 | 6.237 | 6.082 | 6.151 | 4,068,303 | +0.19(+3.15%) |
Oct 16, 2002 | 5.983 | 6.049 | 5.888 | 5.963 | 2,029,622 | -0.09(-1.50%) |
Oct 15, 2002 | 5.851 | 6.071 | 5.851 | 6.054 | 5,355,558 | +0.39(+6.86%) |
Oct 14, 2002 | 5.714 | 5.813 | 5.612 | 5.665 | 927,167 | -0.10(-1.69%) |
Oct 11, 2002 | 5.784 | 5.784 | 5.590 | 5.762 | 3,501,676 | +0.21(+3.74%) |
Oct 10, 2002 | 5.354 | 5.572 | 5.270 | 5.555 | 3,898,904 | +0.19(+3.54%) |
Oct 09, 2002 | 5.533 | 5.533 | 5.343 | 5.365 | 2,315,427 | -0.17(-2.99%) |
Oct 08, 2002 | 5.579 | 5.654 | 5.436 | 5.531 | 3,585,470 | +0.01(+0.20%) |
Oct 07, 2002 | 5.696 | 5.738 | 5.482 | 5.519 | 4,170,215 | -0.21(-3.74%) |
Oct 04, 2002 | 6.016 | 6.016 | 5.681 | 5.734 | 4,426,579 | -0.15(-2.55%) |
Oct 03, 2002 | 5.780 | 5.992 | 5.773 | 5.884 | 2,151,463 | +0.11(+1.91%) |
Oct 02, 2002 | 5.835 | 6.122 | 5.807 | 5.773 | 4,512,184 | -0.06(-1.06%) |
Oct 01, 2002 | 5.650 | 5.930 | 5.588 | 5.835 | 3,722,711 | +0.21(+3.69%) |
Sep 30, 2002 | 5.776 | 5.778 | 5.531 | 5.628 | 3,961,410 | -0.17(-2.93%) |
Sep 27, 2002 | 6.001 | 6.069 | 5.742 | 5.798 | 1,773,258 | -0.21(-3.56%) |
Sep 26, 2002 | 5.950 | 6.193 | 5.928 | 6.012 | 4,794,819 | +0.25(+4.33%) |
Sep 25, 2002 | 5.652 | 5.862 | 5.555 | 5.762 | 4,138,509 | +0.20(+3.57%) |
Sep 24, 2002 | 5.685 | 5.815 | 5.564 | 5.564 | 3,437,359 | -0.17(-3.00%) |
Sep 23, 2002 | 5.840 | 5.840 | 5.597 | 5.736 | 2,595,797 | -0.10(-1.78%) |
Sep 20, 2002 | 5.795 | 5.875 | 5.696 | 5.840 | 4,070,115 | +0.10(+1.73%) |
Sep 19, 2002 | 6.071 | 6.124 | 5.696 | 5.740 | 3,048,283 | -0.46(-7.44%) |
Sep 18, 2002 | 6.336 | 6.385 | 6.151 | 6.202 | 1,776,882 | -0.20(-3.14%) |
Sep 17, 2002 | 6.568 | 6.601 | 6.376 | 6.403 | 1,421,324 | -0.07(-1.06%) |
Sep 16, 2002 | 6.535 | 6.568 | 6.392 | 6.471 | 996,920 | -0.06(-0.98%) |
Sep 13, 2002 | 6.568 | 6.581 | 6.502 | 6.535 | 1,648,247 | -0.08(-1.17%) |
Sep 12, 2002 | 6.811 | 6.811 | 6.573 | 6.612 | 1,777,788 | -0.20(-2.92%) |
Sep 11, 2002 | 6.877 | 6.955 | 6.804 | 6.811 | 527,674 | -0.01(-0.16%) |
Sep 10, 2002 | 6.712 | 6.860 | 6.657 | 6.822 | 1,316,695 | +0.18(+2.66%) |
Sep 09, 2002 | 6.612 | 6.769 | 6.509 | 6.645 | 986,049 | +0.00(+0.00%) |
Sep 06, 2002 | 6.370 | 6.705 | 6.370 | 6.645 | 1,896,911 | +0.33(+5.24%) |
Sep 05, 2002 | 6.546 | 6.546 | 6.305 | 6.314 | 2,011,052 | -0.28(-4.25%) |
Sep 04, 2002 | 6.657 | 6.681 | 6.332 | 6.595 | 3,569,617 | -0.06(-0.83%) |
Sep 03, 2002 | 6.756 | 6.756 | 6.645 | 6.650 | 2,107,981 | -0.36(-5.10%) |
Aug 30, 2002 | 7.036 | 7.197 | 6.910 | 7.008 | 317,057 | -0.05(-0.66%) |
Aug 29, 2002 | 6.623 | 7.065 | 6.570 | 7.054 | 3,124,830 | +0.25(+3.73%) |
Aug 28, 2002 | 7.109 | 7.109 | 6.747 | 6.800 | 3,562,370 | -0.36(-5.03%) |
Aug 27, 2002 | 7.518 | 7.562 | 7.109 | 7.160 | 1,825,346 | -0.32(-4.34%) |
Aug 26, 2002 | 7.054 | 7.491 | 7.054 | 7.484 | 1,464,353 | +0.44(+6.30%) |
Aug 23, 2002 | 7.330 | 7.332 | 7.041 | 7.041 | 1,825,799 | -0.34(-4.58%) |
Aug 22, 2002 | 7.429 | 7.493 | 7.197 | 7.378 | 2,258,357 | -0.15(-1.99%) |
Aug 21, 2002 | 7.164 | 7.529 | 7.164 | 7.529 | 2,047,287 | +0.42(+5.90%) |
Aug 20, 2002 | 7.385 | 7.385 | 7.023 | 7.109 | 2,676,420 | -0.18(-2.42%) |
Aug 16, 2002 | 7.054 | 7.385 | 6.884 | 7.286 | 3,242,594 | +0.22(+3.06%) |
Aug 15, 2002 | 6.645 | 7.087 | 6.579 | 7.069 | 3,594,982 | +0.47(+7.20%) |
Aug 14, 2002 | 6.314 | 6.601 | 6.226 | 6.595 | 3,782,046 | +0.33(+5.25%) |
Aug 13, 2002 | 6.394 | 6.535 | 6.252 | 6.266 | 2,698,161 | -0.13(-1.97%) |
Aug 12, 2002 | 6.237 | 6.557 | 6.182 | 6.392 | 2,495,244 | +0.19(+3.14%) |
Aug 07, 2002 | 6.347 | 6.347 | 5.979 | 6.197 | 2,314,521 | +0.08(+1.34%) |
Aug 06, 2002 | 5.895 | 6.222 | 5.895 | 6.116 | 2,328,109 | +0.49(+8.63%) |
Aug 05, 2002 | 5.946 | 5.968 | 5.630 | 5.630 | 2,971,284 | -0.31(-5.17%) |
Aug 02, 2002 | 6.336 | 6.403 | 5.802 | 5.937 | 7,343,510 | -0.39(-6.14%) |
Aug 01, 2002 | 6.645 | 6.645 | 6.288 | 6.325 | 4,937,042 | -0.35(-5.29%) |
Jul 31, 2002 | 6.800 | 6.809 | 6.679 | 6.679 | 4,140,774 | -0.12(-1.75%) |
Jul 30, 2002 | 6.855 | 7.098 | 6.668 | 6.798 | 4,061,509 | -0.11(-1.53%) |
Jul 29, 2002 | 6.535 | 6.921 | 6.535 | 6.904 | 4,982,789 | +0.48(+7.46%) |
Jul 26, 2002 | 6.765 | 6.778 | 6.259 | 6.425 | 5,104,629 | -0.33(-4.90%) |
Jul 25, 2002 | 7.363 | 7.385 | 6.535 | 6.756 | 11,157,262 | -0.61(-8.25%) |
Jul 24, 2002 | 6.734 | 7.394 | 6.725 | 7.363 | 3,809,222 | +0.29(+4.06%) |
Jul 23, 2002 | 7.540 | 7.606 | 6.981 | 7.076 | 3,043,754 | -0.43(-5.76%) |
Jul 22, 2002 | 7.716 | 7.840 | 7.442 | 7.509 | 1,968,475 | -0.21(-2.69%) |
Jul 19, 2002 | 7.904 | 7.926 | 7.705 | 7.716 | 1,531,841 | -0.14(-1.83%) |
Jul 17, 2002 | 7.882 | 7.975 | 7.749 | 7.860 | 2,392,427 | -0.13(-1.66%) |
Jul 12, 2002 | 7.893 | 8.167 | 7.871 | 7.992 | 1,267,778 | +0.10(+1.26%) |
Jul 11, 2002 | 7.727 | 7.902 | 7.526 | 7.893 | 1,970,287 | +0.17(+2.17%) |
Jul 10, 2002 | 7.990 | 7.990 | 7.690 | 7.725 | 1,980,252 | -0.21(-2.64%) |
Jul 09, 2002 | 8.169 | 8.343 | 7.906 | 7.935 | 1,453,936 | -0.23(-2.86%) |
Jul 08, 2002 | 8.147 | 8.169 | 8.147 | 8.169 | 3,323,218 | +0.02(+0.27%) |
Jul 05, 2002 | 7.935 | 8.213 | 7.935 | 8.147 | 2,220,763 | +0.27(+3.39%) |
Jul 04, 2002 | 7.871 | 7.948 | 7.624 | 7.880 | 2,146,481 | +0.00(+0.00%) |
Jul 03, 2002 | 7.871 | 7.948 | 7.624 | 7.880 | 2,146,481 | +0.02(+0.31%) |
Jul 02, 2002 | 8.072 | 8.072 | 7.694 | 7.855 | 4,420,691 | -0.22(-2.68%) |
Jul 01, 2002 | 8.268 | 8.306 | 7.970 | 8.072 | 3,246,671 | -0.18(-2.19%) |
Jun 28, 2002 | 8.191 | 8.478 | 8.191 | 8.253 | 1,458,918 | +0.07(+0.89%) |
Jun 27, 2002 | 8.036 | 8.301 | 8.025 | 8.180 | 4,087,780 | +0.23(+2.95%) |
Jun 26, 2002 | 8.224 | 8.224 | 7.769 | 7.946 | 4,261,709 | -0.31(-3.77%) |
Jun 25, 2002 | 8.339 | 8.456 | 8.147 | 8.257 | 2,656,038 | -0.14(-1.71%) |
Jun 21, 2002 | 8.721 | 8.721 | 8.509 | 8.401 | 3,496,694 | -0.30(-3.48%) |
Jun 20, 2002 | 8.953 | 9.045 | 8.668 | 8.703 | 2,650,149 | -0.25(-2.79%) |
Jun 19, 2002 | 9.050 | 9.326 | 8.942 | 8.953 | 4,111,333 | -0.12(-1.34%) |
Jun 18, 2002 | 9.030 | 9.167 | 9.030 | 9.074 | 4,967,842 | +0.04(+0.49%) |
Jun 17, 2002 | 9.050 | 9.160 | 9.019 | 9.030 | 2,507,926 | +0.04(+0.39%) |
Jun 14, 2002 | 8.915 | 9.098 | 8.800 | 8.995 | 3,013,860 | +0.43(+5.00%) |
Jun 12, 2002 | 8.798 | 8.809 | 8.471 | 8.566 | 3,900,716 | -0.22(-2.51%) |
Jun 11, 2002 | 8.897 | 9.074 | 8.787 | 8.787 | 2,312,256 | -0.11(-1.24%) |
Jun 10, 2002 | 8.997 | 8.997 | 8.842 | 8.897 | 2,139,686 | -0.05(-0.54%) |
Jun 07, 2002 | 8.721 | 9.025 | 8.606 | 8.946 | 1,761,482 | +0.23(+2.58%) |
Jun 06, 2002 | 8.999 | 8.999 | 8.699 | 8.721 | 1,787,299 | -0.28(-3.07%) |
Jun 05, 2002 | 8.942 | 9.096 | 8.906 | 8.997 | 1,079,808 | -0.26(-2.86%) |
May 31, 2002 | 9.076 | 9.299 | 9.076 | 9.262 | 2,887,490 | -0.00(-0.02%) |
May 29, 2002 | 9.494 | 9.505 | 9.231 | 9.264 | 1,500,136 | -0.25(-2.62%) |
May 28, 2002 | 9.518 | 9.538 | 9.469 | 9.513 | 2,122,475 | -0.00(-0.05%) |
May 27, 2002 | 9.427 | 9.564 | 9.427 | 9.518 | 1,558,565 | +0.00(+0.00%) |
May 24, 2002 | 9.427 | 9.564 | 9.427 | 9.518 | 1,558,565 | +0.09(+0.96%) |
May 23, 2002 | 9.394 | 9.480 | 9.306 | 9.427 | 1,482,018 | +0.06(+0.59%) |
May 22, 2002 | 9.443 | 9.487 | 9.284 | 9.372 | 1,141,860 | -0.08(-0.79%) |
May 21, 2002 | 9.593 | 9.670 | 9.388 | 9.447 | 1,558,112 | -0.07(-0.77%) |
May 20, 2002 | 9.637 | 9.672 | 9.494 | 9.520 | 1,467,524 | -0.11(-1.10%) |
May 17, 2002 | 9.703 | 9.869 | 9.593 | 9.626 | 2,264,698 | -0.09(-0.89%) |
May 16, 2002 | 9.732 | 9.805 | 9.593 | 9.712 | 1,935,411 | +0.04(+0.36%) |
May 15, 2002 | 9.315 | 9.754 | 9.222 | 9.677 | 5,095,571 | +0.31(+3.28%) |
May 14, 2002 | 9.339 | 9.427 | 9.339 | 9.370 | 3,118,942 | +0.07(+0.71%) |
May 13, 2002 | 9.361 | 9.471 | 9.200 | 9.304 | 1,945,375 | -0.06(-0.61%) |
May 10, 2002 | 9.582 | 9.584 | 9.301 | 9.361 | 2,869,825 | -0.23(-2.44%) |
May 09, 2002 | 9.736 | 9.747 | 9.580 | 9.595 | 1,812,664 | -0.17(-1.79%) |
May 08, 2002 | 9.582 | 9.822 | 9.564 | 9.770 | 4,714,648 | +0.24(+2.48%) |
May 07, 2002 | 9.714 | 9.781 | 9.474 | 9.533 | 3,582,299 | -0.22(-2.29%) |
May 06, 2002 | 9.891 | 9.902 | 9.747 | 9.756 | 816,197 | -0.11(-1.14%) |
May 03, 2002 | 9.869 | 9.871 | 9.736 | 9.869 | 1,307,636 | -0.02(-0.22%) |
May 02, 2002 | 9.931 | 10.08 | 9.858 | 9.891 | 1,700,335 | -0.03(-0.29%) |