Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 5.049 | 5.054 | 4.879 | 4.959 | 1,253,142 | -0.11(-2.23%) |
Mar 28, 2003 | 5.035 | 5.092 | 5.011 | 5.073 | 706,705 | -0.01(-0.19%) |
Mar 27, 2003 | 5.054 | 5.101 | 4.997 | 5.082 | 1,053,071 | -0.07(-1.28%) |
Mar 26, 2003 | 5.101 | 5.163 | 5.054 | 5.148 | 1,020,467 | +0.02(+0.37%) |
Mar 25, 2003 | 5.054 | 5.130 | 5.007 | 5.130 | 1,516,093 | +0.13(+2.55%) |
Mar 24, 2003 | 5.007 | 5.078 | 4.969 | 5.002 | 1,252,507 | -0.12(-2.31%) |
Mar 21, 2003 | 5.111 | 5.158 | 5.078 | 5.120 | 1,641,428 | +0.06(+1.12%) |
Mar 20, 2003 | 4.959 | 5.101 | 4.912 | 5.063 | 1,497,038 | +0.13(+2.58%) |
Mar 19, 2003 | 4.974 | 5.007 | 4.912 | 4.936 | 1,311,152 | -0.04(-0.76%) |
Mar 18, 2003 | 5.045 | 5.096 | 4.889 | 4.974 | 2,245,029 | -0.09(-1.86%) |
Mar 17, 2003 | 4.926 | 5.120 | 4.865 | 5.068 | 2,376,080 | +0.09(+1.90%) |
Mar 14, 2003 | 4.936 | 5.007 | 4.898 | 4.974 | 2,331,832 | +0.09(+1.74%) |
Mar 13, 2003 | 4.818 | 4.936 | 4.780 | 4.889 | 2,197,181 | +0.10(+2.07%) |
Mar 12, 2003 | 4.747 | 4.851 | 4.728 | 4.789 | 1,604,802 | +0.03(+0.70%) |
Mar 11, 2003 | 4.865 | 4.922 | 4.747 | 4.756 | 1,866,058 | -0.12(-2.42%) |
Mar 10, 2003 | 4.997 | 5.021 | 4.837 | 4.874 | 1,478,196 | -0.16(-3.10%) |
Mar 07, 2003 | 4.874 | 5.054 | 4.827 | 5.030 | 2,774,529 | +0.12(+2.40%) |
Mar 06, 2003 | 4.889 | 4.936 | 4.837 | 4.912 | 3,418,990 | -0.11(-2.26%) |
Mar 05, 2003 | 4.950 | 5.073 | 4.893 | 5.026 | 4,118,497 | +0.08(+1.53%) |
Mar 04, 2003 | 4.771 | 5.092 | 4.771 | 4.950 | 6,932,194 | +0.23(+4.80%) |
Mar 03, 2003 | 4.771 | 4.827 | 4.676 | 4.723 | 1,146,014 | -0.00(-0.10%) |
Feb 28, 2003 | 4.690 | 4.771 | 4.690 | 4.728 | 1,441,992 | +0.01(+0.30%) |
Feb 27, 2003 | 4.771 | 4.771 | 4.695 | 4.714 | 1,118,915 | -0.07(-1.48%) |
Feb 26, 2003 | 4.808 | 4.808 | 4.695 | 4.785 | 1,325,761 | -0.07(-1.46%) |
Feb 25, 2003 | 4.695 | 4.856 | 4.534 | 4.856 | 1,950,109 | +0.09(+1.98%) |
Feb 24, 2003 | 4.789 | 4.841 | 4.723 | 4.761 | 2,248,628 | -0.08(-1.56%) |
Feb 21, 2003 | 4.723 | 4.879 | 4.700 | 4.837 | 2,843,548 | +0.12(+2.50%) |
Feb 20, 2003 | 4.652 | 4.719 | 4.638 | 4.719 | 2,045,593 | +0.08(+1.73%) |
Feb 19, 2003 | 4.605 | 4.662 | 4.567 | 4.638 | 1,424,844 | +0.01(+0.31%) |
Feb 18, 2003 | 4.511 | 4.676 | 4.511 | 4.624 | 1,261,823 | +0.14(+3.05%) |
Feb 14, 2003 | 4.440 | 4.534 | 4.369 | 4.487 | 1,553,990 | +0.05(+1.17%) |
Feb 13, 2003 | 4.534 | 4.539 | 4.369 | 4.435 | 2,269,799 | +0.08(+1.84%) |
Feb 12, 2003 | 4.440 | 4.440 | 4.308 | 4.355 | 979,606 | -0.06(-1.28%) |
Feb 11, 2003 | 4.454 | 4.487 | 4.393 | 4.412 | 1,560,976 | +0.04(+0.97%) |
Feb 10, 2003 | 4.407 | 4.511 | 4.303 | 4.369 | 921,596 | -0.03(-0.64%) |
Feb 07, 2003 | 4.567 | 4.629 | 4.393 | 4.397 | 1,295,274 | -0.13(-2.92%) |
Feb 06, 2003 | 4.624 | 4.652 | 4.482 | 4.530 | 2,128,797 | -0.12(-2.64%) |
Feb 05, 2003 | 4.737 | 4.818 | 4.393 | 4.652 | 4,122,943 | -0.09(-1.79%) |
Feb 04, 2003 | 4.818 | 4.827 | 4.723 | 4.737 | 1,025,125 | -0.10(-2.15%) |
Feb 03, 2003 | 4.874 | 4.936 | 4.818 | 4.841 | 1,021,102 | -0.02(-0.49%) |
Jan 31, 2003 | 4.771 | 4.917 | 4.771 | 4.865 | 1,900,144 | +0.05(+0.98%) |
Jan 30, 2003 | 4.959 | 5.026 | 4.804 | 4.818 | 18,630,946 | -0.16(-3.13%) |
Jan 29, 2003 | 4.723 | 4.983 | 4.652 | 4.974 | 6,907,635 | +0.25(+5.30%) |
Jan 28, 2003 | 4.676 | 4.742 | 4.582 | 4.723 | 8,793,807 | +0.09(+2.04%) |
Jan 27, 2003 | 4.794 | 4.841 | 4.624 | 4.629 | 13,093,109 | -0.29(-5.86%) |
Jan 24, 2003 | 5.196 | 5.243 | 4.898 | 4.917 | 3,654,417 | -0.27(-5.28%) |
Jan 23, 2003 | 5.267 | 5.385 | 5.111 | 5.191 | 1,661,330 | -0.00(-0.09%) |
Jan 22, 2003 | 5.361 | 5.479 | 5.078 | 5.196 | 3,031,551 | -0.19(-3.51%) |
Jan 21, 2003 | 6.622 | 6.622 | 5.328 | 5.385 | 2,832,115 | -1.23(-18.63%) |
Jan 17, 2003 | 6.698 | 6.698 | 6.589 | 6.617 | 412,633 | -0.10(-1.55%) |
Jan 16, 2003 | 6.447 | 6.721 | 6.447 | 6.721 | 528,441 | +0.28(+4.40%) |
Jan 15, 2003 | 6.391 | 6.547 | 6.391 | 6.438 | 302,541 | +0.00(+0.00%) |
Jan 14, 2003 | 6.495 | 6.504 | 6.386 | 6.438 | 494,566 | -0.08(-1.23%) |
Jan 13, 2003 | 6.707 | 6.707 | 6.381 | 6.518 | 756,458 | -0.05(-0.72%) |
Jan 10, 2003 | 6.565 | 6.608 | 6.490 | 6.565 | 258,080 | -0.03(-0.50%) |
Jan 09, 2003 | 6.471 | 6.617 | 6.457 | 6.598 | 298,942 | +0.27(+4.33%) |
Jan 08, 2003 | 6.424 | 6.433 | 6.306 | 6.325 | 259,562 | -0.21(-3.18%) |
Jan 07, 2003 | 6.565 | 6.636 | 6.495 | 6.532 | 209,174 | -0.04(-0.58%) |
Jan 06, 2003 | 6.447 | 6.613 | 6.414 | 6.570 | 185,039 | +0.12(+1.90%) |
Jan 03, 2003 | 6.376 | 6.490 | 6.372 | 6.447 | 182,710 | +0.00(+0.00%) |
Jan 02, 2003 | 6.145 | 6.447 | 6.140 | 6.447 | 373,465 | +0.31(+5.00%) |
Dec 31, 2002 | 6.211 | 6.235 | 6.069 | 6.140 | 697,601 | -0.06(-0.99%) |
Dec 30, 2002 | 6.188 | 6.282 | 6.145 | 6.202 | 413,056 | +0.00(+0.00%) |
Dec 27, 2002 | 6.258 | 6.282 | 6.150 | 6.202 | 535,851 | +0.02(+0.31%) |
Dec 26, 2002 | 6.211 | 6.367 | 6.145 | 6.183 | 286,239 | -0.02(-0.38%) |
Dec 24, 2002 | 6.258 | 6.310 | 6.206 | 6.206 | 175,511 | -0.08(-1.28%) |
Dec 23, 2002 | 6.117 | 6.329 | 6.117 | 6.287 | 464,503 | +0.17(+2.78%) |
Dec 20, 2002 | 6.093 | 6.216 | 6.036 | 6.117 | 229,499 | +0.07(+1.17%) |
Dec 19, 2002 | 5.975 | 6.140 | 5.951 | 6.046 | 356,105 | +0.07(+1.19%) |
Dec 18, 2002 | 6.131 | 6.131 | 5.975 | 5.975 | 737,827 | -0.16(-2.54%) |
Dec 17, 2002 | 6.282 | 6.329 | 6.046 | 6.131 | 246,860 | -0.15(-2.41%) |
Dec 16, 2002 | 6.117 | 6.329 | 6.117 | 6.282 | 456,458 | +0.19(+3.18%) |
Dec 13, 2002 | 6.273 | 6.362 | 6.074 | 6.088 | 401,835 | -0.19(-3.08%) |
Dec 12, 2002 | 6.400 | 6.400 | 6.230 | 6.282 | 359,916 | -0.11(-1.70%) |
Dec 11, 2002 | 6.495 | 6.518 | 6.362 | 6.391 | 585,604 | +0.10(+1.58%) |
Dec 10, 2002 | 6.140 | 6.291 | 6.117 | 6.291 | 381,934 | +0.17(+2.78%) |
Dec 09, 2002 | 6.282 | 6.282 | 6.055 | 6.121 | 379,817 | -0.14(-2.19%) |
Dec 06, 2002 | 6.273 | 6.414 | 6.211 | 6.258 | 375,794 | -0.03(-0.53%) |
Dec 05, 2002 | 6.386 | 6.386 | 6.258 | 6.291 | 232,675 | -0.05(-0.75%) |
Dec 04, 2002 | 6.457 | 6.462 | 6.225 | 6.339 | 687,016 | -0.17(-2.54%) |
Dec 03, 2002 | 6.778 | 6.797 | 6.499 | 6.504 | 403,741 | -0.27(-4.04%) |
Dec 02, 2002 | 6.754 | 6.825 | 6.660 | 6.778 | 427,876 | +0.05(+0.70%) |
Nov 29, 2002 | 6.754 | 6.825 | 6.702 | 6.731 | 284,333 | +0.02(+0.28%) |
Nov 27, 2002 | 6.754 | 6.825 | 6.684 | 6.712 | 816,797 | +0.00(+0.07%) |
Nov 26, 2002 | 6.939 | 6.939 | 6.684 | 6.707 | 498,801 | -0.21(-3.01%) |
Nov 25, 2002 | 6.825 | 6.972 | 6.565 | 6.915 | 1,236,417 | +0.09(+1.31%) |
Nov 22, 2002 | 6.943 | 6.991 | 6.726 | 6.825 | 1,588,711 | -0.14(-1.97%) |
Nov 21, 2002 | 7.085 | 7.085 | 6.825 | 6.962 | 1,960,483 | -0.12(-1.73%) |
Nov 20, 2002 | 7.085 | 7.090 | 6.981 | 7.085 | 2,356,391 | -0.05(-0.73%) |
Nov 19, 2002 | 6.981 | 7.175 | 6.896 | 7.137 | 1,172,691 | +0.16(+2.23%) |
Nov 18, 2002 | 7.019 | 7.071 | 6.896 | 6.981 | 759,211 | +0.01(+0.14%) |
Nov 15, 2002 | 6.835 | 6.972 | 6.778 | 6.972 | 502,823 | +0.18(+2.71%) |
Nov 14, 2002 | 6.565 | 6.802 | 6.565 | 6.787 | 485,463 | +0.27(+4.13%) |
Nov 13, 2002 | 6.556 | 6.707 | 6.462 | 6.518 | 848,978 | -0.09(-1.29%) |
Nov 12, 2002 | 6.424 | 6.613 | 6.376 | 6.603 | 481,652 | +0.23(+3.56%) |
Nov 11, 2002 | 6.329 | 6.452 | 6.282 | 6.376 | 558,504 | +0.05(+0.75%) |
Nov 08, 2002 | 6.424 | 6.471 | 6.306 | 6.329 | 417,714 | -0.12(-1.83%) |
Nov 07, 2002 | 6.613 | 6.613 | 6.358 | 6.447 | 371,136 | -0.16(-2.43%) |
Nov 06, 2002 | 6.419 | 6.811 | 6.400 | 6.608 | 962,457 | +0.24(+3.71%) |
Nov 05, 2002 | 6.376 | 6.447 | 6.221 | 6.372 | 891,109 | -0.04(-0.59%) |
Nov 04, 2002 | 6.376 | 6.613 | 6.348 | 6.410 | 839,874 | +0.36(+6.02%) |
Nov 01, 2002 | 5.999 | 6.178 | 5.956 | 6.046 | 872,690 | +0.00(+0.00%) |
Oct 31, 2002 | 6.258 | 6.381 | 6.046 | 6.046 | 840,086 | -0.23(-3.69%) |
Oct 30, 2002 | 6.046 | 6.376 | 6.046 | 6.277 | 356,105 | +0.28(+4.65%) |
Oct 29, 2002 | 6.447 | 6.542 | 5.999 | 5.999 | 659,916 | -0.43(-6.62%) |
Oct 28, 2002 | 6.660 | 6.674 | 6.414 | 6.424 | 530,346 | -0.23(-3.48%) |
Oct 25, 2002 | 6.613 | 6.802 | 6.565 | 6.655 | 662,457 | +0.01(+0.21%) |
Oct 24, 2002 | 6.306 | 6.665 | 6.282 | 6.641 | 990,615 | +0.42(+6.76%) |
Oct 23, 2002 | 6.069 | 6.320 | 6.051 | 6.221 | 582,428 | +0.20(+3.29%) |
Oct 22, 2002 | 5.975 | 6.188 | 5.871 | 6.022 | 863,586 | +0.17(+2.82%) |
Oct 21, 2002 | 5.739 | 5.881 | 5.692 | 5.857 | 316,937 | +0.14(+2.48%) |
Oct 18, 2002 | 5.805 | 5.805 | 5.630 | 5.715 | 745,449 | -0.04(-0.74%) |
Oct 17, 2002 | 5.739 | 5.928 | 5.729 | 5.758 | 384,686 | +0.09(+1.58%) |
Oct 16, 2002 | 5.772 | 5.772 | 5.621 | 5.668 | 3,112,215 | -0.08(-1.40%) |
Oct 15, 2002 | 5.460 | 5.833 | 5.460 | 5.748 | 1,028,301 | +0.34(+6.20%) |
Oct 14, 2002 | 5.526 | 5.526 | 5.385 | 5.413 | 204,940 | -0.14(-2.55%) |
Oct 11, 2002 | 5.252 | 5.559 | 5.248 | 5.555 | 427,876 | +0.34(+6.43%) |
Oct 10, 2002 | 5.082 | 5.257 | 5.030 | 5.219 | 782,288 | +0.09(+1.75%) |
Oct 09, 2002 | 5.196 | 5.210 | 5.059 | 5.130 | 422,160 | -0.08(-1.45%) |
Oct 08, 2002 | 5.333 | 5.399 | 5.078 | 5.205 | 453,282 | -0.13(-2.39%) |
Oct 07, 2002 | 5.621 | 5.621 | 5.314 | 5.333 | 973,890 | -0.25(-4.40%) |
Oct 04, 2002 | 5.668 | 5.706 | 5.451 | 5.578 | 429,570 | -0.07(-1.25%) |
Oct 03, 2002 | 5.692 | 5.866 | 5.649 | 5.649 | 532,464 | +0.08(+1.36%) |
Oct 02, 2002 | 5.607 | 5.796 | 5.574 | 5.574 | 365,632 | -0.03(-0.59%) |
Oct 01, 2002 | 5.597 | 5.621 | 5.314 | 5.607 | 571,843 | -0.04(-0.67%) |
Sep 30, 2002 | 5.644 | 5.729 | 5.522 | 5.644 | 643,614 | +0.00(+0.00%) |
Sep 27, 2002 | 5.715 | 5.833 | 5.644 | 5.644 | 560,410 | -0.07(-1.24%) |
Sep 26, 2002 | 5.739 | 5.904 | 5.692 | 5.715 | 417,290 | -0.03(-0.58%) |
Sep 25, 2002 | 5.574 | 5.762 | 5.574 | 5.748 | 720,467 | +0.15(+2.61%) |
Sep 24, 2002 | 5.498 | 5.602 | 5.446 | 5.602 | 347,424 | +0.01(+0.17%) |
Sep 23, 2002 | 5.644 | 5.644 | 5.460 | 5.592 | 461,962 | -0.08(-1.33%) |
Sep 20, 2002 | 5.715 | 5.715 | 5.644 | 5.668 | 804,518 | -0.07(-1.15%) |
Sep 19, 2002 | 5.753 | 5.786 | 5.668 | 5.734 | 512,986 | -0.07(-1.14%) |
Sep 18, 2002 | 5.748 | 5.829 | 5.668 | 5.800 | 287,932 | +0.04(+0.66%) |
Sep 17, 2002 | 5.668 | 5.800 | 5.668 | 5.762 | 374,312 | +0.05(+0.91%) |
Sep 16, 2002 | 5.677 | 5.762 | 5.677 | 5.710 | 209,809 | +0.01(+0.25%) |
Sep 13, 2002 | 5.621 | 5.715 | 5.616 | 5.696 | 306,775 | +0.05(+0.84%) |
Sep 12, 2002 | 5.762 | 5.762 | 5.630 | 5.649 | 296,824 | -0.11(-1.97%) |
Sep 11, 2002 | 5.725 | 5.833 | 5.725 | 5.762 | 401,835 | +0.06(+0.99%) |
Sep 10, 2002 | 5.710 | 5.762 | 5.635 | 5.706 | 404,587 | -0.01(-0.17%) |
Sep 09, 2002 | 5.786 | 5.810 | 5.621 | 5.715 | 577,982 | +0.00(+0.08%) |
Sep 06, 2002 | 5.574 | 5.744 | 5.574 | 5.710 | 608,681 | +0.16(+2.89%) |
Sep 05, 2002 | 5.574 | 5.583 | 5.385 | 5.550 | 935,569 | -0.02(-0.42%) |
Sep 04, 2002 | 5.337 | 5.588 | 5.314 | 5.574 | 703,741 | +0.22(+4.06%) |
Sep 03, 2002 | 5.465 | 5.470 | 5.314 | 5.356 | 559,987 | -0.19(-3.49%) |
Aug 30, 2002 | 5.574 | 5.597 | 5.470 | 5.550 | 369,866 | -0.02(-0.34%) |
Aug 29, 2002 | 5.408 | 5.588 | 5.318 | 5.569 | 586,874 | +0.21(+3.88%) |
Aug 28, 2002 | 5.583 | 5.583 | 5.300 | 5.361 | 7,240,663 | -0.24(-4.22%) |
Aug 27, 2002 | 5.408 | 5.616 | 5.408 | 5.597 | 1,133,100 | +0.19(+3.49%) |
Aug 26, 2002 | 5.432 | 5.441 | 5.318 | 5.408 | 403,105 | +0.00(+0.09%) |
Aug 23, 2002 | 5.512 | 5.526 | 5.361 | 5.403 | 765,985 | -0.06(-1.12%) |
Aug 22, 2002 | 5.148 | 5.479 | 5.130 | 5.465 | 749,472 | +0.32(+6.15%) |
Aug 21, 2002 | 5.078 | 5.153 | 5.068 | 5.148 | 480,805 | +0.07(+1.40%) |
Aug 20, 2002 | 5.068 | 5.148 | 5.040 | 5.078 | 783,346 | +0.14(+2.87%) |
Aug 16, 2002 | 4.629 | 4.959 | 4.591 | 4.936 | 657,164 | +0.31(+6.63%) |
Aug 15, 2002 | 4.534 | 4.676 | 4.534 | 4.629 | 1,010,728 | +0.11(+2.51%) |
Aug 14, 2002 | 4.440 | 4.572 | 4.383 | 4.516 | 947,002 | +0.08(+1.70%) |
Aug 13, 2002 | 4.563 | 4.629 | 4.421 | 4.440 | 380,240 | -0.12(-2.69%) |
Aug 12, 2002 | 4.629 | 4.629 | 4.525 | 4.563 | 316,514 | -0.18(-3.88%) |
Aug 07, 2002 | 4.771 | 4.794 | 4.723 | 4.747 | 1,259,706 | +0.02(+0.50%) |
Aug 06, 2002 | 4.544 | 4.823 | 4.544 | 4.723 | 1,015,810 | +0.19(+4.17%) |
Aug 05, 2002 | 4.912 | 4.969 | 4.534 | 4.534 | 1,176,290 | -0.42(-8.48%) |
Aug 02, 2002 | 5.148 | 5.148 | 4.926 | 4.955 | 503,882 | -0.15(-2.87%) |
Aug 01, 2002 | 5.078 | 5.177 | 4.983 | 5.101 | 698,025 | +0.02(+0.47%) |
Jul 31, 2002 | 5.045 | 5.125 | 5.007 | 5.078 | 656,317 | +0.03(+0.66%) |
Jul 30, 2002 | 5.101 | 5.134 | 4.974 | 5.045 | 522,725 | -0.06(-1.11%) |
Jul 29, 2002 | 4.723 | 5.172 | 4.723 | 5.101 | 1,029,359 | +0.38(+8.00%) |
Jul 26, 2002 | 4.747 | 4.865 | 4.534 | 4.723 | 487,156 | -0.02(-0.50%) |
Jul 25, 2002 | 4.794 | 4.950 | 4.582 | 4.747 | 478,476 | +0.00(+0.00%) |
Jul 24, 2002 | 4.487 | 4.813 | 4.251 | 4.747 | 930,065 | +0.29(+6.46%) |
Jul 23, 2002 | 4.889 | 4.931 | 4.369 | 4.459 | 800,072 | -0.43(-8.79%) |
Jul 22, 2002 | 5.148 | 5.148 | 4.823 | 4.889 | 450,741 | -0.25(-4.87%) |
Jul 19, 2002 | 5.101 | 5.158 | 4.988 | 5.139 | 861,893 | -0.06(-1.18%) |
Jul 17, 2002 | 5.125 | 5.290 | 5.054 | 5.200 | 436,133 | -0.14(-2.57%) |
Jul 12, 2002 | 5.267 | 5.460 | 5.267 | 5.337 | 1,086,522 | +0.07(+1.35%) |
Jul 11, 2002 | 5.267 | 5.328 | 5.011 | 5.267 | 1,098,802 | +0.02(+0.36%) |
Jul 10, 2002 | 5.455 | 5.498 | 5.186 | 5.248 | 511,080 | -0.21(-3.81%) |
Jul 09, 2002 | 5.588 | 5.588 | 5.455 | 5.455 | 514,256 | -0.13(-2.37%) |
Jul 08, 2002 | 5.748 | 5.748 | 5.588 | 5.588 | 635,569 | -0.16(-2.79%) |
Jul 05, 2002 | 5.550 | 5.833 | 5.550 | 5.748 | 147,777 | +0.25(+4.46%) |
Jul 04, 2002 | 5.243 | 5.616 | 5.243 | 5.503 | 1,834,301 | +0.00(+0.00%) |
Jul 03, 2002 | 5.243 | 5.616 | 5.243 | 5.503 | 1,834,301 | +0.26(+4.95%) |
Jul 02, 2002 | 5.191 | 5.479 | 4.926 | 5.243 | 1,866,482 | +0.10(+1.93%) |
Jul 01, 2002 | 5.621 | 5.668 | 5.134 | 5.144 | 1,011,152 | -0.38(-6.92%) |
Jun 28, 2002 | 5.739 | 6.065 | 5.526 | 5.526 | 1,460,412 | -0.20(-3.47%) |
Jun 27, 2002 | 5.668 | 5.739 | 5.267 | 5.725 | 854,059 | +0.06(+1.08%) |
Jun 26, 2002 | 5.762 | 5.928 | 5.663 | 5.663 | 1,076,360 | -0.12(-2.12%) |
Jun 25, 2002 | 6.008 | 6.065 | 5.781 | 5.786 | 572,901 | -0.31(-5.11%) |
Jun 21, 2002 | 6.258 | 6.258 | 5.951 | 6.098 | 1,313,905 | -0.13(-2.05%) |
Jun 20, 2002 | 6.046 | 6.348 | 6.046 | 6.225 | 2,364,224 | -0.27(-4.15%) |
Jun 19, 2002 | 6.660 | 6.660 | 6.495 | 6.495 | 463,021 | -0.17(-2.48%) |
Jun 18, 2002 | 6.778 | 6.802 | 6.613 | 6.660 | 1,400,285 | -0.11(-1.67%) |
Jun 17, 2002 | 6.802 | 6.825 | 6.679 | 6.773 | 1,168,668 | -0.07(-0.97%) |
Jun 14, 2002 | 6.778 | 6.924 | 6.740 | 6.839 | 676,853 | -0.12(-1.70%) |
Jun 12, 2002 | 7.340 | 7.368 | 6.896 | 6.957 | 912,069 | -0.36(-4.97%) |
Jun 11, 2002 | 7.203 | 7.458 | 7.203 | 7.321 | 105,857 | +0.14(+1.97%) |
Jun 10, 2002 | 7.463 | 7.463 | 7.179 | 7.179 | 165,984 | -0.27(-3.61%) |
Jun 07, 2002 | 7.567 | 7.567 | 7.345 | 7.449 | 264,008 | -0.11(-1.50%) |
Jun 06, 2002 | 7.458 | 7.609 | 7.274 | 7.562 | 628,582 | +0.13(+1.72%) |
Jun 05, 2002 | 7.430 | 7.439 | 7.288 | 7.435 | 188,638 | -0.24(-3.14%) |
May 31, 2002 | 7.746 | 7.760 | 7.557 | 7.675 | 1,334,653 | +0.13(+1.75%) |
May 28, 2002 | 7.576 | 7.623 | 7.449 | 7.543 | 147,565 | +0.01(+0.19%) |
May 27, 2002 | 7.628 | 7.713 | 7.505 | 7.529 | 146,083 | +0.00(+0.00%) |
May 24, 2002 | 7.628 | 7.713 | 7.505 | 7.529 | 146,083 | -0.03(-0.38%) |
May 23, 2002 | 7.557 | 7.605 | 7.439 | 7.557 | 329,005 | +0.00(+0.00%) |
May 22, 2002 | 7.666 | 7.746 | 7.468 | 7.557 | 263,585 | -0.11(-1.42%) |
May 21, 2002 | 7.864 | 7.864 | 7.652 | 7.666 | 308,045 | +0.01(+0.19%) |
May 20, 2002 | 7.628 | 7.708 | 7.576 | 7.652 | 970,291 | -0.05(-0.61%) |
May 17, 2002 | 7.723 | 7.723 | 7.642 | 7.699 | 224,418 | +0.01(+0.12%) |
May 16, 2002 | 7.789 | 7.793 | 7.638 | 7.690 | 411,151 | -0.09(-1.15%) |
May 15, 2002 | 7.713 | 7.789 | 7.713 | 7.779 | 829,288 | +0.18(+2.43%) |
May 14, 2002 | 7.718 | 7.718 | 7.543 | 7.595 | 468,949 | -0.00(-0.06%) |
May 13, 2002 | 7.605 | 7.609 | 7.529 | 7.600 | 323,712 | -0.08(-0.98%) |
May 10, 2002 | 7.548 | 7.675 | 7.477 | 7.675 | 417,502 | +0.13(+1.69%) |
May 09, 2002 | 7.746 | 7.746 | 7.543 | 7.548 | 219,548 | -0.22(-2.80%) |
May 08, 2002 | 7.779 | 7.841 | 7.723 | 7.765 | 736,345 | -0.01(-0.12%) |
May 07, 2002 | 7.737 | 7.793 | 7.675 | 7.775 | 447,989 | +0.04(+0.49%) |
May 06, 2002 | 7.723 | 7.817 | 7.699 | 7.737 | 286,450 | -0.08(-1.03%) |
May 03, 2002 | 7.713 | 7.831 | 7.652 | 7.817 | 424,065 | +0.10(+1.35%) |
May 02, 2002 | 7.652 | 7.723 | 7.609 | 7.713 | 389,556 | +0.03(+0.37%) |
May 01, 2002 | 7.605 | 7.742 | 7.463 | 7.685 | 565,491 | +0.06(+0.74%) |
Apr 30, 2002 | 7.345 | 7.628 | 7.227 | 7.628 | 1,361,117 | +0.22(+3.00%) |
Apr 29, 2002 | 7.779 | 7.793 | 7.250 | 7.406 | 931,335 | -0.42(-5.31%) |
Apr 26, 2002 | 7.770 | 7.841 | 7.746 | 7.822 | 454,552 | +0.12(+1.60%) |
Apr 25, 2002 | 7.841 | 7.841 | 7.557 | 7.699 | 888,357 | -0.13(-1.69%) |
Apr 24, 2002 | 7.793 | 7.982 | 7.746 | 7.831 | 974,313 | +0.04(+0.55%) |
Apr 23, 2002 | 7.647 | 7.798 | 7.392 | 7.789 | 801,554 | +0.09(+1.23%) |
Apr 22, 2002 | 7.793 | 7.812 | 7.652 | 7.694 | 301,906 | -0.09(-1.09%) |
Apr 19, 2002 | 7.723 | 7.841 | 7.699 | 7.779 | 815,739 | +0.06(+0.80%) |
Apr 18, 2002 | 7.576 | 7.793 | 7.567 | 7.718 | 668,808 | +0.14(+1.87%) |
Apr 17, 2002 | 7.652 | 7.675 | 7.548 | 7.576 | 203,246 | -0.06(-0.80%) |
Apr 16, 2002 | 7.699 | 7.699 | 7.571 | 7.638 | 332,181 | -0.03(-0.37%) |
Apr 15, 2002 | 7.553 | 7.746 | 7.553 | 7.666 | 381,087 | +0.14(+1.88%) |
Apr 12, 2002 | 7.652 | 7.652 | 7.439 | 7.524 | 453,070 | -0.10(-1.36%) |
Apr 11, 2002 | 7.661 | 7.803 | 7.586 | 7.628 | 1,034,440 | -0.15(-1.94%) |
Apr 10, 2002 | 7.793 | 7.812 | 7.713 | 7.779 | 374,947 | +0.01(+0.12%) |
Apr 09, 2002 | 7.699 | 7.836 | 7.699 | 7.770 | 609,740 | +0.04(+0.49%) |
Apr 08, 2002 | 7.557 | 7.751 | 7.534 | 7.732 | 449,683 | +0.14(+1.87%) |
Apr 05, 2002 | 7.562 | 7.605 | 7.510 | 7.590 | 550,459 | +0.03(+0.37%) |
Apr 04, 2002 | 7.321 | 7.581 | 7.255 | 7.562 | 347,848 | +0.18(+2.50%) |
Apr 03, 2002 | 7.439 | 7.449 | 7.345 | 7.378 | 227,593 | +0.00(+0.06%) |
Apr 02, 2002 | 7.581 | 7.581 | 7.274 | 7.373 | 1,143,262 | -0.21(-2.74%) |