Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 6.695 | 6.724 | 6.641 | 6.666 | 878,360 | -0.05(-0.70%) |
Apr 29, 2003 | 6.704 | 6.789 | 6.606 | 6.713 | 1,385,011 | +0.02(+0.32%) |
Apr 28, 2003 | 6.541 | 6.726 | 6.528 | 6.691 | 1,657,377 | +0.14(+2.19%) |
Apr 25, 2003 | 6.603 | 6.613 | 6.507 | 6.548 | 886,914 | -0.07(-0.99%) |
Apr 24, 2003 | 6.604 | 6.666 | 6.555 | 6.613 | 1,229,373 | -0.05(-0.76%) |
Apr 23, 2003 | 6.526 | 6.833 | 6.514 | 6.664 | 4,056,794 | +0.18(+2.71%) |
Apr 22, 2003 | 6.342 | 6.521 | 6.333 | 6.488 | 1,482,974 | +0.14(+2.20%) |
Apr 21, 2003 | 6.342 | 6.362 | 6.269 | 6.349 | 610,133 | -0.02(-0.26%) |
Apr 17, 2003 | 6.202 | 6.378 | 6.202 | 6.365 | 1,550,307 | +0.16(+2.66%) |
Apr 16, 2003 | 6.342 | 6.342 | 6.168 | 6.200 | 1,099,123 | -0.14(-2.20%) |
Apr 15, 2003 | 6.269 | 6.342 | 6.237 | 6.340 | 957,835 | +0.10(+1.60%) |
Apr 14, 2003 | 6.117 | 6.260 | 6.104 | 6.240 | 1,197,362 | +0.12(+1.98%) |
Apr 11, 2003 | 6.182 | 6.224 | 6.077 | 6.119 | 724,102 | -0.05(-0.82%) |
Apr 10, 2003 | 6.150 | 6.170 | 6.088 | 6.170 | 717,755 | +0.02(+0.32%) |
Apr 09, 2003 | 6.262 | 6.342 | 6.122 | 6.150 | 1,608,257 | -0.11(-1.68%) |
Apr 08, 2003 | 6.231 | 6.296 | 6.148 | 6.255 | 928,308 | +0.09(+1.44%) |
Apr 07, 2003 | 6.180 | 6.313 | 6.148 | 6.166 | 1,229,925 | +0.03(+0.47%) |
Apr 04, 2003 | 6.077 | 6.206 | 6.059 | 6.137 | 794,746 | +0.09(+1.41%) |
Apr 03, 2003 | 6.131 | 6.160 | 6.046 | 6.052 | 1,886,694 | -0.04(-0.71%) |
Apr 02, 2003 | 5.976 | 6.131 | 5.945 | 6.095 | 1,096,915 | +0.16(+2.62%) |
Apr 01, 2003 | 5.832 | 5.979 | 5.800 | 5.939 | 1,312,711 | +0.01(+0.24%) |
Mar 31, 2003 | 5.945 | 5.945 | 5.778 | 5.925 | 2,160,341 | -0.05(-0.91%) |
Mar 28, 2003 | 6.054 | 6.057 | 5.947 | 5.979 | 86,097,528 | -0.10(-1.61%) |
Mar 27, 2003 | 6.188 | 6.188 | 6.037 | 6.077 | 1,469,494 | -0.11(-1.73%) |
Mar 26, 2003 | 6.218 | 6.242 | 6.133 | 6.184 | 827,209 | -0.03(-0.52%) |
Mar 25, 2003 | 6.144 | 6.233 | 6.115 | 6.217 | 1,041,942 | +0.10(+1.57%) |
Mar 24, 2003 | 6.092 | 6.133 | 6.034 | 6.121 | 1,471,840 | -0.11(-1.69%) |
Mar 21, 2003 | 6.193 | 6.249 | 6.052 | 6.226 | 1,249,490 | +0.10(+1.66%) |
Mar 20, 2003 | 6.030 | 6.141 | 5.981 | 6.124 | 769,270 | +0.06(+0.96%) |
Mar 19, 2003 | 5.934 | 6.102 | 5.929 | 6.066 | 1,004,440 | +0.13(+2.26%) |
Mar 18, 2003 | 5.934 | 5.963 | 5.805 | 5.932 | 2,059,902 | -0.11(-1.80%) |
Mar 17, 2003 | 5.880 | 6.044 | 5.847 | 6.041 | 1,906,494 | +0.15(+2.58%) |
Mar 14, 2003 | 5.885 | 5.894 | 5.822 | 5.889 | 1,214,505 | +0.03(+0.43%) |
Mar 13, 2003 | 5.581 | 5.867 | 5.579 | 5.863 | 2,362,163 | +0.32(+5.75%) |
Mar 12, 2003 | 5.532 | 5.595 | 5.450 | 5.544 | 1,476,583 | -0.01(-0.23%) |
Mar 11, 2003 | 5.570 | 5.644 | 5.541 | 5.557 | 1,033,722 | -0.01(-0.26%) |
Mar 10, 2003 | 5.653 | 5.675 | 5.553 | 5.572 | 1,101,330 | -0.11(-1.85%) |
Mar 07, 2003 | 5.635 | 5.709 | 5.617 | 5.677 | 652,925 | -0.01(-0.13%) |
Mar 06, 2003 | 5.662 | 5.726 | 5.608 | 5.684 | 948,728 | -0.02(-0.32%) |
Mar 05, 2003 | 5.635 | 5.744 | 5.635 | 5.702 | 1,824,881 | +0.04(+0.74%) |
Mar 04, 2003 | 5.582 | 5.706 | 5.582 | 5.660 | 979,635 | +0.03(+0.48%) |
Mar 03, 2003 | 5.651 | 5.653 | 5.564 | 5.633 | 1,101,882 | +0.07(+1.24%) |
Feb 28, 2003 | 5.561 | 5.657 | 5.514 | 5.564 | 835,587 | +0.02(+0.42%) |
Feb 27, 2003 | 5.474 | 5.582 | 5.427 | 5.541 | 1,089,189 | +0.09(+1.60%) |
Feb 26, 2003 | 5.555 | 5.577 | 5.438 | 5.454 | 949,004 | -0.13(-2.34%) |
Feb 25, 2003 | 5.488 | 5.588 | 5.347 | 5.584 | 965,009 | +0.09(+1.72%) |
Feb 24, 2003 | 5.666 | 5.669 | 5.490 | 5.490 | 1,301,121 | -0.24(-4.14%) |
Feb 21, 2003 | 5.707 | 5.753 | 5.626 | 5.727 | 1,310,503 | +0.03(+0.60%) |
Feb 20, 2003 | 5.707 | 5.722 | 5.662 | 5.693 | 1,589,768 | +0.01(+0.19%) |
Feb 19, 2003 | 5.711 | 5.711 | 5.628 | 5.682 | 1,401,016 | -0.01(-0.16%) |
Feb 18, 2003 | 5.526 | 5.707 | 5.523 | 5.691 | 1,525,471 | +0.17(+3.02%) |
Feb 14, 2003 | 5.474 | 5.615 | 5.428 | 5.524 | 1,049,451 | +0.10(+1.84%) |
Feb 13, 2003 | 5.521 | 5.526 | 5.425 | 5.425 | 1,028,755 | -0.06(-1.06%) |
Feb 12, 2003 | 5.517 | 5.590 | 5.481 | 5.483 | 1,246,206 | -0.04(-0.69%) |
Feb 11, 2003 | 5.476 | 5.561 | 5.468 | 5.521 | 1,654,342 | +0.06(+1.06%) |
Feb 10, 2003 | 5.372 | 5.541 | 5.369 | 5.463 | 1,436,614 | +0.09(+1.72%) |
Feb 07, 2003 | 5.563 | 5.617 | 5.369 | 5.370 | 1,536,233 | -0.16(-2.88%) |
Feb 06, 2003 | 5.454 | 5.673 | 5.448 | 5.530 | 2,061,097 | +0.04(+0.66%) |
Feb 05, 2003 | 5.300 | 5.729 | 5.255 | 5.494 | 6,053,043 | +0.43(+8.60%) |
Feb 04, 2003 | 5.084 | 5.086 | 4.985 | 5.059 | 2,208,181 | -0.05(-1.06%) |
Feb 03, 2003 | 5.070 | 5.160 | 5.048 | 5.113 | 1,523,264 | +0.04(+0.71%) |
Jan 31, 2003 | 4.977 | 5.168 | 4.937 | 5.077 | 1,268,834 | +0.08(+1.56%) |
Jan 30, 2003 | 5.151 | 5.191 | 4.979 | 4.999 | 933,302 | -0.15(-2.95%) |
Jan 29, 2003 | 5.021 | 5.224 | 4.892 | 5.151 | 1,745,958 | +0.09(+1.86%) |
Jan 28, 2003 | 5.082 | 5.135 | 4.997 | 5.057 | 1,229,373 | -0.01(-0.29%) |
Jan 27, 2003 | 5.119 | 5.227 | 5.046 | 5.072 | 1,359,899 | -0.04(-0.82%) |
Jan 24, 2003 | 5.146 | 5.157 | 5.075 | 5.113 | 2,160,992 | -0.04(-0.71%) |
Jan 23, 2003 | 5.088 | 5.216 | 5.075 | 5.150 | 1,488,769 | +0.01(+0.18%) |
Jan 22, 2003 | 5.204 | 5.253 | 5.120 | 5.140 | 1,842,542 | -0.08(-1.46%) |
Jan 21, 2003 | 5.320 | 5.392 | 5.200 | 5.216 | 1,806,116 | -0.14(-2.60%) |
Jan 17, 2003 | 5.452 | 5.488 | 5.345 | 5.356 | 1,528,231 | -0.07(-1.24%) |
Jan 16, 2003 | 5.399 | 5.481 | 5.399 | 5.423 | 1,409,847 | -0.00(-0.03%) |
Jan 15, 2003 | 5.497 | 5.535 | 5.372 | 5.425 | 1,294,498 | -0.10(-1.80%) |
Jan 14, 2003 | 5.539 | 5.581 | 5.479 | 5.524 | 818,754 | -0.02(-0.42%) |
Jan 13, 2003 | 5.606 | 5.659 | 5.490 | 5.548 | 2,855,292 | -0.07(-1.23%) |
Jan 10, 2003 | 5.662 | 5.717 | 5.592 | 5.617 | 1,035,929 | -0.08(-1.37%) |
Jan 09, 2003 | 5.633 | 5.769 | 5.615 | 5.695 | 2,297,590 | +0.07(+1.22%) |
Jan 08, 2003 | 5.684 | 5.726 | 5.610 | 5.626 | 1,372,869 | -0.08(-1.43%) |
Jan 07, 2003 | 5.706 | 5.756 | 5.648 | 5.707 | 1,666,484 | -0.03(-0.47%) |
Jan 06, 2003 | 5.671 | 5.789 | 5.653 | 5.735 | 2,193,003 | +0.06(+0.99%) |
Jan 03, 2003 | 5.773 | 5.780 | 5.668 | 5.678 | 1,688,008 | -0.08(-1.38%) |
Jan 02, 2003 | 5.718 | 5.832 | 5.653 | 5.758 | 2,061,373 | +0.11(+1.86%) |
Dec 31, 2002 | 5.662 | 5.707 | 5.619 | 5.653 | 1,349,965 | +0.03(+0.48%) |
Dec 30, 2002 | 5.599 | 5.651 | 5.572 | 5.626 | 2,175,894 | +0.01(+0.19%) |
Dec 27, 2002 | 5.680 | 5.742 | 5.590 | 5.615 | 1,487,114 | -0.08(-1.37%) |
Dec 26, 2002 | 5.718 | 5.852 | 5.664 | 5.693 | 1,117,060 | -0.02(-0.29%) |
Dec 24, 2002 | 5.787 | 5.787 | 5.707 | 5.709 | 876,704 | -0.08(-1.35%) |
Dec 23, 2002 | 5.802 | 5.880 | 5.680 | 5.787 | 3,941,997 | +0.00(+0.00%) |
Dec 20, 2002 | 5.802 | 5.878 | 5.680 | 5.787 | 16,321,001 | +0.03(+0.47%) |
Dec 19, 2002 | 5.780 | 5.869 | 5.726 | 5.760 | 2,380,652 | +0.04(+0.68%) |
Dec 18, 2002 | 5.747 | 5.802 | 5.671 | 5.721 | 1,075,667 | -0.05(-0.89%) |
Dec 17, 2002 | 5.813 | 5.896 | 5.753 | 5.773 | 1,477,731 | -0.12(-2.03%) |
Dec 16, 2002 | 5.889 | 5.912 | 5.765 | 5.892 | 2,883,991 | -0.01(-0.09%) |
Dec 13, 2002 | 5.930 | 5.954 | 5.811 | 5.898 | 2,367,958 | -0.02(-0.40%) |
Dec 12, 2002 | 5.834 | 5.941 | 5.825 | 5.921 | 3,546,280 | +0.11(+1.87%) |
Dec 11, 2002 | 5.717 | 5.847 | 5.689 | 5.813 | 1,966,169 | +0.09(+1.58%) |
Dec 10, 2002 | 5.621 | 5.731 | 5.582 | 5.722 | 1,566,036 | +0.12(+2.17%) |
Dec 09, 2002 | 5.722 | 5.740 | 5.550 | 5.601 | 1,603,842 | -0.13(-2.31%) |
Dec 06, 2002 | 5.731 | 5.753 | 5.635 | 5.733 | 2,261,991 | +0.03(+0.51%) |
Dec 05, 2002 | 5.680 | 5.717 | 5.597 | 5.704 | 2,568,576 | +0.05(+0.96%) |
Dec 04, 2002 | 5.597 | 5.771 | 5.463 | 5.649 | 2,050,611 | +0.04(+0.71%) |
Dec 03, 2002 | 5.543 | 5.653 | 5.526 | 5.610 | 806,888 | +0.06(+1.04%) |
Dec 02, 2002 | 5.546 | 5.572 | 5.508 | 5.552 | 752,249 | +0.01(+0.26%) |
Nov 29, 2002 | 5.517 | 5.582 | 5.495 | 5.537 | 360,119 | +0.06(+1.02%) |
Nov 27, 2002 | 5.302 | 5.512 | 5.302 | 5.481 | 987,362 | +0.15(+2.79%) |
Nov 26, 2002 | 5.488 | 5.488 | 5.287 | 5.332 | 1,063,801 | -0.15(-2.74%) |
Nov 25, 2002 | 5.497 | 5.497 | 5.399 | 5.483 | 692,643 | +0.00(+0.03%) |
Nov 22, 2002 | 5.588 | 5.590 | 5.409 | 5.481 | 1,424,472 | -0.12(-2.10%) |
Nov 21, 2002 | 5.637 | 5.691 | 5.572 | 5.599 | 976,599 | -0.05(-0.83%) |
Nov 20, 2002 | 5.465 | 5.651 | 5.465 | 5.646 | 570,948 | +0.14(+2.50%) |
Nov 19, 2002 | 5.485 | 5.588 | 5.403 | 5.508 | 600,475 | +0.03(+0.59%) |
Nov 18, 2002 | 5.646 | 5.653 | 5.472 | 5.476 | 663,944 | -0.19(-3.33%) |
Nov 15, 2002 | 5.617 | 5.671 | 5.537 | 5.664 | 1,407,363 | +0.04(+0.74%) |
Nov 14, 2002 | 5.499 | 5.624 | 5.436 | 5.622 | 822,893 | +0.14(+2.58%) |
Nov 13, 2002 | 5.327 | 5.510 | 5.273 | 5.481 | 802,749 | +0.12(+2.20%) |
Nov 12, 2002 | 5.327 | 5.418 | 5.291 | 5.363 | 868,702 | +0.04(+0.78%) |
Nov 11, 2002 | 5.503 | 5.503 | 5.300 | 5.322 | 604,890 | -0.20(-3.58%) |
Nov 08, 2002 | 5.428 | 5.548 | 5.398 | 5.519 | 763,287 | +0.11(+2.11%) |
Nov 07, 2002 | 5.606 | 5.608 | 5.381 | 5.405 | 1,060,489 | -0.18(-3.21%) |
Nov 06, 2002 | 5.615 | 5.633 | 5.479 | 5.584 | 1,116,508 | -0.01(-0.10%) |
Nov 05, 2002 | 5.492 | 5.613 | 5.436 | 5.590 | 703,405 | +0.07(+1.35%) |
Nov 04, 2002 | 5.454 | 5.566 | 5.452 | 5.515 | 623,103 | +0.08(+1.47%) |
Nov 01, 2002 | 5.370 | 5.448 | 5.236 | 5.436 | 998,952 | +0.08(+1.45%) |
Oct 31, 2002 | 5.383 | 5.481 | 5.329 | 5.358 | 525,139 | -0.06(-1.10%) |
Oct 30, 2002 | 5.298 | 5.436 | 5.298 | 5.418 | 722,998 | +0.14(+2.68%) |
Oct 29, 2002 | 5.256 | 5.318 | 5.128 | 5.276 | 846,901 | +0.00(+0.00%) |
Oct 28, 2002 | 5.401 | 5.436 | 5.255 | 5.276 | 790,055 | -0.15(-2.77%) |
Oct 25, 2002 | 5.394 | 5.436 | 5.289 | 5.427 | 696,716 | +0.10(+1.80%) |
Oct 24, 2002 | 5.340 | 5.514 | 5.312 | 5.331 | 2,314,699 | +0.03(+0.51%) |
Oct 23, 2002 | 5.001 | 5.372 | 4.985 | 5.303 | 1,925,110 | +0.25(+4.99%) |
Oct 22, 2002 | 4.928 | 5.100 | 4.894 | 5.051 | 1,571,555 | +0.05(+0.97%) |
Oct 21, 2002 | 5.019 | 5.019 | 4.856 | 5.003 | 1,626,746 | +0.00(+0.04%) |
Oct 18, 2002 | 5.014 | 5.043 | 4.952 | 5.001 | 945,141 | +0.00(+0.00%) |
Oct 17, 2002 | 4.970 | 5.017 | 4.903 | 5.001 | 1,601,171 | +0.06(+1.21%) |
Oct 16, 2002 | 4.994 | 4.994 | 4.874 | 4.941 | 1,577,626 | -0.04(-0.84%) |
Oct 15, 2002 | 4.892 | 5.097 | 4.847 | 4.983 | 2,244,239 | +0.13(+2.77%) |
Oct 14, 2002 | 4.865 | 4.892 | 4.831 | 4.849 | 820,686 | -0.02(-0.45%) |
Oct 11, 2002 | 4.914 | 4.946 | 4.840 | 4.870 | 1,037,033 | +0.03(+0.71%) |
Oct 10, 2002 | 4.749 | 4.892 | 4.704 | 4.836 | 1,263,591 | +0.10(+2.18%) |
Oct 09, 2002 | 4.894 | 4.894 | 4.682 | 4.733 | 1,073,735 | -0.20(-3.96%) |
Oct 08, 2002 | 4.963 | 5.044 | 4.847 | 4.928 | 727,137 | +0.00(+0.07%) |
Oct 07, 2002 | 4.959 | 5.012 | 4.870 | 4.924 | 660,633 | -0.06(-1.28%) |
Oct 04, 2002 | 5.104 | 5.111 | 4.850 | 4.988 | 711,725 | -0.12(-2.27%) |
Oct 03, 2002 | 5.062 | 5.164 | 4.992 | 5.104 | 816,218 | +0.17(+3.45%) |
Oct 02, 2002 | 5.072 | 5.095 | 4.887 | 4.934 | 1,000,872 | -0.13(-2.51%) |
Oct 01, 2002 | 4.905 | 5.090 | 4.793 | 5.061 | 682,985 | +0.16(+3.37%) |
Sep 30, 2002 | 5.012 | 5.050 | 4.760 | 4.896 | 1,698,494 | -0.12(-2.35%) |
Sep 27, 2002 | 5.224 | 5.227 | 4.966 | 5.014 | 946,520 | -0.24(-4.65%) |
Sep 26, 2002 | 5.052 | 5.269 | 5.006 | 5.258 | 506,098 | +0.23(+4.66%) |
Sep 25, 2002 | 4.927 | 5.055 | 4.890 | 5.024 | 681,257 | +0.10(+1.98%) |
Sep 24, 2002 | 4.905 | 4.977 | 4.831 | 4.927 | 787,444 | -0.03(-0.59%) |
Sep 23, 2002 | 4.945 | 4.970 | 4.908 | 4.956 | 1,094,432 | -0.00(-0.04%) |
Sep 20, 2002 | 4.921 | 4.970 | 4.818 | 4.957 | 1,369,577 | +0.06(+1.18%) |
Sep 19, 2002 | 4.783 | 4.932 | 4.745 | 4.899 | 1,370,937 | +0.11(+2.27%) |
Sep 18, 2002 | 4.736 | 4.854 | 4.722 | 4.791 | 598,366 | +0.04(+0.88%) |
Sep 17, 2002 | 4.894 | 4.919 | 4.680 | 4.749 | 1,163,420 | -0.11(-2.31%) |
Sep 16, 2002 | 4.892 | 4.946 | 4.807 | 4.861 | 588,556 | -0.04(-0.79%) |
Sep 13, 2002 | 4.792 | 4.908 | 4.758 | 4.900 | 637,452 | +0.08(+1.67%) |
Sep 12, 2002 | 4.910 | 4.930 | 4.785 | 4.820 | 661,460 | -0.09(-1.92%) |
Sep 11, 2002 | 4.879 | 5.023 | 4.879 | 4.914 | 842,762 | +0.01(+0.18%) |
Sep 10, 2002 | 4.985 | 5.048 | 4.879 | 4.905 | 792,814 | -0.07(-1.35%) |
Sep 09, 2002 | 4.791 | 5.006 | 4.740 | 4.972 | 627,518 | +0.19(+4.02%) |
Sep 06, 2002 | 4.758 | 4.838 | 4.753 | 4.780 | 1,156,521 | +0.02(+0.42%) |
Sep 05, 2002 | 5.010 | 5.037 | 4.760 | 4.760 | 1,706,221 | -0.27(-5.33%) |
Sep 04, 2002 | 5.014 | 5.142 | 4.908 | 5.028 | 1,207,540 | +0.00(+0.07%) |
Sep 03, 2002 | 4.985 | 5.133 | 4.968 | 5.024 | 792,814 | +0.03(+0.51%) |
Aug 30, 2002 | 4.992 | 5.090 | 4.985 | 4.999 | 518,792 | -0.04(-0.76%) |
Aug 29, 2002 | 5.135 | 5.135 | 4.974 | 5.037 | 1,258,900 | -0.11(-2.18%) |
Aug 28, 2002 | 5.229 | 5.244 | 5.149 | 5.149 | 460,014 | -0.10(-1.93%) |
Aug 27, 2002 | 5.526 | 5.526 | 5.198 | 5.251 | 79,419,456 | -0.22(-4.10%) |
Aug 26, 2002 | 5.300 | 5.519 | 5.280 | 5.476 | 525,404 | +0.17(+3.25%) |
Aug 23, 2002 | 5.515 | 5.517 | 5.303 | 5.303 | 564,871 | -0.23(-4.10%) |
Aug 22, 2002 | 5.481 | 5.570 | 5.419 | 5.530 | 646,835 | +0.05(+0.93%) |
Aug 21, 2002 | 5.345 | 5.483 | 5.336 | 5.479 | 761,632 | +0.12(+2.16%) |
Aug 20, 2002 | 5.390 | 5.441 | 5.300 | 5.363 | 561,013 | -0.07(-1.33%) |
Aug 16, 2002 | 5.398 | 5.450 | 5.381 | 5.436 | 464,703 | +0.04(+0.70%) |
Aug 15, 2002 | 5.276 | 5.447 | 5.276 | 5.398 | 581,390 | +0.05(+0.98%) |
Aug 14, 2002 | 5.099 | 5.360 | 5.019 | 5.345 | 664,496 | +0.25(+4.83%) |
Aug 13, 2002 | 5.307 | 5.403 | 5.099 | 5.099 | 563,850 | -0.21(-4.02%) |
Aug 12, 2002 | 5.399 | 5.418 | 5.218 | 5.312 | 610,392 | +0.06(+1.07%) |
Aug 07, 2002 | 5.146 | 5.311 | 5.028 | 5.256 | 902,368 | +0.16(+3.06%) |
Aug 06, 2002 | 4.892 | 5.180 | 4.847 | 5.100 | 911,483 | +0.29(+5.95%) |
Aug 05, 2002 | 5.075 | 5.075 | 4.740 | 4.814 | 1,710,912 | -0.25(-4.94%) |
Aug 02, 2002 | 5.131 | 5.162 | 5.046 | 5.064 | 573,431 | -0.09(-1.69%) |
Aug 01, 2002 | 5.419 | 5.465 | 5.133 | 5.151 | 874,908 | -0.28(-5.23%) |
Jul 31, 2002 | 5.439 | 5.563 | 5.381 | 5.436 | 710,580 | -0.03(-0.63%) |
Jul 30, 2002 | 5.499 | 5.526 | 5.260 | 5.470 | 692,687 | -0.04(-0.72%) |
Jul 29, 2002 | 5.195 | 5.526 | 5.195 | 5.510 | 1,029,182 | +0.34(+6.51%) |
Jul 26, 2002 | 5.318 | 5.412 | 5.128 | 5.173 | 1,110,211 | -0.16(-2.96%) |
Jul 25, 2002 | 4.965 | 5.421 | 4.901 | 5.331 | 1,565,760 | +0.33(+6.59%) |
Jul 24, 2002 | 5.008 | 5.073 | 4.729 | 5.001 | 2,086,231 | -0.00(-0.04%) |
Jul 23, 2002 | 5.128 | 5.233 | 4.903 | 5.003 | 1,309,888 | -0.15(-2.95%) |
Jul 22, 2002 | 5.456 | 5.499 | 5.128 | 5.155 | 1,372,869 | -0.33(-5.95%) |
Jul 19, 2002 | 5.600 | 5.631 | 5.436 | 5.481 | 1,700,702 | -0.25(-4.39%) |
Jul 17, 2002 | 5.698 | 5.787 | 5.550 | 5.733 | 881,395 | +0.05(+0.86%) |
Jul 12, 2002 | 5.709 | 5.856 | 5.608 | 5.684 | 664,772 | +0.01(+0.10%) |
Jul 11, 2002 | 5.769 | 5.809 | 5.583 | 5.678 | 1,304,984 | -0.04(-0.67%) |
Jul 10, 2002 | 5.814 | 5.885 | 5.707 | 5.717 | 912,302 | -0.05(-0.94%) |
Jul 09, 2002 | 5.851 | 5.851 | 5.771 | 5.771 | 1,864,618 | -0.08(-1.36%) |
Jul 08, 2002 | 5.929 | 5.929 | 5.851 | 5.851 | 981,567 | -0.08(-1.31%) |
Jul 05, 2002 | 5.925 | 6.034 | 5.878 | 5.929 | 983,498 | +0.06(+1.08%) |
Jul 04, 2002 | 5.890 | 5.943 | 5.831 | 5.865 | 1,331,476 | +0.00(+0.00%) |
Jul 03, 2002 | 5.890 | 5.943 | 5.831 | 5.865 | 1,327,888 | -0.03(-0.43%) |
Jul 02, 2002 | 5.916 | 5.936 | 5.871 | 5.890 | 898,780 | -0.03(-0.43%) |
Jul 01, 2002 | 6.093 | 6.093 | 5.907 | 5.916 | 1,085,049 | -0.16(-2.62%) |
Jun 28, 2002 | 6.088 | 6.150 | 6.025 | 6.075 | 1,487,666 | +0.01(+0.24%) |
Jun 27, 2002 | 6.016 | 6.204 | 6.001 | 6.061 | 1,368,730 | +0.02(+0.33%) |
Jun 26, 2002 | 6.057 | 6.097 | 5.889 | 6.041 | 1,190,188 | -0.03(-0.51%) |
Jun 25, 2002 | 6.228 | 6.251 | 6.063 | 6.072 | 768,530 | -0.18(-2.87%) |
Jun 21, 2002 | 6.199 | 6.258 | 6.199 | 6.251 | 1,473,316 | +0.00(+0.00%) |
Jun 20, 2002 | 6.233 | 6.342 | 6.189 | 6.251 | 859,595 | +0.01(+0.17%) |
Jun 19, 2002 | 6.338 | 6.414 | 6.224 | 6.240 | 1,549,755 | -0.08(-1.29%) |
Jun 18, 2002 | 6.240 | 6.342 | 6.233 | 6.322 | 739,279 | +0.10(+1.54%) |
Jun 17, 2002 | 6.215 | 6.285 | 6.188 | 6.226 | 987,638 | +0.02(+0.32%) |
Jun 14, 2002 | 6.072 | 6.249 | 5.977 | 6.206 | 1,137,204 | +0.11(+1.84%) |
Jun 12, 2002 | 5.968 | 6.110 | 5.934 | 6.093 | 1,023,512 | +0.11(+1.91%) |
Jun 11, 2002 | 6.010 | 6.079 | 5.948 | 5.979 | 673,050 | -0.05(-0.87%) |
Jun 10, 2002 | 5.952 | 6.070 | 5.910 | 6.032 | 443,733 | +0.09(+1.43%) |
Jun 07, 2002 | 5.954 | 6.003 | 5.847 | 5.947 | 770,462 | +0.01(+0.18%) |
Jun 06, 2002 | 6.084 | 6.084 | 5.883 | 5.936 | 761,632 | -0.13(-2.21%) |
Jun 05, 2002 | 6.016 | 6.075 | 5.970 | 6.070 | 505,547 | -0.07(-1.12%) |
May 31, 2002 | 6.155 | 6.233 | 6.133 | 6.139 | 838,071 | +0.04(+0.71%) |
May 28, 2002 | 6.168 | 6.208 | 6.043 | 6.095 | 645,731 | -0.12(-1.95%) |
May 27, 2002 | 6.249 | 6.285 | 6.206 | 6.217 | 395,441 | +0.00(+0.00%) |
May 24, 2002 | 6.249 | 6.285 | 6.206 | 6.217 | 386,886 | -0.04(-0.58%) |
May 23, 2002 | 6.160 | 6.258 | 6.072 | 6.253 | 934,654 | +0.05(+0.88%) |
May 22, 2002 | 6.108 | 6.200 | 6.108 | 6.199 | 595,507 | +0.07(+1.06%) |
May 21, 2002 | 6.160 | 6.206 | 6.034 | 6.133 | 486,782 | -0.03(-0.44%) |
May 20, 2002 | 6.204 | 6.249 | 6.160 | 6.160 | 562,669 | -0.09(-1.42%) |
May 17, 2002 | 6.151 | 6.249 | 6.115 | 6.249 | 512,997 | +0.15(+2.50%) |
May 16, 2002 | 6.247 | 6.251 | 6.095 | 6.097 | 501,407 | -0.14(-2.18%) |
May 15, 2002 | 6.171 | 6.260 | 6.142 | 6.233 | 546,940 | +0.03(+0.47%) |
May 14, 2002 | 6.070 | 6.276 | 6.070 | 6.204 | 929,135 | +0.13(+2.21%) |
May 13, 2002 | 5.909 | 6.113 | 5.894 | 6.070 | 850,213 | +0.18(+3.11%) |
May 10, 2002 | 5.861 | 5.941 | 5.785 | 5.887 | 400,684 | +0.03(+0.43%) |
May 09, 2002 | 5.972 | 5.990 | 5.852 | 5.862 | 696,782 | -0.12(-1.97%) |
May 08, 2002 | 5.985 | 6.043 | 5.894 | 5.979 | 849,661 | -0.01(-0.09%) |
May 07, 2002 | 5.999 | 6.070 | 5.961 | 5.985 | 574,259 | -0.01(-0.21%) |
May 06, 2002 | 6.006 | 6.025 | 5.925 | 5.997 | 747,834 | +0.02(+0.33%) |
May 03, 2002 | 5.871 | 6.026 | 5.847 | 5.977 | 1,141,896 | +0.08(+1.32%) |
May 02, 2002 | 5.887 | 5.903 | 5.816 | 5.900 | 729,621 | +0.05(+0.77%) |