Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 3.494 | 3.566 | 3.426 | 3.512 | 2,595,800 | -0.07(-2.00%) |
Mar 28, 2003 | 3.622 | 3.622 | 3.525 | 3.583 | 2,321,995 | -0.09(-2.56%) |
Mar 27, 2003 | 3.689 | 3.772 | 3.646 | 3.678 | 989,088 | -0.09(-2.50%) |
Mar 26, 2003 | 3.823 | 3.835 | 3.723 | 3.772 | 770,133 | -0.05(-1.35%) |
Mar 25, 2003 | 3.754 | 3.839 | 3.608 | 3.823 | 5,322,707 | +0.07(+1.85%) |
Mar 24, 2003 | 3.857 | 3.857 | 3.725 | 3.754 | 2,066,027 | -0.26(-6.53%) |
Mar 21, 2003 | 3.675 | 4.025 | 3.655 | 4.016 | 6,913,365 | +0.34(+9.27%) |
Mar 20, 2003 | 3.684 | 3.711 | 3.521 | 3.675 | 4,418,346 | -0.01(-0.18%) |
Mar 19, 2003 | 3.835 | 3.835 | 3.671 | 3.682 | 5,493,055 | -0.16(-4.26%) |
Mar 18, 2003 | 3.992 | 3.994 | 3.814 | 3.846 | 21,304,208 | -0.46(-10.68%) |
Mar 17, 2003 | 4.249 | 4.328 | 4.070 | 4.306 | 1,207,152 | +0.06(+1.32%) |
Mar 14, 2003 | 4.171 | 4.301 | 4.113 | 4.249 | 1,178,166 | +0.11(+2.71%) |
Mar 13, 2003 | 3.924 | 4.140 | 3.918 | 4.137 | 1,201,355 | +0.22(+5.73%) |
Mar 12, 2003 | 3.846 | 3.924 | 3.826 | 3.913 | 1,112,167 | +0.04(+1.16%) |
Mar 11, 2003 | 4.171 | 4.171 | 3.812 | 3.868 | 1,287,866 | -0.26(-6.25%) |
Mar 10, 2003 | 4.261 | 4.261 | 4.025 | 4.126 | 1,486,754 | -0.16(-3.66%) |
Mar 07, 2003 | 4.070 | 4.283 | 4.048 | 4.283 | 734,012 | +0.16(+3.92%) |
Mar 06, 2003 | 4.171 | 4.171 | 4.066 | 4.122 | 602,015 | -0.05(-1.13%) |
Mar 05, 2003 | 4.070 | 4.211 | 4.048 | 4.169 | 745,161 | +0.10(+2.48%) |
Mar 04, 2003 | 4.272 | 4.299 | 4.068 | 4.068 | 1,167,463 | -0.23(-5.37%) |
Mar 03, 2003 | 4.117 | 4.306 | 4.117 | 4.299 | 1,250,854 | +0.23(+5.62%) |
Feb 28, 2003 | 3.969 | 4.093 | 3.969 | 4.070 | 620,744 | +0.11(+2.83%) |
Feb 27, 2003 | 4.081 | 4.081 | 3.945 | 3.958 | 470,017 | -0.08(-2.00%) |
Feb 26, 2003 | 4.104 | 4.113 | 3.958 | 4.039 | 1,353,865 | -0.02(-0.39%) |
Feb 25, 2003 | 3.868 | 4.059 | 3.814 | 4.054 | 756,309 | +0.17(+4.27%) |
Feb 24, 2003 | 4.149 | 4.149 | 3.888 | 3.888 | 872,699 | -0.26(-6.17%) |
Feb 21, 2003 | 4.104 | 4.182 | 4.048 | 4.144 | 698,337 | +0.06(+1.54%) |
Feb 20, 2003 | 4.070 | 4.124 | 4.036 | 4.081 | 1,217,854 | +0.06(+1.56%) |
Feb 19, 2003 | 4.093 | 4.093 | 3.924 | 4.019 | 1,127,775 | -0.12(-2.93%) |
Feb 18, 2003 | 4.079 | 4.227 | 4.059 | 4.140 | 659,987 | +0.07(+1.71%) |
Feb 14, 2003 | 3.956 | 4.101 | 3.956 | 4.070 | 680,500 | +0.12(+2.95%) |
Feb 13, 2003 | 4.140 | 4.144 | 3.835 | 3.953 | 2,102,148 | -0.19(-4.50%) |
Feb 12, 2003 | 4.209 | 4.223 | 4.126 | 4.140 | 539,584 | -0.07(-1.60%) |
Feb 11, 2003 | 4.350 | 4.350 | 4.173 | 4.207 | 1,295,001 | -0.11(-2.44%) |
Feb 10, 2003 | 4.238 | 4.312 | 4.223 | 4.312 | 1,155,423 | +0.10(+2.40%) |
Feb 07, 2003 | 4.359 | 4.364 | 4.209 | 4.211 | 1,310,163 | -0.15(-3.40%) |
Feb 06, 2003 | 4.328 | 4.440 | 4.283 | 4.359 | 1,076,046 | +0.00(+0.00%) |
Feb 05, 2003 | 4.328 | 4.476 | 4.315 | 4.359 | 692,986 | +0.05(+1.14%) |
Feb 04, 2003 | 4.306 | 4.310 | 4.252 | 4.310 | 1,427,891 | -0.00(-0.10%) |
Feb 03, 2003 | 4.433 | 4.485 | 4.274 | 4.315 | 936,022 | -0.12(-2.68%) |
Jan 31, 2003 | 4.418 | 4.445 | 4.341 | 4.433 | 761,660 | +0.00(+0.10%) |
Jan 30, 2003 | 4.463 | 4.649 | 4.386 | 4.429 | 1,173,261 | -0.04(-1.00%) |
Jan 29, 2003 | 4.496 | 4.530 | 4.377 | 4.474 | 806,254 | -0.03(-0.70%) |
Jan 28, 2003 | 4.409 | 4.519 | 4.339 | 4.505 | 1,163,004 | +0.10(+2.34%) |
Jan 27, 2003 | 4.563 | 4.593 | 4.317 | 4.402 | 1,371,703 | -0.17(-3.73%) |
Jan 24, 2003 | 4.687 | 4.687 | 4.469 | 4.572 | 874,928 | -0.15(-3.23%) |
Jan 23, 2003 | 4.774 | 4.839 | 4.669 | 4.725 | 890,090 | +0.03(+0.62%) |
Jan 22, 2003 | 4.835 | 4.884 | 4.680 | 4.696 | 1,159,882 | -0.20(-3.99%) |
Jan 21, 2003 | 5.113 | 5.135 | 4.864 | 4.891 | 1,319,974 | -0.26(-5.05%) |
Jan 17, 2003 | 5.203 | 5.229 | 5.113 | 5.151 | 595,772 | -0.10(-1.92%) |
Jan 16, 2003 | 5.382 | 5.384 | 5.223 | 5.252 | 1,097,451 | -0.11(-2.09%) |
Jan 15, 2003 | 5.431 | 5.431 | 5.315 | 5.364 | 1,026,993 | -0.02(-0.29%) |
Jan 14, 2003 | 5.359 | 5.460 | 5.330 | 5.380 | 1,557,658 | +0.02(+0.38%) |
Jan 13, 2003 | 5.272 | 5.377 | 5.216 | 5.359 | 790,200 | +0.09(+1.62%) |
Jan 10, 2003 | 5.315 | 5.371 | 5.225 | 5.274 | 840,591 | -0.06(-1.09%) |
Jan 09, 2003 | 5.283 | 5.416 | 5.263 | 5.333 | 1,019,858 | +0.05(+0.93%) |
Jan 08, 2003 | 5.270 | 5.427 | 5.203 | 5.283 | 1,021,642 | -0.02(-0.38%) |
Jan 07, 2003 | 5.191 | 5.382 | 5.191 | 5.303 | 997,561 | +0.11(+2.16%) |
Jan 06, 2003 | 5.034 | 5.263 | 5.016 | 5.191 | 1,186,639 | +0.15(+2.89%) |
Jan 03, 2003 | 4.951 | 5.059 | 4.945 | 5.046 | 745,161 | +0.09(+1.90%) |
Jan 02, 2003 | 4.893 | 4.985 | 4.821 | 4.951 | 527,989 | +0.10(+1.99%) |
Dec 31, 2002 | 4.705 | 4.933 | 4.687 | 4.855 | 936,914 | +0.15(+3.19%) |
Dec 30, 2002 | 4.743 | 4.763 | 4.561 | 4.705 | 923,982 | -0.01(-0.14%) |
Dec 27, 2002 | 4.799 | 4.844 | 4.709 | 4.711 | 549,840 | -0.09(-1.82%) |
Dec 26, 2002 | 4.855 | 5.012 | 4.779 | 4.799 | 934,684 | -0.02(-0.47%) |
Dec 24, 2002 | 4.821 | 4.859 | 4.743 | 4.821 | 667,568 | +0.08(+1.65%) |
Dec 23, 2002 | 4.770 | 4.770 | 4.651 | 4.743 | 765,228 | -0.08(-1.72%) |
Dec 20, 2002 | 4.821 | 4.826 | 4.676 | 4.826 | 2,363,913 | +0.06(+1.18%) |
Dec 19, 2002 | 4.866 | 4.942 | 4.754 | 4.770 | 1,123,316 | -0.10(-1.98%) |
Dec 18, 2002 | 4.900 | 4.954 | 4.821 | 4.866 | 862,888 | -0.16(-3.12%) |
Dec 17, 2002 | 5.048 | 5.129 | 4.987 | 5.023 | 768,795 | -0.08(-1.58%) |
Dec 16, 2002 | 5.057 | 5.104 | 5.016 | 5.104 | 790,200 | +0.07(+1.29%) |
Dec 13, 2002 | 5.146 | 5.146 | 4.974 | 5.039 | 914,171 | -0.13(-2.43%) |
Dec 12, 2002 | 5.102 | 5.200 | 5.079 | 5.164 | 545,827 | +0.09(+1.81%) |
Dec 11, 2002 | 5.037 | 5.113 | 4.978 | 5.072 | 937,806 | +0.04(+0.76%) |
Dec 10, 2002 | 4.978 | 5.090 | 4.967 | 5.034 | 586,853 | +0.09(+1.91%) |
Dec 09, 2002 | 5.113 | 5.158 | 4.933 | 4.940 | 932,008 | -0.21(-4.01%) |
Dec 06, 2002 | 4.855 | 5.214 | 4.810 | 5.146 | 1,987,096 | +0.28(+5.71%) |
Dec 05, 2002 | 4.525 | 5.023 | 4.525 | 4.868 | 3,087,669 | +0.35(+7.74%) |
Dec 04, 2002 | 4.496 | 4.552 | 4.400 | 4.519 | 996,223 | -0.02(-0.44%) |
Dec 03, 2002 | 4.707 | 4.720 | 4.503 | 4.539 | 1,118,410 | -0.28(-5.86%) |
Dec 02, 2002 | 4.933 | 4.978 | 4.736 | 4.821 | 1,061,330 | +0.07(+1.56%) |
Nov 29, 2002 | 4.732 | 4.767 | 4.709 | 4.747 | 354,966 | -0.06(-1.21%) |
Nov 27, 2002 | 4.698 | 4.895 | 4.693 | 4.806 | 965,454 | +0.16(+3.53%) |
Nov 26, 2002 | 4.810 | 4.933 | 4.590 | 4.642 | 1,073,817 | -0.17(-3.63%) |
Nov 25, 2002 | 4.889 | 5.023 | 4.792 | 4.817 | 1,013,615 | -0.11(-2.14%) |
Nov 22, 2002 | 4.909 | 4.933 | 4.756 | 4.922 | 788,863 | +0.01(+0.27%) |
Nov 21, 2002 | 4.619 | 4.936 | 4.575 | 4.909 | 1,563,010 | +0.33(+7.30%) |
Nov 20, 2002 | 4.765 | 4.776 | 4.485 | 4.575 | 1,550,969 | -0.25(-5.12%) |
Nov 19, 2002 | 4.989 | 5.007 | 4.799 | 4.821 | 1,259,326 | -0.22(-4.44%) |
Nov 18, 2002 | 5.090 | 5.093 | 4.945 | 5.046 | 874,483 | +0.03(+0.67%) |
Nov 15, 2002 | 5.034 | 5.046 | 4.900 | 5.012 | 831,673 | -0.01(-0.22%) |
Nov 14, 2002 | 5.001 | 5.041 | 4.929 | 5.023 | 717,959 | +0.05(+1.08%) |
Nov 13, 2002 | 4.911 | 5.068 | 4.850 | 4.969 | 976,602 | +0.00(+0.09%) |
Nov 12, 2002 | 4.967 | 5.023 | 4.866 | 4.965 | 1,230,786 | +0.05(+1.10%) |
Nov 11, 2002 | 5.427 | 5.427 | 4.898 | 4.911 | 1,501,470 | -0.23(-4.49%) |
Nov 08, 2002 | 5.247 | 5.270 | 5.048 | 5.142 | 1,103,248 | -0.11(-2.01%) |
Nov 07, 2002 | 5.191 | 5.283 | 5.158 | 5.247 | 1,337,811 | -0.07(-1.35%) |
Nov 06, 2002 | 5.124 | 5.319 | 4.933 | 5.319 | 1,647,292 | +0.30(+6.08%) |
Nov 05, 2002 | 5.046 | 5.057 | 4.850 | 5.014 | 1,340,041 | -0.05(-1.06%) |
Nov 04, 2002 | 5.097 | 5.303 | 5.037 | 5.068 | 2,154,323 | +0.04(+0.85%) |
Nov 01, 2002 | 4.848 | 5.025 | 4.772 | 5.025 | 1,050,628 | +0.17(+3.56%) |
Oct 31, 2002 | 4.922 | 4.978 | 4.810 | 4.853 | 921,306 | -0.07(-1.41%) |
Oct 30, 2002 | 4.844 | 5.046 | 4.799 | 4.922 | 902,577 | +0.05(+0.97%) |
Oct 29, 2002 | 4.877 | 4.989 | 4.781 | 4.875 | 1,927,786 | -0.02(-0.50%) |
Oct 28, 2002 | 4.933 | 5.068 | 4.889 | 4.900 | 1,937,151 | -0.04(-0.91%) |
Oct 25, 2002 | 4.776 | 4.989 | 4.745 | 4.945 | 1,703,926 | +0.11(+2.32%) |
Oct 24, 2002 | 4.754 | 5.102 | 4.680 | 4.833 | 3,348,097 | +0.06(+1.32%) |
Oct 23, 2002 | 4.149 | 4.875 | 4.135 | 4.770 | 5,761,063 | +0.81(+20.58%) |
Oct 22, 2002 | 4.059 | 4.350 | 3.902 | 3.956 | 3,263,369 | -0.16(-3.82%) |
Oct 21, 2002 | 3.823 | 4.160 | 3.814 | 4.113 | 1,397,567 | +0.29(+7.63%) |
Oct 18, 2002 | 3.933 | 3.947 | 3.790 | 3.821 | 1,149,180 | -0.11(-2.85%) |
Oct 17, 2002 | 3.808 | 3.965 | 3.808 | 3.933 | 1,199,571 | +0.26(+7.02%) |
Oct 16, 2002 | 3.938 | 3.938 | 3.622 | 3.675 | 2,185,984 | -0.26(-6.61%) |
Oct 15, 2002 | 3.745 | 3.947 | 3.689 | 3.936 | 1,329,785 | +0.35(+9.82%) |
Oct 14, 2002 | 3.476 | 3.664 | 3.431 | 3.583 | 965,900 | +0.05(+1.33%) |
Oct 11, 2002 | 3.308 | 3.680 | 3.308 | 3.536 | 2,018,312 | +0.30(+9.13%) |
Oct 10, 2002 | 3.164 | 3.274 | 3.063 | 3.240 | 3,138,060 | +0.08(+2.41%) |
Oct 09, 2002 | 3.539 | 3.539 | 3.117 | 3.164 | 3,150,546 | -0.43(-11.98%) |
Oct 08, 2002 | 3.534 | 3.655 | 3.449 | 3.595 | 1,531,794 | +0.06(+1.71%) |
Oct 07, 2002 | 3.566 | 3.599 | 3.476 | 3.534 | 1,568,807 | -0.05(-1.50%) |
Oct 04, 2002 | 3.801 | 3.913 | 3.566 | 3.588 | 1,909,949 | -0.14(-3.73%) |
Oct 03, 2002 | 3.859 | 3.859 | 3.599 | 3.727 | 3,019,441 | -0.13(-3.37%) |
Oct 02, 2002 | 4.059 | 4.193 | 3.855 | 3.857 | 1,621,873 | -0.24(-5.81%) |
Oct 01, 2002 | 3.947 | 4.115 | 3.781 | 4.095 | 1,948,300 | +0.13(+3.16%) |
Sep 30, 2002 | 3.879 | 4.003 | 3.642 | 3.969 | 2,020,987 | +0.09(+2.31%) |
Sep 27, 2002 | 4.306 | 4.312 | 3.857 | 3.879 | 3,677,644 | -0.57(-12.89%) |
Sep 26, 2002 | 4.315 | 4.514 | 4.315 | 4.454 | 1,227,665 | +0.16(+3.76%) |
Sep 25, 2002 | 4.373 | 4.496 | 4.158 | 4.292 | 2,167,255 | -0.07(-1.64%) |
Sep 24, 2002 | 4.586 | 4.586 | 4.205 | 4.364 | 3,032,373 | -0.28(-6.08%) |
Sep 23, 2002 | 4.720 | 4.734 | 4.563 | 4.646 | 787,971 | -0.13(-2.72%) |
Sep 20, 2002 | 4.821 | 4.889 | 4.711 | 4.776 | 817,403 | +0.02(+0.52%) |
Sep 19, 2002 | 4.839 | 4.929 | 4.741 | 4.752 | 731,337 | -0.14(-2.93%) |
Sep 18, 2002 | 4.947 | 4.967 | 4.765 | 4.895 | 1,051,966 | -0.13(-2.63%) |
Sep 17, 2002 | 5.180 | 5.225 | 5.023 | 5.028 | 1,229,449 | -0.03(-0.53%) |
Sep 16, 2002 | 5.001 | 5.070 | 4.938 | 5.055 | 793,768 | +0.04(+0.85%) |
Sep 13, 2002 | 5.046 | 5.046 | 4.938 | 5.012 | 133,781 | -0.06(-1.11%) |
Sep 12, 2002 | 5.090 | 5.095 | 4.933 | 5.068 | 717,513 | -0.05(-0.96%) |
Sep 11, 2002 | 5.117 | 5.191 | 5.068 | 5.117 | 358,979 | +0.02(+0.44%) |
Sep 10, 2002 | 5.225 | 5.263 | 4.938 | 5.095 | 2,348,751 | -0.39(-7.19%) |
Sep 09, 2002 | 5.404 | 5.528 | 5.285 | 5.490 | 952,522 | +0.04(+0.70%) |
Sep 06, 2002 | 5.158 | 5.483 | 5.158 | 5.451 | 798,673 | +0.35(+6.81%) |
Sep 05, 2002 | 5.416 | 5.416 | 5.104 | 5.104 | 696,999 | -0.35(-6.49%) |
Sep 04, 2002 | 5.292 | 5.472 | 5.129 | 5.458 | 1,311,055 | +0.17(+3.14%) |
Sep 03, 2002 | 5.469 | 5.469 | 5.277 | 5.292 | 540,476 | -0.19(-3.40%) |
Aug 30, 2002 | 5.573 | 5.649 | 5.478 | 5.478 | 539,584 | -0.06(-1.09%) |
Aug 29, 2002 | 5.539 | 5.669 | 5.337 | 5.539 | 854,415 | +0.05(+0.98%) |
Aug 28, 2002 | 5.573 | 5.584 | 5.447 | 5.485 | 488,301 | -0.11(-1.92%) |
Aug 27, 2002 | 5.752 | 5.774 | 5.575 | 5.593 | 806,700 | -0.10(-1.81%) |
Aug 26, 2002 | 5.839 | 5.909 | 5.653 | 5.696 | 998,453 | -0.14(-2.38%) |
Aug 23, 2002 | 5.909 | 6.010 | 5.833 | 5.835 | 680,946 | -0.21(-3.52%) |
Aug 22, 2002 | 5.875 | 6.106 | 5.763 | 6.048 | 834,348 | +0.21(+3.65%) |
Aug 21, 2002 | 5.501 | 5.835 | 5.501 | 5.835 | 1,109,491 | +0.34(+6.20%) |
Aug 20, 2002 | 5.460 | 5.516 | 5.359 | 5.494 | 651,514 | +0.06(+1.07%) |
Aug 16, 2002 | 5.292 | 5.472 | 5.102 | 5.436 | 1,855,990 | +0.15(+2.76%) |
Aug 15, 2002 | 5.328 | 5.337 | 5.075 | 5.290 | 900,347 | -0.04(-0.72%) |
Aug 14, 2002 | 5.124 | 5.328 | 4.933 | 5.328 | 817,848 | +0.22(+4.39%) |
Aug 13, 2002 | 5.061 | 5.324 | 5.023 | 5.104 | 1,114,397 | +0.04(+0.71%) |
Aug 12, 2002 | 4.989 | 5.113 | 4.895 | 5.068 | 1,297,677 | +0.01(+0.18%) |
Aug 07, 2002 | 4.978 | 5.084 | 4.965 | 5.059 | 572,137 | +0.11(+2.31%) |
Aug 06, 2002 | 4.866 | 5.072 | 4.866 | 4.945 | 807,146 | +0.12(+2.51%) |
Aug 05, 2002 | 4.967 | 5.046 | 4.797 | 4.824 | 1,196,003 | -0.15(-3.11%) |
Aug 02, 2002 | 5.247 | 5.254 | 4.815 | 4.978 | 1,143,383 | -0.25(-4.72%) |
Aug 01, 2002 | 5.270 | 5.366 | 5.200 | 5.225 | 569,461 | -0.04(-0.85%) |
Jul 31, 2002 | 5.297 | 5.438 | 5.180 | 5.270 | 856,199 | -0.03(-0.51%) |
Jul 30, 2002 | 5.373 | 5.595 | 5.261 | 5.297 | 1,253,083 | -0.08(-1.42%) |
Jul 29, 2002 | 4.967 | 5.393 | 4.965 | 5.373 | 949,846 | +0.44(+8.91%) |
Jul 26, 2002 | 4.821 | 4.981 | 4.765 | 4.933 | 676,932 | +0.13(+2.80%) |
Jul 25, 2002 | 4.767 | 4.837 | 4.597 | 4.799 | 1,158,991 | +0.04(+0.75%) |
Jul 24, 2002 | 4.622 | 4.817 | 4.485 | 4.763 | 1,694,115 | +0.14(+3.06%) |
Jul 23, 2002 | 4.514 | 4.655 | 4.507 | 4.622 | 2,020,541 | +0.22(+4.89%) |
Jul 22, 2002 | 4.463 | 4.557 | 4.373 | 4.406 | 882,955 | -0.17(-3.68%) |
Jul 19, 2002 | 4.765 | 4.765 | 4.487 | 4.575 | 692,540 | -0.27(-5.64%) |
Jul 17, 2002 | 4.933 | 5.052 | 4.696 | 4.848 | 724,202 | -0.08(-1.55%) |
Jul 12, 2002 | 4.978 | 5.041 | 4.889 | 4.924 | 331,777 | -0.03(-0.63%) |
Jul 11, 2002 | 5.046 | 5.046 | 4.844 | 4.956 | 598,447 | -0.11(-2.21%) |
Jul 10, 2002 | 5.268 | 5.368 | 5.041 | 5.068 | 604,690 | -0.20(-3.79%) |
Jul 09, 2002 | 5.393 | 5.465 | 5.245 | 5.268 | 421,856 | -0.10(-1.84%) |
Jul 08, 2002 | 5.456 | 5.550 | 5.348 | 5.366 | 608,704 | -0.09(-1.64%) |
Jul 05, 2002 | 5.348 | 5.492 | 5.348 | 5.456 | 386,627 | +0.17(+3.22%) |
Jul 04, 2002 | 5.259 | 5.339 | 5.131 | 5.285 | 1,529,564 | +0.00(+0.00%) |
Jul 03, 2002 | 5.259 | 5.339 | 5.131 | 5.285 | 1,524,659 | +0.04(+0.68%) |
Jul 02, 2002 | 5.508 | 5.530 | 5.124 | 5.250 | 1,396,675 | -0.27(-4.84%) |
Jul 01, 2002 | 5.855 | 5.864 | 5.496 | 5.516 | 672,027 | -0.34(-5.75%) |
Jun 28, 2002 | 5.685 | 5.949 | 5.638 | 5.853 | 1,039,479 | +0.12(+2.15%) |
Jun 27, 2002 | 5.629 | 5.741 | 5.552 | 5.730 | 822,754 | +0.11(+2.04%) |
Jun 26, 2002 | 5.707 | 5.707 | 5.550 | 5.615 | 1,423,431 | -0.11(-1.92%) |
Jun 25, 2002 | 5.862 | 5.925 | 5.680 | 5.725 | 613,609 | -0.16(-2.67%) |
Jun 21, 2002 | 5.864 | 5.992 | 5.851 | 5.882 | 949,400 | +0.02(+0.34%) |
Jun 20, 2002 | 5.786 | 5.929 | 5.738 | 5.862 | 2,229,686 | +0.08(+1.32%) |
Jun 19, 2002 | 5.965 | 5.972 | 5.756 | 5.786 | 580,164 | -0.20(-3.33%) |
Jun 18, 2002 | 5.943 | 6.075 | 5.909 | 5.985 | 680,946 | +0.04(+0.72%) |
Jun 17, 2002 | 5.718 | 5.954 | 5.718 | 5.943 | 682,284 | +0.22(+3.92%) |
Jun 14, 2002 | 5.837 | 5.837 | 5.606 | 5.718 | 793,322 | -0.33(-5.45%) |
Jun 12, 2002 | 5.990 | 6.070 | 5.864 | 6.048 | 910,603 | +0.06(+0.97%) |
Jun 11, 2002 | 6.091 | 6.221 | 5.972 | 5.990 | 643,487 | -0.09(-1.51%) |
Jun 10, 2002 | 5.853 | 6.091 | 5.853 | 6.082 | 652,406 | +0.23(+3.91%) |
Jun 07, 2002 | 5.898 | 5.922 | 5.797 | 5.853 | 993,994 | -0.06(-0.99%) |
Jun 06, 2002 | 5.907 | 5.931 | 5.853 | 5.911 | 771,471 | +0.02(+0.42%) |
Jun 05, 2002 | 5.808 | 5.913 | 5.799 | 5.886 | 1,111,275 | -0.36(-5.74%) |
May 31, 2002 | 6.212 | 6.346 | 6.200 | 6.245 | 600,677 | -0.10(-1.59%) |
May 28, 2002 | 6.351 | 6.391 | 6.279 | 6.346 | 438,802 | +0.00(+0.00%) |
May 27, 2002 | 6.362 | 6.503 | 6.330 | 6.346 | 448,166 | +0.00(+0.00%) |
May 24, 2002 | 6.362 | 6.503 | 6.330 | 6.346 | 442,815 | -0.02(-0.25%) |
May 23, 2002 | 6.333 | 6.391 | 6.223 | 6.362 | 503,017 | +0.03(+0.50%) |
May 22, 2002 | 6.346 | 6.384 | 6.308 | 6.330 | 469,126 | -0.01(-0.14%) |
May 21, 2002 | 6.481 | 6.503 | 6.317 | 6.339 | 841,929 | -0.06(-0.88%) |
May 20, 2002 | 6.364 | 6.461 | 6.346 | 6.396 | 730,445 | -0.09(-1.42%) |
May 17, 2002 | 6.436 | 6.499 | 6.409 | 6.487 | 574,813 | +0.11(+1.69%) |
May 16, 2002 | 6.501 | 6.546 | 6.357 | 6.380 | 403,573 | -0.11(-1.69%) |
May 15, 2002 | 6.470 | 6.514 | 6.391 | 6.490 | 956,535 | +0.02(+0.31%) |
May 14, 2002 | 6.239 | 6.496 | 6.234 | 6.470 | 527,989 | +0.24(+3.93%) |
May 13, 2002 | 6.200 | 6.272 | 6.050 | 6.225 | 1,449,742 | +0.13(+2.10%) |
May 10, 2002 | 6.391 | 6.402 | 6.079 | 6.097 | 654,635 | -0.29(-4.56%) |
May 09, 2002 | 6.526 | 6.526 | 6.373 | 6.389 | 589,529 | -0.13(-2.00%) |
May 08, 2002 | 6.544 | 6.559 | 6.447 | 6.519 | 1,373,486 | +0.02(+0.24%) |
May 07, 2002 | 6.620 | 6.660 | 6.458 | 6.503 | 768,795 | -0.12(-1.76%) |
May 06, 2002 | 6.721 | 6.745 | 6.570 | 6.620 | 581,056 | -0.10(-1.50%) |
May 03, 2002 | 6.873 | 6.875 | 6.671 | 6.721 | 600,677 | -0.14(-2.03%) |
May 02, 2002 | 6.907 | 6.970 | 6.786 | 6.860 | 598,001 | -0.04(-0.62%) |
May 01, 2002 | 6.869 | 6.907 | 6.774 | 6.902 | 868,239 | +0.03(+0.49%) |
Apr 30, 2002 | 6.766 | 6.907 | 6.707 | 6.869 | 550,286 | +0.10(+1.52%) |
Apr 29, 2002 | 6.929 | 7.005 | 6.732 | 6.766 | 394,654 | -0.14(-2.05%) |
Apr 26, 2002 | 6.851 | 7.019 | 6.851 | 6.907 | 461,545 | +0.01(+0.16%) |
Apr 25, 2002 | 6.961 | 6.974 | 6.826 | 6.896 | 638,136 | -0.07(-0.93%) |
Apr 24, 2002 | 7.064 | 7.109 | 6.940 | 6.961 | 2,943,186 | +0.04(+0.62%) |
Apr 23, 2002 | 6.940 | 7.030 | 6.750 | 6.918 | 798,227 | -0.03(-0.48%) |
Apr 22, 2002 | 7.010 | 7.017 | 6.891 | 6.952 | 780,836 | -0.06(-0.83%) |
Apr 19, 2002 | 6.985 | 7.064 | 6.952 | 7.010 | 495,436 | +0.08(+1.16%) |
Apr 18, 2002 | 7.109 | 7.131 | 6.770 | 6.929 | 688,081 | -0.15(-2.06%) |
Apr 17, 2002 | 7.210 | 7.236 | 7.064 | 7.075 | 493,652 | -0.11(-1.56%) |
Apr 16, 2002 | 7.041 | 7.221 | 7.041 | 7.187 | 725,985 | +0.15(+2.10%) |
Apr 15, 2002 | 7.306 | 7.367 | 7.012 | 7.039 | 578,380 | -0.21(-2.91%) |
Apr 12, 2002 | 7.053 | 7.250 | 7.053 | 7.250 | 1,404,256 | +0.25(+3.62%) |
Apr 11, 2002 | 7.196 | 7.252 | 6.997 | 6.997 | 546,273 | -0.18(-2.50%) |
Apr 10, 2002 | 6.974 | 7.187 | 6.974 | 7.176 | 634,568 | +0.20(+2.93%) |
Apr 09, 2002 | 7.019 | 7.064 | 6.952 | 6.972 | 602,907 | +0.04(+0.55%) |
Apr 08, 2002 | 6.806 | 6.963 | 6.772 | 6.934 | 709,486 | -0.04(-0.58%) |
Apr 05, 2002 | 6.940 | 7.120 | 6.896 | 6.974 | 786,633 | +0.03(+0.48%) |
Apr 04, 2002 | 6.862 | 6.997 | 6.860 | 6.940 | 3,076,967 | +0.08(+1.14%) |
Apr 03, 2002 | 7.019 | 7.131 | 6.837 | 6.862 | 888,307 | -0.06(-0.81%) |
Apr 02, 2002 | 7.165 | 7.198 | 6.918 | 6.918 | 875,374 | -0.39(-5.37%) |