Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 4.364 | 4.369 | 4.235 | 4.324 | 3,498,765 | -0.06(-1.31%) |
Mar 28, 2003 | 4.311 | 4.432 | 4.311 | 4.381 | 2,860,860 | -0.03(-0.72%) |
Mar 27, 2003 | 4.456 | 4.477 | 4.362 | 4.413 | 3,143,059 | -0.05(-1.15%) |
Mar 26, 2003 | 4.544 | 4.544 | 4.424 | 4.464 | 1,496,093 | -0.02(-0.46%) |
Mar 25, 2003 | 4.447 | 4.539 | 4.436 | 4.485 | 2,652,313 | +0.03(+0.64%) |
Mar 24, 2003 | 4.624 | 4.624 | 4.405 | 4.456 | 3,110,466 | -0.23(-4.96%) |
Mar 21, 2003 | 4.601 | 4.697 | 4.482 | 4.689 | 3,265,297 | +0.19(+4.29%) |
Mar 20, 2003 | 4.460 | 4.520 | 4.353 | 4.496 | 201,550,512 | +0.04(+0.86%) |
Mar 19, 2003 | 4.428 | 4.466 | 4.377 | 4.458 | 2,451,926 | +0.00(+0.07%) |
Mar 18, 2003 | 4.399 | 4.455 | 4.340 | 4.455 | 3,660,410 | +0.06(+1.42%) |
Mar 17, 2003 | 4.136 | 4.397 | 4.080 | 4.393 | 4,061,921 | +0.26(+6.41%) |
Mar 14, 2003 | 4.136 | 4.249 | 4.112 | 4.128 | 4,941,954 | +0.01(+0.31%) |
Mar 13, 2003 | 3.981 | 4.125 | 3.940 | 4.115 | 4,522,107 | +0.22(+5.78%) |
Mar 12, 2003 | 3.884 | 3.892 | 3.782 | 3.890 | 4,633,802 | +0.02(+0.41%) |
Mar 11, 2003 | 3.988 | 4.019 | 3.873 | 3.874 | 3,566,569 | -0.12(-3.03%) |
Mar 10, 2003 | 4.123 | 4.129 | 3.981 | 3.996 | 3,847,241 | -0.17(-3.98%) |
Mar 07, 2003 | 4.015 | 4.188 | 3.984 | 4.161 | 4,242,063 | +0.13(+3.24%) |
Mar 06, 2003 | 4.034 | 4.083 | 4.018 | 4.031 | 2,372,381 | -0.04(-1.10%) |
Mar 05, 2003 | 4.047 | 4.085 | 4.019 | 4.075 | 3,249,520 | +0.05(+1.15%) |
Mar 04, 2003 | 4.106 | 4.115 | 4.021 | 4.029 | 2,842,154 | -0.08(-1.94%) |
Mar 03, 2003 | 4.166 | 4.200 | 4.080 | 4.109 | 2,748,701 | +0.01(+0.19%) |
Feb 28, 2003 | 4.078 | 4.150 | 4.070 | 4.101 | 2,261,681 | +0.03(+0.78%) |
Feb 27, 2003 | 4.005 | 4.096 | 3.989 | 4.069 | 1,805,707 | +0.08(+1.96%) |
Feb 26, 2003 | 4.088 | 4.088 | 3.964 | 3.991 | 1,840,516 | -0.08(-2.07%) |
Feb 25, 2003 | 4.002 | 4.093 | 3.951 | 4.075 | 2,536,080 | +0.03(+0.67%) |
Feb 24, 2003 | 4.153 | 4.192 | 4.045 | 4.048 | 2,289,277 | -0.11(-2.61%) |
Feb 21, 2003 | 4.122 | 4.182 | 4.035 | 4.157 | 2,769,085 | +0.09(+2.32%) |
Feb 20, 2003 | 4.083 | 4.123 | 4.059 | 4.062 | 2,054,391 | -0.01(-0.35%) |
Feb 19, 2003 | 4.096 | 4.098 | 4.029 | 4.077 | 1,828,913 | -0.03(-0.66%) |
Feb 18, 2003 | 3.992 | 4.129 | 3.986 | 4.104 | 2,203,978 | +0.12(+3.00%) |
Feb 14, 2003 | 3.962 | 3.999 | 3.890 | 3.984 | 2,642,704 | +0.09(+2.25%) |
Feb 13, 2003 | 3.954 | 3.956 | 3.876 | 3.897 | 2,900,483 | -0.03(-0.81%) |
Feb 12, 2003 | 3.964 | 4.011 | 3.919 | 3.929 | 2,444,509 | -0.03(-0.80%) |
Feb 11, 2003 | 4.004 | 4.027 | 3.945 | 3.960 | 3,071,708 | -0.04(-0.88%) |
Feb 10, 2003 | 3.999 | 4.023 | 3.900 | 3.996 | 4,335,829 | -0.00(-0.08%) |
Feb 07, 2003 | 4.083 | 4.118 | 3.988 | 3.999 | 1,799,748 | -0.06(-1.45%) |
Feb 06, 2003 | 4.133 | 4.153 | 4.047 | 4.058 | 2,222,794 | -0.11(-2.68%) |
Feb 05, 2003 | 4.177 | 4.246 | 4.137 | 4.169 | 4,458,133 | -0.00(-0.11%) |
Feb 04, 2003 | 4.244 | 4.247 | 4.149 | 4.174 | 2,185,162 | -0.10(-2.28%) |
Feb 03, 2003 | 4.306 | 4.396 | 4.247 | 4.271 | 3,599,810 | +0.01(+0.19%) |
Jan 31, 2003 | 4.083 | 4.270 | 4.075 | 4.263 | 6,402,451 | +0.22(+5.57%) |
Jan 30, 2003 | 4.153 | 4.185 | 4.019 | 4.039 | 2,329,496 | -0.11(-2.76%) |
Jan 29, 2003 | 4.212 | 4.212 | 4.072 | 4.153 | 2,253,841 | -0.07(-1.59%) |
Jan 28, 2003 | 4.177 | 4.255 | 4.169 | 4.220 | 1,459,492 | +0.06(+1.34%) |
Jan 27, 2003 | 4.080 | 4.208 | 4.072 | 4.165 | 4,231,400 | +0.04(+0.89%) |
Jan 24, 2003 | 4.292 | 4.294 | 4.080 | 4.128 | 4,122,267 | -0.17(-3.90%) |
Jan 23, 2003 | 4.302 | 4.385 | 4.259 | 4.295 | 3,518,274 | +0.02(+0.48%) |
Jan 22, 2003 | 4.381 | 4.391 | 4.275 | 4.275 | 3,151,676 | -0.11(-2.47%) |
Jan 21, 2003 | 4.506 | 4.528 | 4.356 | 4.383 | 2,342,589 | -0.11(-2.52%) |
Jan 17, 2003 | 4.542 | 4.568 | 4.444 | 4.496 | 2,208,369 | -0.08(-1.71%) |
Jan 16, 2003 | 4.699 | 4.715 | 4.554 | 4.574 | 1,919,543 | -0.11(-2.45%) |
Jan 15, 2003 | 4.754 | 4.790 | 4.665 | 4.689 | 1,902,922 | -0.13(-2.78%) |
Jan 14, 2003 | 4.794 | 4.837 | 4.753 | 4.823 | 1,538,520 | +0.01(+0.20%) |
Jan 13, 2003 | 4.788 | 4.880 | 4.780 | 4.813 | 1,797,553 | +0.02(+0.50%) |
Jan 10, 2003 | 4.764 | 4.813 | 4.662 | 4.790 | 1,703,159 | +0.02(+0.50%) |
Jan 09, 2003 | 4.667 | 4.778 | 4.667 | 4.766 | 1,467,646 | +0.09(+1.98%) |
Jan 08, 2003 | 4.804 | 4.804 | 4.641 | 4.673 | 2,060,663 | -0.08(-1.64%) |
Jan 07, 2003 | 4.711 | 4.809 | 4.692 | 4.751 | 2,044,983 | +0.01(+0.24%) |
Jan 06, 2003 | 4.568 | 4.758 | 4.542 | 4.740 | 1,723,543 | +0.19(+4.21%) |
Jan 03, 2003 | 4.568 | 4.592 | 4.517 | 4.549 | 1,253,144 | -0.02(-0.45%) |
Jan 02, 2003 | 4.353 | 4.576 | 4.348 | 4.570 | 1,764,311 | +0.22(+5.06%) |
Dec 31, 2002 | 4.362 | 4.397 | 4.283 | 4.349 | 2,143,453 | -0.03(-0.58%) |
Dec 30, 2002 | 4.450 | 4.464 | 4.316 | 4.375 | 2,062,545 | -0.04(-0.83%) |
Dec 27, 2002 | 4.507 | 4.525 | 4.391 | 4.412 | 913,202 | -0.11(-2.50%) |
Dec 26, 2002 | 4.504 | 4.579 | 4.472 | 4.525 | 1,729,502 | +0.03(+0.71%) |
Dec 24, 2002 | 4.542 | 4.555 | 4.479 | 4.493 | 1,094,149 | -0.10(-2.12%) |
Dec 23, 2002 | 4.522 | 4.621 | 4.378 | 4.590 | 1,166,590 | +0.00(+0.03%) |
Dec 20, 2002 | 4.522 | 4.622 | 4.378 | 4.589 | 4,180,911 | +0.11(+2.49%) |
Dec 19, 2002 | 4.512 | 4.600 | 4.439 | 4.477 | 1,661,137 | -0.05(-1.16%) |
Dec 18, 2002 | 4.584 | 4.622 | 4.482 | 4.530 | 1,249,067 | -0.08(-1.76%) |
Dec 17, 2002 | 4.672 | 4.695 | 4.562 | 4.611 | 2,850,307 | -0.06(-1.26%) |
Dec 16, 2002 | 4.528 | 4.676 | 4.522 | 4.670 | 2,124,637 | +0.15(+3.28%) |
Dec 13, 2002 | 4.592 | 4.600 | 4.495 | 4.522 | 1,359,768 | -0.08(-1.83%) |
Dec 12, 2002 | 4.608 | 4.662 | 4.550 | 4.606 | 1,019,198 | +0.00(+0.03%) |
Dec 11, 2002 | 4.608 | 4.664 | 4.568 | 4.605 | 1,938,046 | -0.02(-0.38%) |
Dec 10, 2002 | 4.624 | 4.681 | 4.576 | 4.622 | 1,912,330 | +0.01(+0.21%) |
Dec 09, 2002 | 4.731 | 4.732 | 4.605 | 4.613 | 2,524,477 | -0.14(-2.92%) |
Dec 06, 2002 | 4.713 | 4.794 | 4.632 | 4.751 | 1,713,508 | +0.01(+0.17%) |
Dec 05, 2002 | 4.887 | 4.895 | 4.715 | 4.743 | 1,500,888 | -0.14(-2.78%) |
Dec 04, 2002 | 4.936 | 4.938 | 4.790 | 4.879 | 1,551,377 | -0.06(-1.13%) |
Dec 03, 2002 | 4.919 | 4.973 | 4.872 | 4.935 | 1,919,230 | -0.02(-0.35%) |
Dec 02, 2002 | 4.884 | 5.049 | 4.876 | 4.952 | 2,640,509 | +0.05(+1.04%) |
Nov 27, 2002 | 4.711 | 4.912 | 4.710 | 4.901 | 1,269,765 | +0.19(+4.10%) |
Nov 26, 2002 | 4.783 | 4.863 | 4.703 | 4.708 | 2,298,372 | -0.19(-3.97%) |
Nov 25, 2002 | 4.855 | 4.936 | 4.821 | 4.903 | 1,720,094 | +0.04(+0.79%) |
Nov 22, 2002 | 4.837 | 4.909 | 4.743 | 4.864 | 2,336,944 | +0.03(+0.63%) |
Nov 21, 2002 | 4.600 | 4.893 | 4.592 | 4.834 | 2,660,893 | +0.24(+5.24%) |
Nov 20, 2002 | 4.402 | 4.622 | 4.402 | 4.593 | 1,935,223 | +0.14(+3.08%) |
Nov 19, 2002 | 4.429 | 4.488 | 4.394 | 4.456 | 1,466,078 | -0.00(-0.11%) |
Nov 18, 2002 | 4.560 | 4.605 | 4.455 | 4.461 | 1,348,165 | -0.11(-2.37%) |
Nov 15, 2002 | 4.512 | 4.601 | 4.471 | 4.570 | 1,434,718 | +0.02(+0.53%) |
Nov 14, 2002 | 4.342 | 4.546 | 4.342 | 4.546 | 2,301,194 | +0.22(+5.01%) |
Nov 13, 2002 | 4.324 | 4.434 | 4.224 | 4.329 | 2,856,893 | -0.01(-0.18%) |
Nov 12, 2002 | 4.211 | 4.373 | 4.161 | 4.337 | 2,933,725 | +0.13(+3.03%) |
Nov 11, 2002 | 4.329 | 4.337 | 4.200 | 4.209 | 2,924,003 | -0.16(-3.65%) |
Nov 08, 2002 | 4.416 | 4.472 | 4.326 | 4.369 | 1,646,711 | -0.05(-1.15%) |
Nov 07, 2002 | 4.589 | 4.644 | 4.404 | 4.420 | 2,142,826 | -0.23(-5.00%) |
Nov 06, 2002 | 4.589 | 4.664 | 4.494 | 4.652 | 2,922,435 | +0.07(+1.53%) |
Nov 05, 2002 | 4.681 | 4.703 | 4.506 | 4.582 | 3,138,819 | -0.09(-1.84%) |
Nov 04, 2002 | 4.573 | 4.759 | 4.544 | 4.668 | 2,914,281 | +0.08(+1.74%) |
Nov 01, 2002 | 4.463 | 4.593 | 4.377 | 4.589 | 2,802,640 | +0.09(+1.95%) |
Oct 31, 2002 | 4.416 | 4.526 | 4.337 | 4.501 | 3,527,682 | +0.08(+1.73%) |
Oct 30, 2002 | 4.346 | 4.460 | 4.279 | 4.424 | 3,061,673 | +0.08(+1.76%) |
Oct 29, 2002 | 4.327 | 4.383 | 4.249 | 4.348 | 2,856,893 | -0.19(-4.28%) |
Oct 28, 2002 | 4.464 | 4.614 | 4.440 | 4.542 | 2,633,296 | +0.08(+1.90%) |
Oct 25, 2002 | 4.142 | 4.483 | 4.141 | 4.458 | 3,757,551 | +0.18(+4.17%) |
Oct 24, 2002 | 4.499 | 4.528 | 4.278 | 4.279 | 2,891,552 | -0.10(-2.19%) |
Oct 23, 2002 | 4.379 | 4.401 | 4.208 | 4.375 | 1,858,006 | +0.01(+0.15%) |
Oct 22, 2002 | 4.485 | 4.496 | 4.324 | 4.369 | 2,915,536 | -0.19(-4.16%) |
Oct 21, 2002 | 4.329 | 4.568 | 4.257 | 4.558 | 3,491,305 | +0.03(+0.60%) |
Oct 18, 2002 | 4.466 | 4.563 | 4.447 | 4.531 | 2,266,820 | +0.03(+0.57%) |
Oct 17, 2002 | 4.356 | 4.554 | 4.338 | 4.506 | 3,340,755 | +0.25(+5.76%) |
Oct 16, 2002 | 4.369 | 4.373 | 4.219 | 4.260 | 2,396,735 | -0.14(-3.12%) |
Oct 15, 2002 | 4.209 | 4.432 | 4.153 | 4.397 | 3,808,041 | +0.38(+9.49%) |
Oct 14, 2002 | 3.780 | 4.045 | 3.771 | 4.016 | 2,646,154 | +0.05(+1.33%) |
Oct 11, 2002 | 3.747 | 4.061 | 3.742 | 3.964 | 4,049,211 | +0.22(+5.92%) |
Oct 10, 2002 | 3.418 | 3.742 | 3.388 | 3.742 | 3,011,184 | +0.32(+9.42%) |
Oct 09, 2002 | 3.624 | 3.646 | 3.419 | 3.420 | 4,241,335 | -0.27(-7.30%) |
Oct 08, 2002 | 3.460 | 3.760 | 3.460 | 3.689 | 4,149,237 | +0.22(+6.39%) |
Oct 07, 2002 | 3.642 | 3.717 | 3.420 | 3.468 | 4,357,467 | -0.20(-5.43%) |
Oct 04, 2002 | 3.817 | 3.932 | 3.651 | 3.667 | 3,427,262 | -0.20(-5.19%) |
Oct 03, 2002 | 4.069 | 4.090 | 3.819 | 3.868 | 5,034,529 | -0.14(-3.58%) |
Oct 02, 2002 | 4.145 | 4.173 | 4.005 | 4.011 | 4,805,993 | -0.14(-3.27%) |
Oct 01, 2002 | 4.018 | 4.158 | 3.858 | 4.147 | 3,569,078 | +0.17(+4.21%) |
Sep 30, 2002 | 4.051 | 4.055 | 3.901 | 3.980 | 3,310,358 | -0.08(-2.08%) |
Sep 27, 2002 | 4.139 | 4.209 | 4.037 | 4.064 | 1,905,745 | -0.13(-3.15%) |
Sep 26, 2002 | 4.088 | 4.222 | 4.061 | 4.196 | 1,950,276 | +0.11(+2.69%) |
Sep 25, 2002 | 4.013 | 4.126 | 3.937 | 4.086 | 2,815,811 | +0.08(+2.11%) |
Sep 24, 2002 | 3.984 | 4.129 | 3.984 | 4.002 | 3,281,522 | -0.05(-1.34%) |
Sep 23, 2002 | 4.026 | 4.078 | 3.933 | 4.056 | 2,855,732 | +0.02(+0.55%) |
Sep 20, 2002 | 4.166 | 4.179 | 4.026 | 4.034 | 3,807,100 | -0.00(-0.04%) |
Sep 19, 2002 | 4.168 | 4.168 | 4.034 | 4.035 | 3,531,132 | -0.18(-4.35%) |
Sep 18, 2002 | 4.125 | 4.265 | 4.085 | 4.219 | 1,572,551 | +0.04(+0.95%) |
Sep 17, 2002 | 4.313 | 4.353 | 4.169 | 4.179 | 1,839,889 | -0.13(-2.93%) |
Sep 16, 2002 | 4.292 | 4.329 | 4.233 | 4.305 | 1,283,986 | +0.00(+0.00%) |
Sep 13, 2002 | 4.232 | 4.324 | 4.230 | 4.305 | 1,926,235 | -0.01(-0.18%) |
Sep 12, 2002 | 4.448 | 4.464 | 4.281 | 4.313 | 4,019,846 | -0.14(-3.19%) |
Sep 11, 2002 | 4.539 | 4.624 | 4.452 | 4.455 | 1,959,044 | -0.06(-1.28%) |
Sep 10, 2002 | 4.582 | 4.582 | 4.445 | 4.512 | 1,422,447 | -0.02(-0.45%) |
Sep 09, 2002 | 4.373 | 4.565 | 4.281 | 4.533 | 120,547,720 | +0.16(+3.61%) |
Sep 06, 2002 | 4.322 | 4.402 | 4.305 | 4.375 | 1,071,883 | +0.11(+2.66%) |
Sep 05, 2002 | 4.275 | 4.289 | 4.198 | 4.262 | 1,653,611 | -0.11(-2.45%) |
Sep 04, 2002 | 4.289 | 4.389 | 4.233 | 4.369 | 1,739,537 | +0.13(+3.01%) |
Sep 03, 2002 | 4.490 | 4.491 | 4.225 | 4.241 | 2,290,729 | -0.27(-5.97%) |
Aug 30, 2002 | 4.474 | 4.603 | 4.458 | 4.511 | 1,114,219 | -0.00(-0.11%) |
Aug 29, 2002 | 4.380 | 4.539 | 4.334 | 4.515 | 1,527,613 | +0.07(+1.51%) |
Aug 28, 2002 | 4.565 | 4.624 | 4.372 | 4.448 | 1,089,464 | -0.15(-3.33%) |
Aug 27, 2002 | 4.562 | 4.684 | 4.560 | 4.601 | 2,364,855 | -0.00(-0.10%) |
Aug 26, 2002 | 4.493 | 4.624 | 4.450 | 4.606 | 883,090 | +0.11(+2.52%) |
Aug 23, 2002 | 4.562 | 4.587 | 4.472 | 4.493 | 839,035 | -0.10(-2.12%) |
Aug 22, 2002 | 4.562 | 4.632 | 4.485 | 4.590 | 2,724,867 | +0.04(+0.84%) |
Aug 21, 2002 | 4.512 | 4.603 | 4.361 | 4.552 | 1,647,853 | +0.06(+1.28%) |
Aug 20, 2002 | 4.568 | 4.579 | 4.475 | 4.495 | 1,899,068 | +0.12(+2.85%) |
Aug 16, 2002 | 4.420 | 4.440 | 4.353 | 4.370 | 1,304,395 | -0.06(-1.33%) |
Aug 15, 2002 | 4.377 | 4.496 | 4.316 | 4.429 | 2,414,783 | +0.02(+0.40%) |
Aug 14, 2002 | 4.224 | 4.412 | 4.158 | 4.412 | 2,261,681 | +0.19(+4.45%) |
Aug 13, 2002 | 4.337 | 4.442 | 4.217 | 4.224 | 1,307,114 | -0.13(-3.04%) |
Aug 12, 2002 | 4.332 | 4.389 | 4.233 | 4.356 | 1,092,782 | +0.31(+7.73%) |
Aug 07, 2002 | 4.018 | 4.144 | 3.948 | 4.043 | 1,342,824 | +0.04(+0.96%) |
Aug 06, 2002 | 3.874 | 4.102 | 3.858 | 4.005 | 1,614,436 | +0.16(+4.10%) |
Aug 05, 2002 | 4.034 | 4.058 | 3.836 | 3.847 | 2,575,230 | -0.24(-5.93%) |
Aug 02, 2002 | 4.233 | 4.246 | 4.051 | 4.090 | 2,834,335 | -0.10(-2.29%) |
Aug 01, 2002 | 4.284 | 4.322 | 4.169 | 4.185 | 2,419,418 | -0.12(-2.89%) |
Jul 31, 2002 | 4.375 | 4.402 | 4.255 | 4.310 | 2,551,133 | -0.05(-1.13%) |
Jul 30, 2002 | 4.327 | 4.424 | 4.177 | 4.359 | 2,913,134 | +0.05(+1.18%) |
Jul 29, 2002 | 4.011 | 4.327 | 3.986 | 4.308 | 2,386,180 | +0.34(+8.69%) |
Jul 26, 2002 | 3.917 | 3.991 | 3.839 | 3.964 | 2,326,803 | +0.04(+1.06%) |
Jul 25, 2002 | 3.967 | 4.034 | 3.849 | 3.922 | 3,117,535 | -0.06(-1.60%) |
Jul 24, 2002 | 3.678 | 3.996 | 3.428 | 3.986 | 4,406,423 | +0.25(+6.66%) |
Jul 23, 2002 | 4.016 | 4.029 | 3.685 | 3.737 | 3,079,862 | -0.19(-4.83%) |
Jul 22, 2002 | 3.949 | 4.066 | 3.927 | 3.927 | 3,331,996 | -0.10(-2.49%) |
Jul 19, 2002 | 4.298 | 4.298 | 3.956 | 4.027 | 6,046,829 | -0.56(-12.29%) |
Jul 17, 2002 | 4.585 | 4.745 | 4.475 | 4.592 | 2,517,264 | -0.11(-2.27%) |
Jul 12, 2002 | 4.691 | 4.791 | 4.638 | 4.699 | 1,502,142 | -0.02(-0.47%) |
Jul 11, 2002 | 4.692 | 4.751 | 4.595 | 4.721 | 1,168,786 | +0.01(+0.14%) |
Jul 10, 2002 | 4.882 | 4.943 | 4.692 | 4.715 | 2,603,191 | -0.07(-1.40%) |
Jul 09, 2002 | 5.073 | 5.073 | 4.782 | 4.782 | 3,050,070 | -0.28(-5.60%) |
Jul 08, 2002 | 5.214 | 5.214 | 5.065 | 5.065 | 1,306,769 | -0.15(-2.84%) |
Jul 05, 2002 | 4.974 | 5.244 | 4.935 | 5.214 | 1,005,714 | +0.27(+5.45%) |
Jul 04, 2002 | 4.992 | 5.049 | 4.855 | 4.944 | 1,436,286 | +0.00(+0.00%) |
Jul 03, 2002 | 4.992 | 5.049 | 4.855 | 4.944 | 1,436,286 | -0.05(-0.99%) |
Jul 02, 2002 | 5.126 | 5.128 | 4.959 | 4.994 | 1,944,318 | -0.11(-2.25%) |
Jul 01, 2002 | 5.246 | 5.360 | 5.094 | 5.108 | 2,012,996 | -0.13(-2.55%) |
Jun 28, 2002 | 5.269 | 5.376 | 5.241 | 5.242 | 3,328,233 | -0.04(-0.75%) |
Jun 27, 2002 | 5.078 | 5.285 | 5.064 | 5.282 | 2,924,317 | +0.20(+4.02%) |
Jun 26, 2002 | 4.962 | 5.134 | 4.868 | 5.078 | 2,233,457 | -0.05(-1.06%) |
Jun 25, 2002 | 5.156 | 5.281 | 5.118 | 5.132 | 3,482,210 | +0.03(+0.50%) |
Jun 21, 2002 | 5.022 | 5.313 | 5.022 | 5.107 | 3,934,421 | -0.13(-2.53%) |
Jun 20, 2002 | 5.308 | 5.394 | 5.190 | 5.239 | 1,835,812 | -0.09(-1.62%) |
Jun 19, 2002 | 5.435 | 5.501 | 5.292 | 5.325 | 1,668,977 | -0.22(-3.97%) |
Jun 18, 2002 | 5.539 | 5.576 | 5.474 | 5.545 | 1,412,139 | +0.01(+0.17%) |
Jun 17, 2002 | 5.293 | 5.539 | 5.292 | 5.536 | 2,025,226 | +0.29(+5.56%) |
Jun 14, 2002 | 5.238 | 5.273 | 5.033 | 5.244 | 2,079,793 | -0.08(-1.59%) |
Jun 12, 2002 | 5.445 | 5.445 | 5.218 | 5.328 | 2,726,435 | -0.11(-2.02%) |
Jun 11, 2002 | 5.521 | 5.599 | 5.391 | 5.438 | 1,148,715 | -0.06(-1.13%) |
Jun 10, 2002 | 5.517 | 5.574 | 5.483 | 5.501 | 1,724,484 | -0.06(-1.15%) |
Jun 07, 2002 | 5.531 | 5.628 | 5.430 | 5.564 | 2,899,542 | +0.03(+0.46%) |
Jun 06, 2002 | 5.719 | 5.724 | 5.459 | 5.539 | 1,676,817 | -0.18(-3.15%) |
Jun 05, 2002 | 5.572 | 5.719 | 5.533 | 5.719 | 1,661,137 | -0.04(-0.66%) |
May 31, 2002 | 5.725 | 5.855 | 5.719 | 5.757 | 1,403,672 | -0.04(-0.63%) |
May 28, 2002 | 5.826 | 5.867 | 5.759 | 5.794 | 1,594,340 | -0.03(-0.55%) |
May 27, 2002 | 5.866 | 5.920 | 5.804 | 5.826 | 1,177,880 | +0.00(+0.00%) |
May 24, 2002 | 5.866 | 5.920 | 5.804 | 5.826 | 1,177,880 | -0.07(-1.16%) |
May 23, 2002 | 5.772 | 5.918 | 5.684 | 5.894 | 1,798,180 | +0.16(+2.72%) |
May 22, 2002 | 5.738 | 5.791 | 5.716 | 5.738 | 2,097,668 | -0.02(-0.30%) |
May 21, 2002 | 5.882 | 5.976 | 5.754 | 5.756 | 1,552,945 | -0.12(-2.01%) |
May 20, 2002 | 6.059 | 6.059 | 5.874 | 5.874 | 944,562 | -0.22(-3.53%) |
May 17, 2002 | 5.965 | 6.107 | 5.957 | 6.089 | 1,264,747 | +0.07(+1.17%) |
May 16, 2002 | 6.057 | 6.060 | 5.972 | 6.019 | 1,294,225 | -0.02(-0.26%) |
May 15, 2002 | 6.009 | 6.071 | 5.923 | 6.035 | 1,663,332 | +0.01(+0.16%) |
May 14, 2002 | 5.899 | 6.063 | 5.871 | 6.025 | 1,408,062 | +0.15(+2.58%) |
May 13, 2002 | 5.702 | 5.925 | 5.700 | 5.874 | 2,139,063 | +0.18(+3.08%) |
May 10, 2002 | 5.879 | 5.880 | 5.690 | 5.698 | 1,872,817 | -0.16(-2.77%) |
May 09, 2002 | 5.769 | 5.906 | 5.741 | 5.861 | 2,428,202 | +0.07(+1.21%) |
May 08, 2002 | 5.555 | 5.823 | 5.521 | 5.791 | 2,328,791 | +0.28(+5.15%) |
May 07, 2002 | 5.376 | 5.531 | 5.375 | 5.507 | 2,128,401 | +0.11(+2.13%) |
May 06, 2002 | 5.628 | 5.676 | 5.378 | 5.392 | 1,609,080 | -0.25(-4.46%) |
May 03, 2002 | 5.702 | 5.741 | 5.604 | 5.644 | 1,473,604 | -0.02(-0.34%) |
May 02, 2002 | 5.548 | 5.714 | 5.545 | 5.663 | 953,656 | +0.04(+0.71%) |
May 01, 2002 | 5.590 | 5.674 | 5.485 | 5.623 | 1,258,161 | +0.03(+0.57%) |
Apr 30, 2002 | 5.461 | 5.676 | 5.434 | 5.592 | 2,202,097 | +0.06(+1.15%) |
Apr 29, 2002 | 5.540 | 5.646 | 5.502 | 5.528 | 1,811,351 | -0.03(-0.46%) |
Apr 26, 2002 | 5.568 | 5.585 | 5.497 | 5.553 | 2,813,616 | +0.06(+1.02%) |
Apr 25, 2002 | 5.584 | 5.627 | 5.419 | 5.497 | 4,047,631 | -0.11(-1.91%) |
Apr 24, 2002 | 5.700 | 5.788 | 5.588 | 5.604 | 2,225,303 | -0.07(-1.26%) |
Apr 23, 2002 | 5.856 | 5.863 | 5.668 | 5.676 | 2,709,187 | -0.18(-3.13%) |
Apr 22, 2002 | 6.057 | 6.071 | 5.859 | 5.859 | 1,590,264 | -0.20(-3.31%) |
Apr 19, 2002 | 5.961 | 6.121 | 5.941 | 6.060 | 928,255 | +0.09(+1.47%) |
Apr 18, 2002 | 6.110 | 6.242 | 5.955 | 5.973 | 2,745,565 | -0.14(-2.32%) |
Apr 17, 2002 | 6.043 | 6.178 | 5.995 | 6.114 | 1,128,958 | +0.03(+0.52%) |
Apr 16, 2002 | 5.993 | 6.129 | 5.993 | 6.083 | 1,317,118 | +0.08(+1.36%) |
Apr 15, 2002 | 6.102 | 6.105 | 5.942 | 6.001 | 1,396,773 | -0.03(-0.53%) |
Apr 12, 2002 | 5.883 | 6.094 | 5.800 | 6.033 | 1,250,321 | +0.14(+2.35%) |
Apr 11, 2002 | 6.105 | 6.138 | 5.842 | 5.894 | 2,616,989 | -0.22(-3.57%) |
Apr 10, 2002 | 6.090 | 6.191 | 6.051 | 6.113 | 1,136,798 | +0.03(+0.52%) |
Apr 09, 2002 | 6.127 | 6.162 | 6.003 | 6.081 | 1,335,934 | -0.01(-0.21%) |
Apr 08, 2002 | 6.083 | 6.095 | 5.985 | 6.094 | 1,101,048 | -0.03(-0.47%) |
Apr 05, 2002 | 6.089 | 6.197 | 6.083 | 6.122 | 1,139,934 | +0.02(+0.39%) |
Apr 04, 2002 | 6.135 | 6.175 | 6.025 | 6.099 | 6,470,502 | -0.04(-0.60%) |
Apr 03, 2002 | 6.186 | 6.209 | 6.065 | 6.135 | 2,057,213 | -0.05(-0.85%) |
Apr 02, 2002 | 6.164 | 6.210 | 6.100 | 6.188 | 832,920 | -0.00(-0.05%) |