Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 4.759 | 4.839 | 4.711 | 4.794 | 4,884,323 | +0.02(+0.39%) |
Apr 29, 2003 | 4.720 | 4.834 | 4.711 | 4.775 | 4,464,334 | +0.05(+1.03%) |
Apr 28, 2003 | 4.587 | 4.745 | 4.573 | 4.726 | 4,444,213 | +0.15(+3.28%) |
Apr 25, 2003 | 4.670 | 4.720 | 4.556 | 4.576 | 4,943,408 | -0.09(-2.01%) |
Apr 24, 2003 | 4.758 | 4.758 | 4.659 | 4.670 | 3,747,319 | -0.09(-1.84%) |
Apr 23, 2003 | 4.765 | 4.797 | 4.708 | 4.758 | 4,193,817 | -0.01(-0.16%) |
Apr 22, 2003 | 4.626 | 4.828 | 4.585 | 4.765 | 6,653,704 | +0.14(+3.01%) |
Apr 21, 2003 | 4.687 | 4.703 | 4.610 | 4.626 | 5,686,612 | -0.06(-1.30%) |
Apr 17, 2003 | 4.598 | 4.693 | 4.524 | 4.687 | 6,051,028 | +0.10(+2.18%) |
Apr 16, 2003 | 4.693 | 4.744 | 4.579 | 4.587 | 6,821,060 | -0.10(-2.17%) |
Apr 15, 2003 | 4.623 | 4.689 | 4.589 | 4.689 | 3,495,965 | +0.05(+1.11%) |
Apr 14, 2003 | 4.540 | 4.637 | 4.485 | 4.637 | 5,255,126 | +0.10(+2.14%) |
Apr 11, 2003 | 4.587 | 4.628 | 4.532 | 4.540 | 5,707,372 | +0.01(+0.17%) |
Apr 10, 2003 | 4.250 | 4.532 | 4.250 | 4.532 | 9,233,360 | +0.13(+2.88%) |
Apr 09, 2003 | 4.496 | 4.568 | 4.405 | 4.405 | 9,773,117 | -0.09(-2.02%) |
Apr 08, 2003 | 4.534 | 4.537 | 4.463 | 4.496 | 4,451,878 | -0.04(-0.83%) |
Apr 07, 2003 | 4.501 | 4.642 | 4.501 | 4.534 | 9,424,031 | +0.09(+2.01%) |
Apr 04, 2003 | 4.443 | 4.493 | 4.423 | 4.445 | 4,949,796 | +0.01(+0.25%) |
Apr 03, 2003 | 4.462 | 4.513 | 4.416 | 4.434 | 4,571,966 | -0.02(-0.35%) |
Apr 02, 2003 | 4.430 | 4.499 | 4.413 | 4.449 | 6,155,786 | +0.08(+1.94%) |
Apr 01, 2003 | 4.379 | 4.385 | 4.252 | 4.365 | 8,061,224 | -0.02(-0.50%) |
Mar 31, 2003 | 4.197 | 4.465 | 4.197 | 4.387 | 7,488,571 | -0.08(-1.75%) |
Mar 28, 2003 | 4.473 | 4.506 | 4.437 | 4.465 | 5,026,767 | -0.01(-0.18%) |
Mar 27, 2003 | 4.434 | 4.504 | 4.383 | 4.473 | 4,787,550 | +0.01(+0.32%) |
Mar 26, 2003 | 4.434 | 4.482 | 4.394 | 4.459 | 5,241,393 | +0.03(+0.78%) |
Mar 25, 2003 | 4.419 | 4.462 | 4.365 | 4.424 | 4,711,536 | +0.04(+0.82%) |
Mar 24, 2003 | 4.493 | 4.661 | 4.352 | 4.388 | 6,099,255 | -0.27(-5.84%) |
Mar 21, 2003 | 4.549 | 4.661 | 4.471 | 4.661 | 7,228,274 | +0.14(+3.12%) |
Mar 20, 2003 | 4.430 | 4.532 | 4.372 | 4.520 | 5,678,628 | +0.07(+1.48%) |
Mar 19, 2003 | 4.430 | 4.476 | 4.351 | 4.454 | 6,133,748 | +0.04(+0.99%) |
Mar 18, 2003 | 4.410 | 4.435 | 4.341 | 4.410 | 6,307,812 | +0.01(+0.32%) |
Mar 17, 2003 | 4.130 | 4.402 | 4.108 | 4.396 | 6,553,098 | +0.26(+6.24%) |
Mar 14, 2003 | 4.200 | 4.243 | 4.120 | 4.138 | 6,388,935 | -0.02(-0.56%) |
Mar 13, 2003 | 3.937 | 4.166 | 3.937 | 4.161 | 5,514,784 | +0.28(+7.09%) |
Mar 12, 2003 | 3.829 | 3.904 | 3.806 | 3.886 | 5,307,505 | +0.05(+1.26%) |
Mar 11, 2003 | 3.950 | 4.022 | 3.821 | 3.837 | 4,639,995 | -0.10(-2.54%) |
Mar 10, 2003 | 3.948 | 4.023 | 3.915 | 3.937 | 5,676,712 | -0.02(-0.55%) |
Mar 07, 2003 | 3.832 | 3.976 | 3.759 | 3.959 | 6,146,524 | +0.13(+3.31%) |
Mar 06, 2003 | 3.817 | 3.948 | 3.751 | 3.832 | 5,462,086 | +0.02(+0.41%) |
Mar 05, 2003 | 3.818 | 3.843 | 3.774 | 3.817 | 6,138,539 | -0.00(-0.04%) |
Mar 04, 2003 | 3.959 | 3.959 | 3.818 | 3.818 | 4,868,992 | -0.15(-3.67%) |
Mar 03, 2003 | 4.023 | 4.067 | 3.961 | 3.964 | 2,995,811 | -0.03(-0.71%) |
Feb 28, 2003 | 3.973 | 4.047 | 3.945 | 3.992 | 4,750,820 | +0.03(+0.79%) |
Feb 27, 2003 | 3.997 | 4.000 | 3.912 | 3.961 | 5,797,758 | -0.01(-0.28%) |
Feb 26, 2003 | 3.998 | 4.014 | 3.897 | 3.972 | 4,977,902 | -0.03(-0.67%) |
Feb 25, 2003 | 3.887 | 4.041 | 3.812 | 3.998 | 6,530,741 | +0.11(+2.90%) |
Feb 24, 2003 | 3.953 | 4.005 | 3.873 | 3.886 | 4,302,087 | -0.12(-2.97%) |
Feb 21, 2003 | 3.980 | 4.063 | 3.958 | 4.005 | 4,339,136 | +0.05(+1.31%) |
Feb 20, 2003 | 4.008 | 4.016 | 3.929 | 3.953 | 5,639,663 | -0.04(-0.98%) |
Feb 19, 2003 | 4.058 | 4.103 | 3.961 | 3.992 | 5,189,972 | -0.07(-1.62%) |
Feb 18, 2003 | 3.954 | 4.075 | 3.954 | 4.058 | 6,976,281 | +0.10(+2.61%) |
Feb 14, 2003 | 3.781 | 3.970 | 3.757 | 3.954 | 6,421,832 | +0.20(+5.34%) |
Feb 13, 2003 | 3.818 | 3.834 | 3.712 | 3.754 | 4,244,599 | -0.05(-1.32%) |
Feb 12, 2003 | 3.770 | 3.853 | 3.760 | 3.804 | 5,106,613 | +0.05(+1.46%) |
Feb 11, 2003 | 3.776 | 3.843 | 3.749 | 3.749 | 3,044,038 | -0.00(-0.12%) |
Feb 10, 2003 | 3.740 | 3.789 | 3.681 | 3.754 | 3,796,504 | +0.01(+0.29%) |
Feb 07, 2003 | 3.898 | 3.908 | 3.715 | 3.743 | 9,753,635 | -0.12(-3.20%) |
Feb 06, 2003 | 3.986 | 4.034 | 3.851 | 3.867 | 6,151,953 | -0.12(-2.99%) |
Feb 05, 2003 | 4.052 | 4.092 | 3.986 | 3.986 | 3,094,820 | -0.03(-0.74%) |
Feb 04, 2003 | 4.108 | 4.108 | 3.976 | 4.016 | 3,853,354 | -0.09(-2.21%) |
Feb 03, 2003 | 4.075 | 4.208 | 4.075 | 4.106 | 3,225,128 | +0.03(+0.81%) |
Jan 31, 2003 | 4.001 | 4.103 | 4.001 | 4.073 | 4,379,698 | -0.01(-0.23%) |
Jan 30, 2003 | 4.139 | 4.261 | 4.058 | 4.083 | 5,465,599 | -0.05(-1.32%) |
Jan 29, 2003 | 4.031 | 4.138 | 3.992 | 4.138 | 4,651,173 | +0.07(+1.81%) |
Jan 28, 2003 | 4.116 | 4.124 | 4.001 | 4.064 | 5,294,730 | +0.01(+0.19%) |
Jan 27, 2003 | 4.016 | 4.196 | 4.006 | 4.056 | 5,809,575 | +0.04(+1.05%) |
Jan 24, 2003 | 4.194 | 4.196 | 4.000 | 4.014 | 4,876,977 | -0.18(-4.26%) |
Jan 23, 2003 | 4.180 | 4.227 | 4.078 | 4.192 | 7,060,278 | +0.06(+1.55%) |
Jan 22, 2003 | 4.232 | 4.266 | 4.070 | 4.128 | 8,761,951 | -0.10(-2.41%) |
Jan 21, 2003 | 4.380 | 4.398 | 4.230 | 4.230 | 6,351,248 | -0.13(-2.91%) |
Jan 17, 2003 | 4.352 | 4.405 | 4.318 | 4.357 | 7,022,272 | -0.08(-1.83%) |
Jan 16, 2003 | 4.689 | 4.725 | 4.257 | 4.438 | 22,907,738 | -0.24(-5.18%) |
Jan 15, 2003 | 4.789 | 4.853 | 4.634 | 4.681 | 2,942,794 | -0.10(-2.00%) |
Jan 14, 2003 | 4.789 | 4.853 | 4.731 | 4.776 | 3,438,157 | -0.01(-0.23%) |
Jan 13, 2003 | 4.856 | 4.892 | 4.736 | 4.787 | 4,184,235 | -0.07(-1.42%) |
Jan 10, 2003 | 4.709 | 4.877 | 4.706 | 4.856 | 4,443,574 | +0.02(+0.32%) |
Jan 09, 2003 | 4.790 | 4.853 | 4.736 | 4.841 | 5,928,066 | +0.27(+5.85%) |
Jan 08, 2003 | 4.612 | 4.751 | 4.563 | 4.573 | 4,733,893 | -0.04(-0.81%) |
Jan 07, 2003 | 4.509 | 4.650 | 4.509 | 4.610 | 5,645,412 | +0.07(+1.48%) |
Jan 06, 2003 | 4.501 | 4.570 | 4.466 | 4.543 | 3,295,392 | +0.00(+0.10%) |
Jan 03, 2003 | 4.690 | 4.690 | 4.512 | 4.538 | 4,064,786 | -0.15(-3.21%) |
Jan 02, 2003 | 4.556 | 4.689 | 4.517 | 4.689 | 4,784,356 | +0.19(+4.14%) |
Dec 31, 2002 | 4.398 | 4.504 | 4.329 | 4.502 | 5,105,016 | +0.11(+2.42%) |
Dec 30, 2002 | 4.310 | 4.416 | 4.235 | 4.396 | 3,836,108 | +0.09(+2.03%) |
Dec 27, 2002 | 4.347 | 4.352 | 4.288 | 4.308 | 2,475,217 | -0.02(-0.51%) |
Dec 26, 2002 | 4.352 | 4.454 | 4.321 | 4.330 | 3,636,174 | -0.04(-0.86%) |
Dec 24, 2002 | 4.329 | 4.396 | 4.305 | 4.368 | 1,315,218 | +0.01(+0.22%) |
Dec 23, 2002 | 4.529 | 4.529 | 4.338 | 4.358 | 5,630,720 | -0.17(-3.73%) |
Dec 20, 2002 | 4.438 | 4.531 | 4.423 | 4.527 | 6,097,978 | +0.11(+2.48%) |
Dec 19, 2002 | 4.485 | 4.563 | 4.416 | 4.418 | 5,218,716 | -0.05(-1.09%) |
Dec 18, 2002 | 4.462 | 4.499 | 4.360 | 4.466 | 6,503,913 | -0.01(-0.17%) |
Dec 17, 2002 | 4.563 | 4.565 | 4.430 | 4.474 | 5,847,901 | -0.12(-2.52%) |
Dec 16, 2002 | 4.499 | 4.625 | 4.498 | 4.590 | 7,534,562 | +0.09(+2.05%) |
Dec 13, 2002 | 4.632 | 4.632 | 4.446 | 4.498 | 5,753,363 | -0.13(-2.87%) |
Dec 12, 2002 | 4.681 | 4.681 | 4.556 | 4.631 | 4,684,708 | -0.03(-0.54%) |
Dec 11, 2002 | 4.722 | 4.736 | 4.634 | 4.656 | 5,333,694 | -0.10(-2.20%) |
Dec 10, 2002 | 4.681 | 4.761 | 4.607 | 4.761 | 3,469,776 | +0.08(+1.81%) |
Dec 09, 2002 | 4.775 | 4.775 | 4.650 | 4.676 | 4,094,488 | -0.10(-2.03%) |
Dec 06, 2002 | 4.781 | 4.811 | 4.698 | 4.773 | 3,892,319 | -0.05(-0.97%) |
Dec 05, 2002 | 4.894 | 4.920 | 4.715 | 4.820 | 4,475,193 | -0.07(-1.47%) |
Dec 04, 2002 | 4.681 | 4.994 | 4.665 | 4.892 | 9,831,245 | -0.11(-2.28%) |
Dec 03, 2002 | 5.168 | 5.168 | 4.975 | 5.007 | 4,274,301 | -0.16(-3.09%) |
Dec 02, 2002 | 5.244 | 5.439 | 5.138 | 5.166 | 7,295,344 | +0.05(+0.98%) |
Nov 29, 2002 | 5.127 | 5.151 | 5.057 | 5.116 | 2,224,821 | -0.01(-0.21%) |
Nov 27, 2002 | 4.978 | 5.147 | 4.941 | 5.127 | 3,073,421 | +0.19(+3.80%) |
Nov 26, 2002 | 4.978 | 4.986 | 4.869 | 4.939 | 3,248,443 | -0.03(-0.50%) |
Nov 25, 2002 | 5.068 | 5.068 | 4.873 | 4.964 | 7,326,644 | -0.10(-2.01%) |
Nov 22, 2002 | 5.135 | 5.252 | 5.060 | 5.066 | 6,244,894 | -0.07(-1.31%) |
Nov 21, 2002 | 5.064 | 5.143 | 5.017 | 5.133 | 3,030,624 | +0.13(+2.63%) |
Nov 20, 2002 | 4.800 | 5.019 | 4.784 | 5.002 | 3,389,930 | +0.23(+4.79%) |
Nov 19, 2002 | 4.966 | 4.966 | 4.751 | 4.773 | 5,758,793 | -0.19(-3.85%) |
Nov 18, 2002 | 5.099 | 5.110 | 4.916 | 4.964 | 4,935,104 | -0.18(-3.50%) |
Nov 15, 2002 | 5.082 | 5.158 | 5.052 | 5.144 | 5,101,822 | +0.06(+1.17%) |
Nov 14, 2002 | 4.784 | 5.104 | 4.784 | 5.085 | 6,418,638 | +0.30(+6.32%) |
Nov 13, 2002 | 4.665 | 4.783 | 4.559 | 4.783 | 6,757,184 | +0.12(+2.55%) |
Nov 12, 2002 | 4.684 | 4.728 | 4.601 | 4.664 | 5,453,463 | +0.10(+2.13%) |
Nov 11, 2002 | 4.695 | 4.697 | 4.553 | 4.567 | 3,175,304 | -0.13(-2.73%) |
Nov 08, 2002 | 4.853 | 4.892 | 4.662 | 4.695 | 5,279,399 | -0.20(-4.03%) |
Nov 07, 2002 | 4.864 | 4.955 | 4.828 | 4.892 | 6,066,678 | +0.14(+2.90%) |
Nov 06, 2002 | 4.739 | 4.814 | 4.585 | 4.754 | 5,993,220 | +0.02(+0.36%) |
Nov 05, 2002 | 4.697 | 4.765 | 4.650 | 4.737 | 5,368,507 | +0.04(+0.87%) |
Nov 04, 2002 | 4.927 | 4.927 | 4.634 | 4.697 | 8,249,021 | -0.23(-4.64%) |
Nov 01, 2002 | 4.767 | 4.945 | 4.706 | 4.925 | 3,140,492 | +0.12(+2.48%) |
Oct 31, 2002 | 4.869 | 4.900 | 4.728 | 4.806 | 4,511,603 | -0.03(-0.52%) |
Oct 30, 2002 | 5.035 | 5.035 | 4.754 | 4.831 | 4,873,783 | -0.20(-4.01%) |
Oct 29, 2002 | 4.806 | 5.071 | 4.697 | 5.033 | 6,069,233 | +0.23(+4.76%) |
Oct 28, 2002 | 5.141 | 5.151 | 4.786 | 4.805 | 4,910,831 | -0.34(-6.55%) |
Oct 25, 2002 | 4.913 | 5.160 | 4.900 | 5.141 | 5,029,003 | +0.25(+5.12%) |
Oct 24, 2002 | 5.088 | 5.174 | 4.820 | 4.891 | 4,806,393 | -0.16(-3.16%) |
Oct 23, 2002 | 4.924 | 5.057 | 4.924 | 5.050 | 3,681,526 | +0.09(+1.83%) |
Oct 22, 2002 | 4.971 | 5.088 | 4.856 | 4.960 | 3,974,401 | -0.06(-1.12%) |
Oct 21, 2002 | 4.903 | 5.057 | 4.759 | 5.016 | 4,070,535 | +0.11(+2.30%) |
Oct 18, 2002 | 4.742 | 4.963 | 4.703 | 4.903 | 5,126,415 | +0.16(+3.43%) |
Oct 17, 2002 | 4.697 | 4.853 | 4.571 | 4.740 | 8,279,363 | +0.10(+2.06%) |
Oct 16, 2002 | 4.814 | 4.861 | 4.610 | 4.645 | 6,104,685 | -0.29(-5.96%) |
Oct 15, 2002 | 4.744 | 4.944 | 4.744 | 4.939 | 6,053,903 | +0.34(+7.39%) |
Oct 14, 2002 | 4.488 | 4.712 | 4.457 | 4.599 | 4,257,374 | +0.11(+2.48%) |
Oct 11, 2002 | 4.462 | 4.626 | 4.368 | 4.488 | 8,274,572 | +0.10(+2.39%) |
Oct 10, 2002 | 4.167 | 4.434 | 3.693 | 4.383 | 15,706,613 | +0.22(+5.22%) |
Oct 09, 2002 | 4.383 | 4.393 | 4.142 | 4.166 | 7,356,985 | -0.29(-6.57%) |
Oct 08, 2002 | 4.258 | 4.625 | 4.239 | 4.459 | 10,479,911 | +0.33(+7.88%) |
Oct 07, 2002 | 4.387 | 4.435 | 4.086 | 4.133 | 7,419,903 | -0.25(-5.78%) |
Oct 04, 2002 | 4.524 | 4.551 | 4.246 | 4.387 | 9,133,393 | -0.08(-1.68%) |
Oct 03, 2002 | 4.657 | 4.703 | 4.460 | 4.462 | 4,991,316 | -0.18(-3.91%) |
Oct 02, 2002 | 4.744 | 4.845 | 4.632 | 4.643 | 4,365,325 | -0.15(-3.23%) |
Oct 01, 2002 | 4.642 | 4.825 | 4.521 | 4.798 | 8,441,610 | +0.19(+4.11%) |
Sep 30, 2002 | 4.712 | 4.712 | 4.571 | 4.609 | 11,440,615 | -0.27(-5.55%) |
Sep 27, 2002 | 5.279 | 5.279 | 4.880 | 4.880 | 7,475,795 | -0.49(-9.05%) |
Sep 26, 2002 | 5.313 | 5.378 | 5.229 | 5.365 | 4,013,046 | +0.13(+2.54%) |
Sep 25, 2002 | 5.166 | 5.252 | 5.090 | 5.232 | 5,232,131 | +0.18(+3.47%) |
Sep 24, 2002 | 5.144 | 5.182 | 5.035 | 5.057 | 10,144,240 | -0.19(-3.58%) |
Sep 23, 2002 | 5.323 | 5.323 | 5.166 | 5.244 | 7,251,269 | -0.20(-3.71%) |
Sep 20, 2002 | 5.518 | 5.542 | 5.426 | 5.446 | 4,637,440 | -0.06(-1.16%) |
Sep 19, 2002 | 5.545 | 5.644 | 5.503 | 5.511 | 2,668,124 | -0.11(-1.90%) |
Sep 18, 2002 | 5.675 | 5.694 | 5.573 | 5.617 | 3,678,333 | -0.15(-2.63%) |
Sep 17, 2002 | 5.965 | 5.969 | 5.750 | 5.769 | 3,656,934 | -0.07(-1.21%) |
Sep 16, 2002 | 5.656 | 5.839 | 5.656 | 5.839 | 2,866,461 | +0.18(+3.24%) |
Sep 13, 2002 | 5.667 | 5.714 | 5.605 | 5.656 | 8,974,660 | -0.02(-0.41%) |
Sep 12, 2002 | 5.745 | 5.780 | 5.647 | 5.680 | 2,422,200 | -0.11(-1.84%) |
Sep 11, 2002 | 5.792 | 5.860 | 5.777 | 5.786 | 2,361,836 | -0.01(-0.11%) |
Sep 10, 2002 | 5.761 | 5.821 | 5.730 | 5.792 | 3,691,427 | +0.02(+0.33%) |
Sep 09, 2002 | 5.716 | 5.861 | 5.677 | 5.774 | 5,327,945 | +0.06(+1.01%) |
Sep 06, 2002 | 5.573 | 5.727 | 5.565 | 5.716 | 3,527,903 | +0.19(+3.43%) |
Sep 05, 2002 | 5.323 | 5.581 | 5.323 | 5.526 | 4,797,450 | -0.03(-0.59%) |
Sep 04, 2002 | 5.533 | 5.605 | 5.376 | 5.559 | 4,029,654 | +0.06(+1.02%) |
Sep 03, 2002 | 5.620 | 5.620 | 5.464 | 5.503 | 3,467,220 | -0.12(-2.09%) |
Aug 30, 2002 | 5.580 | 5.698 | 5.580 | 5.620 | 15,873,330 | +0.06(+1.10%) |
Aug 29, 2002 | 5.495 | 5.631 | 5.448 | 5.559 | 4,348,717 | -0.05(-0.87%) |
Aug 28, 2002 | 5.625 | 5.691 | 5.518 | 5.608 | 3,032,540 | -0.01(-0.20%) |
Aug 27, 2002 | 5.689 | 5.736 | 5.573 | 5.619 | 3,571,659 | -0.09(-1.56%) |
Aug 26, 2002 | 5.617 | 5.742 | 5.567 | 5.708 | 2,585,724 | +0.06(+1.05%) |
Aug 23, 2002 | 5.780 | 5.816 | 5.648 | 5.648 | 3,805,766 | -0.20(-3.45%) |
Aug 22, 2002 | 5.753 | 5.902 | 5.698 | 5.850 | 30,916,266 | +0.07(+1.27%) |
Aug 21, 2002 | 5.797 | 5.879 | 5.639 | 5.777 | 3,572,617 | +0.02(+0.33%) |
Aug 20, 2002 | 5.792 | 5.819 | 5.684 | 5.758 | 4,404,929 | -0.05(-0.94%) |
Aug 16, 2002 | 5.780 | 5.852 | 5.672 | 5.813 | 3,931,284 | +0.02(+0.35%) |
Aug 15, 2002 | 5.612 | 5.858 | 5.590 | 5.792 | 8,720,431 | +0.34(+6.23%) |
Aug 14, 2002 | 5.096 | 5.457 | 5.096 | 5.453 | 5,974,057 | +0.36(+7.14%) |
Aug 13, 2002 | 5.138 | 5.255 | 5.088 | 5.090 | 7,337,822 | -0.10(-1.93%) |
Aug 12, 2002 | 5.276 | 5.299 | 5.174 | 5.190 | 4,571,327 | -0.14(-2.56%) |
Aug 07, 2002 | 5.362 | 5.378 | 5.179 | 5.326 | 5,615,390 | -0.03(-0.50%) |
Aug 06, 2002 | 5.198 | 5.445 | 5.182 | 5.353 | 5,753,683 | +0.20(+3.92%) |
Aug 05, 2002 | 5.237 | 5.338 | 5.143 | 5.151 | 4,108,541 | -0.09(-1.64%) |
Aug 02, 2002 | 5.479 | 5.479 | 5.136 | 5.237 | 7,300,135 | -0.25(-4.59%) |
Aug 01, 2002 | 5.888 | 5.888 | 5.387 | 5.489 | 7,795,817 | -0.40(-6.78%) |
Jul 31, 2002 | 5.965 | 5.972 | 5.595 | 5.888 | 8,323,438 | -0.08(-1.26%) |
Jul 30, 2002 | 5.910 | 6.043 | 5.747 | 5.963 | 6,860,983 | -0.04(-0.68%) |
Jul 29, 2002 | 5.902 | 6.016 | 5.866 | 6.004 | 7,868,956 | +0.16(+2.82%) |
Jul 26, 2002 | 5.871 | 5.885 | 5.564 | 5.839 | 7,433,318 | -0.04(-0.64%) |
Jul 25, 2002 | 5.620 | 5.886 | 5.509 | 5.877 | 8,246,466 | +0.26(+4.66%) |
Jul 24, 2002 | 5.205 | 5.633 | 5.085 | 5.616 | 18,779,714 | +0.41(+7.88%) |
Jul 23, 2002 | 5.057 | 5.399 | 5.057 | 5.205 | 5,717,273 | +0.16(+3.13%) |
Jul 22, 2002 | 5.168 | 5.354 | 4.914 | 5.047 | 5,291,855 | -0.12(-2.30%) |
Jul 19, 2002 | 5.323 | 5.384 | 5.163 | 5.166 | 3,861,020 | -0.23(-4.21%) |
Jul 17, 2002 | 5.636 | 5.698 | 5.280 | 5.393 | 6,247,129 | -0.37(-6.36%) |
Jul 12, 2002 | 6.027 | 6.074 | 5.722 | 5.760 | 5,831,612 | -0.26(-4.24%) |
Jul 11, 2002 | 5.824 | 6.032 | 5.677 | 6.015 | 6,707,680 | +0.10(+1.77%) |
Jul 10, 2002 | 6.168 | 6.199 | 5.891 | 5.910 | 11,327,873 | -0.05(-0.92%) |
Jul 09, 2002 | 6.137 | 6.257 | 5.965 | 5.965 | 6,180,059 | -0.17(-2.81%) |
Jul 08, 2002 | 6.387 | 6.389 | 6.093 | 6.137 | 4,945,325 | -0.28(-4.39%) |
Jul 05, 2002 | 5.893 | 6.419 | 5.871 | 6.419 | 2,975,371 | +0.57(+9.65%) |
Jul 04, 2002 | 5.677 | 5.853 | 5.652 | 5.853 | 3,504,588 | +0.00(+0.00%) |
Jul 03, 2002 | 5.677 | 5.853 | 5.652 | 5.853 | 3,504,588 | +0.19(+3.32%) |
Jul 02, 2002 | 5.808 | 5.808 | 5.589 | 5.666 | 7,500,388 | -0.24(-4.08%) |
Jul 01, 2002 | 6.106 | 6.138 | 5.907 | 5.907 | 5,862,273 | -0.31(-4.96%) |
Jun 28, 2002 | 6.262 | 6.331 | 6.199 | 6.215 | 5,028,045 | -0.08(-1.32%) |
Jun 27, 2002 | 6.262 | 6.298 | 6.101 | 6.298 | 2,654,072 | +0.13(+2.13%) |
Jun 26, 2002 | 5.957 | 6.262 | 5.957 | 6.167 | 4,479,345 | -0.02(-0.33%) |
Jun 25, 2002 | 6.262 | 6.467 | 6.162 | 6.187 | 3,307,529 | -0.01(-0.20%) |
Jun 21, 2002 | 6.239 | 6.336 | 6.232 | 6.199 | 4,917,538 | -0.15(-2.37%) |
Jun 20, 2002 | 6.606 | 6.608 | 6.348 | 6.350 | 3,982,385 | -0.27(-4.09%) |
Jun 19, 2002 | 6.578 | 6.653 | 6.560 | 6.621 | 3,919,147 | +0.04(+0.67%) |
Jun 18, 2002 | 6.583 | 6.633 | 6.547 | 6.577 | 926,210 | -0.08(-1.15%) |
Jun 17, 2002 | 6.293 | 6.657 | 6.293 | 6.653 | 4,143,993 | +0.36(+5.72%) |
Jun 14, 2002 | 6.348 | 6.348 | 6.124 | 6.293 | 7,069,221 | -0.14(-2.14%) |
Jun 12, 2002 | 6.434 | 6.497 | 6.400 | 6.431 | 3,642,881 | -0.02(-0.36%) |
Jun 11, 2002 | 6.528 | 6.669 | 6.426 | 6.455 | 2,410,702 | -0.07(-1.13%) |
Jun 10, 2002 | 6.480 | 6.591 | 6.470 | 6.528 | 2,697,508 | +0.09(+1.36%) |
Jun 07, 2002 | 6.356 | 6.528 | 6.356 | 6.441 | 4,944,047 | +0.04(+0.56%) |
Jun 06, 2002 | 6.516 | 6.516 | 6.353 | 6.405 | 6,578,329 | -0.11(-1.71%) |
Jun 05, 2002 | 6.322 | 6.522 | 6.322 | 6.516 | 3,040,844 | +0.03(+0.51%) |
May 31, 2002 | 6.340 | 6.577 | 6.336 | 6.483 | 3,295,712 | +0.04(+0.56%) |
May 28, 2002 | 6.611 | 6.616 | 6.379 | 6.447 | 3,159,016 | -0.16(-2.49%) |
May 27, 2002 | 6.721 | 6.755 | 6.594 | 6.611 | 2,024,887 | +0.00(+0.00%) |
May 24, 2002 | 6.721 | 6.755 | 6.594 | 6.611 | 2,024,887 | -0.07(-1.05%) |
May 23, 2002 | 6.567 | 6.685 | 6.567 | 6.682 | 2,209,491 | +0.15(+2.25%) |
May 22, 2002 | 6.520 | 6.560 | 6.362 | 6.534 | 3,451,251 | -0.01(-0.17%) |
May 21, 2002 | 6.724 | 6.758 | 6.541 | 6.545 | 1,311,066 | -0.18(-2.63%) |
May 20, 2002 | 6.704 | 6.841 | 6.704 | 6.722 | 2,647,684 | -0.07(-1.06%) |
May 17, 2002 | 6.794 | 6.904 | 6.787 | 6.794 | 2,817,276 | -0.01(-0.12%) |
May 16, 2002 | 6.771 | 6.848 | 6.732 | 6.802 | 2,790,129 | +0.04(+0.65%) |
May 15, 2002 | 6.622 | 6.849 | 6.583 | 6.758 | 2,877,320 | +0.03(+0.44%) |
May 14, 2002 | 6.591 | 6.799 | 6.591 | 6.729 | 4,910,831 | +0.30(+4.63%) |
May 13, 2002 | 6.450 | 6.563 | 6.392 | 6.431 | 3,993,563 | +0.03(+0.51%) |
May 10, 2002 | 6.544 | 6.570 | 6.390 | 6.398 | 3,931,603 | -0.08(-1.26%) |
May 09, 2002 | 6.434 | 6.583 | 6.431 | 6.480 | 8,633,559 | +0.28(+4.55%) |
May 08, 2002 | 6.301 | 6.372 | 6.116 | 6.198 | 4,826,195 | +0.05(+0.74%) |
May 07, 2002 | 6.043 | 6.195 | 6.035 | 6.152 | 3,639,048 | +0.14(+2.37%) |
May 06, 2002 | 6.176 | 6.276 | 6.010 | 6.010 | 2,480,647 | -0.16(-2.64%) |
May 03, 2002 | 6.425 | 6.425 | 6.151 | 6.173 | 4,252,264 | -0.24(-3.81%) |
May 02, 2002 | 6.370 | 6.458 | 6.340 | 6.417 | 3,036,054 | +0.10(+1.59%) |