Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 3.462 | 4.039 | 3.462 | 4.020 | 23,088,806 | -0.11(-2.67%) |
Apr 29, 2003 | 3.866 | 4.135 | 3.866 | 4.130 | 40,885,340 | +0.44(+11.83%) |
Apr 28, 2003 | 3.602 | 3.736 | 3.563 | 3.693 | 14,273,001 | +0.05(+1.45%) |
Apr 25, 2003 | 3.602 | 3.664 | 3.510 | 3.640 | 13,344,276 | -0.08(-2.07%) |
Apr 24, 2003 | 3.794 | 3.803 | 3.703 | 3.717 | 12,839,308 | -0.24(-6.18%) |
Apr 23, 2003 | 3.933 | 3.962 | 3.851 | 3.962 | 9,688,307 | +0.03(+0.86%) |
Apr 22, 2003 | 3.823 | 3.943 | 3.722 | 3.928 | 22,028,686 | +0.11(+2.76%) |
Apr 21, 2003 | 3.842 | 3.847 | 3.770 | 3.823 | 8,432,030 | +0.07(+1.79%) |
Apr 17, 2003 | 3.688 | 3.813 | 3.664 | 3.755 | 12,582,139 | +0.05(+1.43%) |
Apr 16, 2003 | 3.698 | 3.736 | 3.640 | 3.703 | 17,868,166 | +0.15(+4.33%) |
Apr 15, 2003 | 3.626 | 3.659 | 3.534 | 3.549 | 12,014,909 | -0.08(-2.25%) |
Apr 14, 2003 | 3.568 | 3.631 | 3.515 | 3.631 | 6,207,463 | +0.09(+2.44%) |
Apr 11, 2003 | 3.626 | 3.669 | 3.544 | 3.544 | 4,548,253 | -0.04(-1.07%) |
Apr 10, 2003 | 3.583 | 3.640 | 3.530 | 3.583 | 8,354,358 | -0.04(-1.06%) |
Apr 09, 2003 | 3.578 | 3.679 | 3.568 | 3.621 | 6,656,000 | -0.04(-1.05%) |
Apr 08, 2003 | 3.722 | 3.731 | 3.631 | 3.659 | 9,989,831 | -0.06(-1.68%) |
Apr 07, 2003 | 3.746 | 3.823 | 3.698 | 3.722 | 17,346,330 | +0.12(+3.47%) |
Apr 04, 2003 | 3.655 | 3.655 | 3.578 | 3.597 | 7,192,828 | -0.00(-0.13%) |
Apr 03, 2003 | 3.602 | 3.770 | 3.515 | 3.602 | 10,209,726 | +0.02(+0.54%) |
Apr 02, 2003 | 3.530 | 3.597 | 3.266 | 3.583 | 16,716,422 | +0.27(+8.12%) |
Apr 01, 2003 | 3.338 | 3.362 | 3.299 | 3.314 | 9,553,788 | +0.03(+0.88%) |
Mar 31, 2003 | 3.362 | 3.362 | 3.261 | 3.285 | 20,268,274 | -0.27(-7.57%) |
Mar 28, 2003 | 3.635 | 3.698 | 3.520 | 3.554 | 12,477,814 | -0.12(-3.27%) |
Mar 27, 2003 | 3.607 | 3.698 | 3.563 | 3.674 | 9,895,709 | +0.03(+0.92%) |
Mar 26, 2003 | 3.626 | 3.741 | 3.626 | 3.640 | 25,029,342 | -0.24(-6.30%) |
Mar 25, 2003 | 3.794 | 3.928 | 3.794 | 3.885 | 12,347,042 | +0.07(+1.76%) |
Mar 24, 2003 | 3.842 | 3.938 | 3.818 | 3.818 | 9,170,845 | -0.26(-6.36%) |
Mar 21, 2003 | 4.048 | 4.087 | 3.995 | 4.077 | 13,506,907 | +0.09(+2.17%) |
Mar 20, 2003 | 3.933 | 4.034 | 3.914 | 3.991 | 12,782,252 | +0.06(+1.47%) |
Mar 19, 2003 | 3.952 | 3.957 | 3.851 | 3.933 | 9,594,394 | -0.01(-0.24%) |
Mar 18, 2003 | 3.890 | 3.957 | 3.818 | 3.943 | 18,618,018 | +0.16(+4.32%) |
Mar 17, 2003 | 3.554 | 3.799 | 3.544 | 3.779 | 13,155,824 | +0.08(+2.21%) |
Mar 14, 2003 | 3.707 | 3.799 | 3.693 | 3.698 | 9,614,592 | -0.01(-0.26%) |
Mar 13, 2003 | 3.530 | 3.707 | 3.515 | 3.707 | 16,750,364 | +0.26(+7.67%) |
Mar 12, 2003 | 3.395 | 3.467 | 3.395 | 3.443 | 8,871,821 | +0.08(+2.28%) |
Mar 11, 2003 | 3.314 | 3.400 | 3.314 | 3.366 | 5,298,729 | +0.07(+2.19%) |
Mar 10, 2003 | 3.314 | 3.352 | 3.290 | 3.294 | 5,710,616 | -0.05(-1.44%) |
Mar 07, 2003 | 3.246 | 3.371 | 3.213 | 3.342 | 8,964,277 | +0.06(+1.75%) |
Mar 06, 2003 | 3.251 | 3.285 | 3.170 | 3.285 | 9,823,035 | +0.03(+1.03%) |
Mar 05, 2003 | 3.338 | 3.342 | 3.227 | 3.251 | 10,169,745 | -0.10(-3.01%) |
Mar 04, 2003 | 3.410 | 3.434 | 3.338 | 3.352 | 7,623,873 | -0.14(-3.99%) |
Mar 03, 2003 | 3.496 | 3.549 | 3.462 | 3.491 | 9,606,055 | +0.09(+2.54%) |
Feb 28, 2003 | 3.376 | 3.438 | 3.357 | 3.405 | 4,605,100 | +0.05(+1.43%) |
Feb 27, 2003 | 3.395 | 3.443 | 3.328 | 3.357 | 8,460,766 | -0.03(-0.99%) |
Feb 26, 2003 | 3.443 | 3.496 | 3.366 | 3.390 | 3,920,634 | -0.07(-1.94%) |
Feb 25, 2003 | 3.362 | 3.477 | 3.342 | 3.458 | 8,241,287 | -0.03(-0.96%) |
Feb 24, 2003 | 3.602 | 3.664 | 3.491 | 3.491 | 8,569,256 | -0.10(-2.68%) |
Feb 21, 2003 | 3.554 | 3.621 | 3.467 | 3.587 | 7,970,999 | +0.03(+0.81%) |
Feb 20, 2003 | 3.506 | 3.578 | 3.496 | 3.558 | 16,550,668 | +0.21(+6.16%) |
Feb 19, 2003 | 3.381 | 3.400 | 3.323 | 3.352 | 5,593,589 | -0.04(-1.27%) |
Feb 18, 2003 | 3.314 | 3.438 | 3.314 | 3.395 | 12,944,883 | +0.11(+3.21%) |
Feb 14, 2003 | 3.107 | 3.328 | 3.107 | 3.290 | 12,881,580 | +0.22(+7.03%) |
Feb 13, 2003 | 3.097 | 3.121 | 3.054 | 3.073 | 8,446,190 | -0.05(-1.69%) |
Feb 12, 2003 | 3.112 | 3.179 | 3.093 | 3.126 | 6,734,712 | +0.02(+0.62%) |
Feb 11, 2003 | 3.107 | 3.146 | 3.093 | 3.107 | 13,776,362 | +0.00(+0.00%) |
Feb 10, 2003 | 3.170 | 3.194 | 3.069 | 3.107 | 7,918,524 | -0.10(-3.14%) |
Feb 07, 2003 | 3.261 | 3.290 | 3.179 | 3.208 | 7,552,032 | -0.05(-1.62%) |
Feb 06, 2003 | 3.242 | 3.314 | 3.218 | 3.261 | 10,314,676 | -0.16(-4.63%) |
Feb 05, 2003 | 3.338 | 3.448 | 3.299 | 3.419 | 12,728,319 | +0.15(+4.71%) |
Feb 04, 2003 | 3.309 | 3.309 | 3.232 | 3.266 | 5,919,267 | -0.04(-1.16%) |
Feb 03, 2003 | 3.222 | 3.352 | 3.222 | 3.304 | 6,542,512 | +0.09(+2.69%) |
Jan 31, 2003 | 3.218 | 3.275 | 3.170 | 3.218 | 11,670,073 | -0.07(-2.19%) |
Jan 30, 2003 | 3.496 | 3.496 | 3.270 | 3.290 | 9,247,267 | -0.17(-4.86%) |
Jan 29, 2003 | 3.386 | 3.472 | 3.314 | 3.458 | 15,627,773 | +0.02(+0.70%) |
Jan 28, 2003 | 3.458 | 3.842 | 3.381 | 3.434 | 23,427,396 | -0.16(-4.54%) |
Jan 27, 2003 | 3.631 | 3.722 | 3.587 | 3.597 | 11,642,586 | -0.12(-3.23%) |
Jan 24, 2003 | 3.938 | 3.938 | 3.693 | 3.717 | 5,728,316 | -0.22(-5.61%) |
Jan 23, 2003 | 3.866 | 3.943 | 3.818 | 3.938 | 12,907,401 | +0.29(+7.89%) |
Jan 22, 2003 | 3.578 | 3.712 | 3.544 | 3.650 | 7,057,892 | +0.02(+0.66%) |
Jan 21, 2003 | 3.688 | 3.775 | 3.616 | 3.626 | 6,832,582 | -0.02(-0.53%) |
Jan 17, 2003 | 3.794 | 3.794 | 3.631 | 3.645 | 13,085,649 | -0.24(-6.30%) |
Jan 16, 2003 | 4.024 | 4.116 | 3.875 | 3.890 | 11,773,357 | -0.22(-5.37%) |
Jan 15, 2003 | 3.986 | 4.130 | 3.904 | 4.111 | 13,608,109 | +0.14(+3.51%) |
Jan 14, 2003 | 4.010 | 4.015 | 3.914 | 3.971 | 9,577,110 | -0.01(-0.36%) |
Jan 13, 2003 | 4.048 | 4.068 | 3.943 | 3.986 | 13,999,798 | +0.14(+3.75%) |
Jan 10, 2003 | 3.727 | 3.899 | 3.631 | 3.842 | 19,340,590 | +0.12(+3.23%) |
Jan 09, 2003 | 3.592 | 3.722 | 3.587 | 3.722 | 9,318,067 | +0.19(+5.44%) |
Jan 08, 2003 | 3.650 | 3.655 | 3.520 | 3.530 | 8,745,006 | -0.16(-4.30%) |
Jan 07, 2003 | 3.712 | 3.751 | 3.650 | 3.688 | 11,575,743 | +0.01(+0.39%) |
Jan 06, 2003 | 3.592 | 3.722 | 3.573 | 3.674 | 12,321,846 | +0.10(+2.68%) |
Jan 03, 2003 | 3.501 | 3.607 | 3.501 | 3.578 | 8,973,231 | +0.08(+2.34%) |
Jan 02, 2003 | 3.434 | 3.515 | 3.381 | 3.496 | 10,541,651 | +0.11(+3.26%) |
Dec 31, 2002 | 3.395 | 3.453 | 3.357 | 3.386 | 4,793,136 | +0.03(+0.86%) |
Dec 30, 2002 | 3.410 | 3.434 | 3.347 | 3.357 | 7,471,237 | -0.12(-3.59%) |
Dec 27, 2002 | 3.539 | 3.568 | 3.477 | 3.482 | 4,918,910 | -0.08(-2.29%) |
Dec 26, 2002 | 3.578 | 3.626 | 3.534 | 3.563 | 2,517,135 | +0.02(+0.54%) |
Dec 24, 2002 | 3.554 | 3.573 | 3.530 | 3.544 | 1,174,024 | -0.03(-0.94%) |
Dec 23, 2002 | 3.534 | 3.592 | 3.520 | 3.578 | 5,179,202 | +0.00(+0.13%) |
Dec 20, 2002 | 3.530 | 3.664 | 3.530 | 3.573 | 7,502,056 | +0.05(+1.36%) |
Dec 19, 2002 | 3.462 | 3.583 | 3.458 | 3.525 | 9,020,292 | -0.00(-0.14%) |
Dec 18, 2002 | 3.736 | 3.736 | 3.501 | 3.530 | 19,876,794 | -0.21(-5.53%) |
Dec 17, 2002 | 3.813 | 3.866 | 3.727 | 3.736 | 7,320,059 | -0.08(-2.01%) |
Dec 16, 2002 | 3.794 | 3.813 | 3.727 | 3.813 | 10,370,275 | +0.12(+3.12%) |
Dec 13, 2002 | 3.842 | 3.847 | 3.669 | 3.698 | 15,440,571 | -0.18(-4.70%) |
Dec 12, 2002 | 4.010 | 4.010 | 3.842 | 3.880 | 12,095,912 | -0.15(-3.81%) |
Dec 11, 2002 | 4.082 | 4.082 | 3.962 | 4.034 | 8,527,401 | -0.07(-1.75%) |
Dec 10, 2002 | 4.058 | 4.173 | 4.024 | 4.106 | 9,699,344 | +0.05(+1.18%) |
Dec 09, 2002 | 4.226 | 4.226 | 4.044 | 4.058 | 8,767,495 | -0.17(-3.98%) |
Dec 06, 2002 | 4.106 | 4.269 | 4.058 | 4.226 | 6,152,281 | +0.06(+1.50%) |
Dec 05, 2002 | 4.442 | 4.442 | 4.144 | 4.164 | 11,815,837 | -0.15(-3.45%) |
Dec 04, 2002 | 4.202 | 4.322 | 4.120 | 4.312 | 20,674,748 | -0.08(-1.75%) |
Dec 03, 2002 | 4.490 | 4.505 | 4.351 | 4.389 | 15,224,424 | -0.14(-3.18%) |
Dec 02, 2002 | 4.610 | 4.658 | 4.466 | 4.533 | 18,105,344 | +0.09(+2.05%) |
Nov 29, 2002 | 4.490 | 4.557 | 4.375 | 4.442 | 11,325,237 | +0.08(+1.76%) |
Nov 27, 2002 | 4.164 | 4.384 | 4.164 | 4.365 | 19,498,848 | +0.28(+6.94%) |
Nov 26, 2002 | 4.178 | 4.274 | 4.058 | 4.082 | 18,604,066 | -0.17(-4.06%) |
Nov 25, 2002 | 4.317 | 4.428 | 4.226 | 4.255 | 25,708,186 | -0.06(-1.34%) |
Nov 22, 2002 | 4.370 | 4.428 | 4.274 | 4.312 | 25,032,258 | +0.09(+2.05%) |
Nov 21, 2002 | 4.216 | 4.380 | 4.173 | 4.226 | 37,555,884 | +0.23(+5.77%) |
Nov 20, 2002 | 3.823 | 4.005 | 3.823 | 3.995 | 16,422,395 | +0.15(+4.00%) |
Nov 19, 2002 | 3.947 | 3.981 | 3.823 | 3.842 | 15,801,857 | -0.18(-4.53%) |
Nov 18, 2002 | 4.154 | 4.188 | 4.024 | 4.024 | 16,381,165 | -0.08(-1.87%) |
Nov 15, 2002 | 4.034 | 4.125 | 3.861 | 4.101 | 13,699,524 | +0.07(+1.67%) |
Nov 14, 2002 | 3.938 | 4.044 | 3.794 | 4.034 | 14,593,474 | +0.26(+7.01%) |
Nov 13, 2002 | 3.890 | 3.890 | 3.707 | 3.770 | 11,314,617 | -0.17(-4.27%) |
Nov 12, 2002 | 3.842 | 3.995 | 3.827 | 3.938 | 7,676,556 | +0.18(+4.73%) |
Nov 11, 2002 | 3.947 | 3.947 | 3.746 | 3.760 | 10,014,194 | -0.41(-9.79%) |
Nov 08, 2002 | 4.202 | 4.284 | 4.130 | 4.168 | 8,632,768 | -0.08(-1.92%) |
Nov 07, 2002 | 4.327 | 4.356 | 4.245 | 4.250 | 14,529,546 | -0.22(-4.94%) |
Nov 06, 2002 | 4.250 | 4.514 | 4.250 | 4.471 | 26,010,750 | +0.42(+10.31%) |
Nov 05, 2002 | 4.082 | 4.116 | 3.981 | 4.053 | 16,284,336 | -0.20(-4.63%) |
Nov 04, 2002 | 4.010 | 4.370 | 3.938 | 4.250 | 24,432,126 | +0.36(+9.39%) |
Nov 01, 2002 | 3.674 | 3.890 | 3.621 | 3.885 | 10,380,895 | +0.13(+3.45%) |
Oct 31, 2002 | 3.851 | 3.895 | 3.722 | 3.755 | 6,318,660 | -0.06(-1.64%) |
Oct 30, 2002 | 3.707 | 3.842 | 3.640 | 3.818 | 9,026,747 | +0.13(+3.65%) |
Oct 29, 2002 | 3.842 | 3.861 | 3.631 | 3.683 | 7,331,512 | -0.19(-4.84%) |
Oct 28, 2002 | 3.938 | 3.962 | 3.847 | 3.871 | 11,620,097 | +0.02(+0.50%) |
Oct 25, 2002 | 3.698 | 3.885 | 3.683 | 3.851 | 10,650,766 | +0.17(+4.56%) |
Oct 24, 2002 | 3.760 | 3.784 | 3.607 | 3.683 | 14,462,494 | -0.04(-1.16%) |
Oct 23, 2002 | 3.410 | 3.731 | 3.405 | 3.727 | 15,818,308 | +0.39(+11.65%) |
Oct 22, 2002 | 3.251 | 3.410 | 3.242 | 3.338 | 15,093,444 | -0.25(-7.09%) |
Oct 21, 2002 | 3.458 | 3.611 | 3.386 | 3.592 | 12,933,014 | +0.06(+1.77%) |
Oct 18, 2002 | 3.554 | 3.578 | 3.467 | 3.530 | 9,941,104 | +0.00(+0.00%) |
Oct 17, 2002 | 3.602 | 3.607 | 3.472 | 3.530 | 15,936,793 | +0.22(+6.68%) |
Oct 16, 2002 | 3.266 | 3.362 | 3.246 | 3.309 | 17,855,672 | -0.17(-4.83%) |
Oct 15, 2002 | 3.338 | 3.703 | 3.328 | 3.477 | 25,437,482 | +0.57(+19.47%) |
Oct 14, 2002 | 2.814 | 2.973 | 2.800 | 2.910 | 6,558,546 | +0.02(+0.83%) |
Oct 11, 2002 | 2.785 | 2.944 | 2.737 | 2.886 | 19,203,988 | +0.15(+5.44%) |
Oct 10, 2002 | 2.569 | 2.809 | 2.550 | 2.737 | 14,421,680 | +0.17(+6.54%) |
Oct 09, 2002 | 2.593 | 2.713 | 2.560 | 2.569 | 27,123,138 | -0.07(-2.73%) |
Oct 08, 2002 | 2.680 | 2.689 | 2.555 | 2.641 | 20,879,650 | +0.05(+1.85%) |
Oct 07, 2002 | 2.651 | 2.675 | 2.569 | 2.593 | 16,179,802 | -0.18(-6.57%) |
Oct 04, 2002 | 2.843 | 2.867 | 2.752 | 2.776 | 7,499,765 | -0.05(-1.87%) |
Oct 03, 2002 | 2.891 | 2.891 | 2.761 | 2.829 | 11,063,070 | -0.16(-5.46%) |
Oct 02, 2002 | 3.001 | 3.069 | 2.944 | 2.992 | 21,413,562 | -0.14(-4.45%) |
Oct 01, 2002 | 3.049 | 3.160 | 2.977 | 3.131 | 11,863,314 | +0.08(+2.68%) |
Sep 30, 2002 | 2.982 | 3.049 | 2.925 | 3.049 | 16,566,285 | -0.00(-0.16%) |
Sep 27, 2002 | 3.121 | 3.165 | 3.040 | 3.054 | 14,783,592 | -0.11(-3.49%) |
Sep 26, 2002 | 3.386 | 3.429 | 3.155 | 3.165 | 21,487,902 | -0.14(-4.21%) |
Sep 25, 2002 | 3.194 | 3.342 | 3.073 | 3.304 | 17,295,314 | +0.12(+3.93%) |
Sep 24, 2002 | 3.097 | 3.266 | 3.073 | 3.179 | 10,585,172 | +0.08(+2.64%) |
Sep 23, 2002 | 3.146 | 3.146 | 3.049 | 3.097 | 13,583,746 | -0.10(-3.01%) |
Sep 20, 2002 | 3.338 | 3.342 | 3.179 | 3.194 | 9,943,603 | -0.14(-4.32%) |
Sep 19, 2002 | 3.342 | 3.410 | 3.314 | 3.338 | 7,360,456 | -0.07(-2.11%) |
Sep 18, 2002 | 3.362 | 3.458 | 3.318 | 3.410 | 8,854,329 | -0.06(-1.66%) |
Sep 17, 2002 | 3.698 | 3.717 | 3.419 | 3.467 | 14,801,291 | -0.05(-1.37%) |
Sep 16, 2002 | 3.602 | 3.640 | 3.477 | 3.515 | 6,576,663 | -0.11(-3.05%) |
Sep 13, 2002 | 3.626 | 3.717 | 3.611 | 3.626 | 5,976,323 | -0.08(-2.20%) |
Sep 12, 2002 | 3.799 | 3.808 | 3.698 | 3.707 | 6,110,634 | -0.21(-5.28%) |
Sep 11, 2002 | 4.072 | 4.135 | 3.914 | 3.914 | 5,443,035 | -0.16(-3.89%) |
Sep 10, 2002 | 3.914 | 4.077 | 3.866 | 4.072 | 9,305,781 | +0.28(+7.48%) |
Sep 09, 2002 | 3.741 | 3.818 | 3.703 | 3.789 | 5,196,278 | +0.08(+2.20%) |
Sep 06, 2002 | 3.784 | 3.789 | 3.674 | 3.707 | 6,046,706 | +0.10(+2.80%) |
Sep 05, 2002 | 3.698 | 3.717 | 3.607 | 3.607 | 5,952,793 | -0.22(-5.77%) |
Sep 04, 2002 | 3.770 | 3.866 | 3.674 | 3.827 | 8,452,021 | +0.12(+3.37%) |
Sep 03, 2002 | 3.698 | 3.746 | 3.655 | 3.703 | 8,695,030 | -0.22(-5.63%) |
Aug 30, 2002 | 3.962 | 4.053 | 3.923 | 3.923 | 3,985,812 | -0.09(-2.16%) |
Aug 29, 2002 | 3.923 | 4.082 | 3.919 | 4.010 | 9,059,856 | +0.05(+1.21%) |
Aug 28, 2002 | 3.962 | 3.986 | 3.909 | 3.962 | 13,360,727 | -0.11(-2.71%) |
Aug 27, 2002 | 4.202 | 4.202 | 4.010 | 4.072 | 7,603,466 | -0.18(-4.18%) |
Aug 26, 2002 | 4.298 | 4.298 | 4.178 | 4.250 | 5,709,783 | +0.05(+1.14%) |
Aug 23, 2002 | 4.394 | 4.409 | 4.082 | 4.202 | 1,291,052 | -0.21(-4.68%) |
Aug 22, 2002 | 4.577 | 4.577 | 4.394 | 4.409 | 9,051,319 | -0.13(-2.86%) |
Aug 21, 2002 | 4.514 | 4.601 | 4.442 | 4.538 | 7,514,550 | +0.06(+1.29%) |
Aug 20, 2002 | 4.730 | 4.730 | 4.447 | 4.481 | 12,438,249 | -0.30(-6.23%) |
Aug 16, 2002 | 4.514 | 4.802 | 4.495 | 4.778 | 11,005,597 | +0.16(+3.54%) |
Aug 15, 2002 | 4.514 | 4.649 | 4.399 | 4.615 | 10,508,959 | +0.15(+3.33%) |
Aug 14, 2002 | 4.240 | 4.471 | 4.149 | 4.466 | 17,545,820 | +0.20(+4.61%) |
Aug 13, 2002 | 4.192 | 4.394 | 4.173 | 4.269 | 9,616,675 | +0.03(+0.68%) |
Aug 12, 2002 | 4.466 | 4.394 | 4.192 | 4.240 | 5,904,066 | +0.18(+4.50%) |
Aug 07, 2002 | 4.048 | 4.154 | 3.842 | 4.058 | 13,753,873 | +0.12(+2.92%) |
Aug 06, 2002 | 3.770 | 3.957 | 3.751 | 3.943 | 16,398,032 | +0.53(+15.63%) |
Aug 05, 2002 | 3.707 | 3.746 | 3.386 | 3.410 | 16,298,704 | -0.60(-14.97%) |
Aug 02, 2002 | 4.212 | 4.226 | 3.943 | 4.010 | 10,561,850 | -0.24(-5.76%) |
Aug 01, 2002 | 4.250 | 4.346 | 4.226 | 4.255 | 8,812,474 | -0.12(-2.85%) |
Jul 31, 2002 | 4.250 | 4.413 | 4.216 | 4.380 | 16,386,579 | +0.01(+0.22%) |
Jul 30, 2002 | 4.399 | 4.553 | 4.356 | 4.370 | 12,559,858 | -0.02(-0.55%) |
Jul 29, 2002 | 4.418 | 4.447 | 4.264 | 4.394 | 19,056,766 | +0.14(+3.39%) |
Jul 26, 2002 | 4.250 | 4.346 | 4.082 | 4.250 | 24,065,426 | -0.11(-2.53%) |
Jul 25, 2002 | 4.332 | 4.586 | 4.010 | 4.360 | 59,056,696 | -0.99(-18.49%) |
Jul 24, 2002 | 4.802 | 5.451 | 4.802 | 5.350 | 20,238,288 | +0.21(+4.01%) |
Jul 23, 2002 | 5.379 | 5.547 | 5.066 | 5.143 | 16,041,743 | -0.24(-4.37%) |
Jul 22, 2002 | 5.403 | 5.532 | 5.239 | 5.379 | 10,818,395 | -0.02(-0.44%) |
Jul 19, 2002 | 5.595 | 6.094 | 5.379 | 5.403 | 14,043,735 | -0.98(-15.41%) |
Jul 17, 2002 | 6.723 | 6.776 | 6.363 | 6.387 | 11,740,040 | -0.07(-1.12%) |
Jul 12, 2002 | 6.493 | 6.771 | 6.382 | 6.459 | 11,357,721 | -0.03(-0.52%) |
Jul 11, 2002 | 6.003 | 6.536 | 5.955 | 6.493 | 11,936,821 | +0.39(+6.37%) |
Jul 10, 2002 | 6.233 | 6.262 | 6.012 | 6.104 | 8,861,826 | -0.10(-1.55%) |
Jul 09, 2002 | 6.435 | 6.483 | 6.195 | 6.200 | 6,947,944 | -0.28(-4.37%) |
Jul 08, 2002 | 6.555 | 6.589 | 6.387 | 6.483 | 7,144,101 | -0.07(-1.10%) |
Jul 05, 2002 | 6.219 | 6.670 | 6.219 | 6.555 | 13,867,777 | +0.72(+12.35%) |
Jul 04, 2002 | 5.403 | 5.921 | 5.383 | 5.835 | 15,416,207 | +0.00(+0.00%) |
Jul 03, 2002 | 5.403 | 5.921 | 5.383 | 5.835 | 15,415,999 | +0.50(+9.36%) |
Jul 02, 2002 | 5.792 | 5.691 | 5.196 | 5.335 | 24,081,876 | -0.45(-7.80%) |
Jul 01, 2002 | 6.123 | 6.195 | 5.748 | 5.787 | 10,134,970 | -0.46(-7.31%) |
Jun 28, 2002 | 6.243 | 6.339 | 6.133 | 6.243 | 7,344,839 | +0.05(+0.78%) |
Jun 27, 2002 | 6.387 | 6.435 | 6.123 | 6.195 | 13,336,363 | +0.00(+0.00%) |
Jun 26, 2002 | 5.979 | 6.243 | 5.955 | 6.195 | 8,788,944 | -0.04(-0.69%) |
Jun 25, 2002 | 6.339 | 6.392 | 6.104 | 6.238 | 9,920,905 | +0.30(+5.10%) |
Jun 21, 2002 | 6.195 | 6.224 | 5.916 | 5.936 | 11,842,283 | -0.10(-1.59%) |
Jun 20, 2002 | 6.219 | 6.301 | 6.012 | 6.032 | 10,510,416 | -0.01(-0.24%) |
Jun 19, 2002 | 6.363 | 6.406 | 6.022 | 6.046 | 8,463,682 | -0.36(-5.66%) |
Jun 18, 2002 | 6.483 | 6.636 | 6.365 | 6.409 | 8,364,040 | -0.07(-1.14%) |
Jun 17, 2002 | 6.418 | 6.601 | 6.418 | 6.483 | 8,307,921 | +0.07(+1.02%) |
Jun 14, 2002 | 6.396 | 6.505 | 6.177 | 6.418 | 10,606,973 | +0.04(+0.68%) |
Jun 12, 2002 | 6.112 | 6.374 | 6.025 | 6.374 | 14,015,580 | +0.20(+3.18%) |
Jun 11, 2002 | 6.352 | 6.409 | 6.112 | 6.177 | 8,874,152 | -0.09(-1.39%) |
Jun 10, 2002 | 6.265 | 6.466 | 6.182 | 6.265 | 9,424,806 | +0.00(+0.00%) |
Jun 07, 2002 | 5.863 | 6.308 | 5.828 | 6.265 | 22,960,740 | -0.03(-0.42%) |
Jun 06, 2002 | 6.461 | 6.496 | 6.212 | 6.291 | 27,423,242 | -0.41(-6.12%) |
Jun 05, 2002 | 6.754 | 6.784 | 6.527 | 6.701 | 15,411,457 | -0.54(-7.42%) |
May 31, 2002 | 7.356 | 7.369 | 7.151 | 7.238 | 11,003,930 | -0.12(-1.60%) |
May 29, 2002 | 7.465 | 7.483 | 7.317 | 7.356 | 7,328,012 | -0.19(-2.49%) |
May 28, 2002 | 7.771 | 7.771 | 7.487 | 7.544 | 5,757,364 | -0.05(-0.63%) |
May 27, 2002 | 7.596 | 7.614 | 7.505 | 7.592 | 7,524,773 | +0.00(+0.00%) |
May 24, 2002 | 7.596 | 7.614 | 7.505 | 7.592 | 7,524,773 | -0.03(-0.40%) |
May 23, 2002 | 7.727 | 7.732 | 7.505 | 7.623 | 9,079,617 | -0.06(-0.80%) |
May 22, 2002 | 7.797 | 7.906 | 7.583 | 7.684 | 10,461,063 | -0.04(-0.56%) |
May 21, 2002 | 7.954 | 7.963 | 7.679 | 7.727 | 8,861,325 | -0.21(-2.69%) |
May 20, 2002 | 8.077 | 8.077 | 7.906 | 7.941 | 5,512,272 | -0.29(-3.50%) |
May 17, 2002 | 8.208 | 8.273 | 8.063 | 8.229 | 7,248,758 | +0.22(+2.72%) |
May 16, 2002 | 7.994 | 8.077 | 7.902 | 8.011 | 7,213,942 | +0.00(+0.00%) |
May 15, 2002 | 8.160 | 8.330 | 8.011 | 8.011 | 10,293,851 | -0.22(-2.65%) |
May 14, 2002 | 8.142 | 8.286 | 8.063 | 8.229 | 15,934,854 | +0.37(+4.72%) |
May 13, 2002 | 7.836 | 7.941 | 7.788 | 7.858 | 11,220,160 | +0.06(+0.78%) |
May 10, 2002 | 7.858 | 7.889 | 7.531 | 7.797 | 9,755,795 | +0.11(+1.42%) |
May 09, 2002 | 7.793 | 8.077 | 7.684 | 7.688 | 16,119,475 | -0.32(-3.98%) |
May 08, 2002 | 7.553 | 8.011 | 7.553 | 8.007 | 17,435,410 | +0.72(+9.95%) |
May 07, 2002 | 7.225 | 7.308 | 7.029 | 7.282 | 14,295,030 | +0.23(+3.28%) |
May 06, 2002 | 7.007 | 7.273 | 6.994 | 7.051 | 11,039,434 | -0.13(-1.82%) |
May 03, 2002 | 7.540 | 7.566 | 7.168 | 7.182 | 22,006,028 | -0.36(-4.75%) |
May 02, 2002 | 7.705 | 7.858 | 7.457 | 7.540 | 10,389,826 | -0.41(-5.11%) |