Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 4.081 | 4.267 | 4.073 | 4.261 | 6,406,105 | +0.22(+5.57%) |
Jan 30, 2003 | 4.151 | 4.183 | 4.017 | 4.036 | 2,330,826 | -0.11(-2.76%) |
Jan 29, 2003 | 4.210 | 4.210 | 4.070 | 4.151 | 2,255,127 | -0.07(-1.59%) |
Jan 28, 2003 | 4.175 | 4.253 | 4.167 | 4.218 | 1,460,325 | +0.06(+1.34%) |
Jan 27, 2003 | 4.078 | 4.205 | 4.070 | 4.162 | 4,233,815 | +0.04(+0.89%) |
Jan 24, 2003 | 4.290 | 4.291 | 4.078 | 4.126 | 4,124,620 | -0.17(-3.90%) |
Jan 23, 2003 | 4.299 | 4.382 | 4.256 | 4.293 | 3,520,282 | +0.02(+0.49%) |
Jan 22, 2003 | 4.379 | 4.388 | 4.272 | 4.272 | 3,153,475 | -0.11(-2.47%) |
Jan 21, 2003 | 4.503 | 4.525 | 4.353 | 4.380 | 2,343,926 | -0.11(-2.52%) |
Jan 17, 2003 | 4.540 | 4.565 | 4.441 | 4.494 | 2,209,629 | -0.08(-1.71%) |
Jan 16, 2003 | 4.696 | 4.712 | 4.551 | 4.572 | 1,920,639 | -0.11(-2.45%) |
Jan 15, 2003 | 4.752 | 4.787 | 4.663 | 4.686 | 1,904,008 | -0.13(-2.78%) |
Jan 14, 2003 | 4.792 | 4.835 | 4.750 | 4.820 | 1,539,398 | +0.01(+0.20%) |
Jan 13, 2003 | 4.785 | 4.878 | 4.777 | 4.811 | 1,798,579 | +0.02(+0.50%) |
Jan 10, 2003 | 4.761 | 4.811 | 4.659 | 4.787 | 1,704,131 | +0.02(+0.50%) |
Jan 09, 2003 | 4.664 | 4.776 | 4.664 | 4.763 | 1,468,484 | +0.09(+1.98%) |
Jan 08, 2003 | 4.801 | 4.801 | 4.639 | 4.670 | 2,061,839 | -0.08(-1.64%) |
Jan 07, 2003 | 4.709 | 4.806 | 4.690 | 4.749 | 2,046,150 | +0.01(+0.24%) |
Jan 06, 2003 | 4.565 | 4.755 | 4.540 | 4.737 | 1,724,527 | +0.19(+4.21%) |
Jan 03, 2003 | 4.565 | 4.589 | 4.514 | 4.546 | 1,253,859 | -0.02(-0.45%) |
Jan 02, 2003 | 4.350 | 4.573 | 4.345 | 4.567 | 1,765,318 | +0.22(+5.06%) |
Dec 31, 2002 | 4.360 | 4.395 | 4.280 | 4.347 | 2,144,677 | -0.03(-0.58%) |
Dec 30, 2002 | 4.447 | 4.462 | 4.314 | 4.373 | 2,063,722 | -0.04(-0.83%) |
Dec 27, 2002 | 4.505 | 4.522 | 4.388 | 4.409 | 913,723 | -0.11(-2.50%) |
Dec 26, 2002 | 4.502 | 4.576 | 4.470 | 4.522 | 1,730,489 | +0.03(+0.71%) |
Dec 24, 2002 | 4.540 | 4.553 | 4.476 | 4.490 | 1,094,773 | -0.10(-2.12%) |
Dec 23, 2002 | 4.519 | 4.618 | 4.376 | 4.588 | 1,167,256 | +0.00(+0.03%) |
Dec 20, 2002 | 4.519 | 4.620 | 4.376 | 4.586 | 4,183,297 | +0.11(+2.49%) |
Dec 19, 2002 | 4.510 | 4.597 | 4.436 | 4.474 | 1,662,085 | -0.05(-1.16%) |
Dec 18, 2002 | 4.581 | 4.620 | 4.479 | 4.527 | 1,249,780 | -0.08(-1.76%) |
Dec 17, 2002 | 4.669 | 4.693 | 4.559 | 4.608 | 2,851,934 | -0.06(-1.26%) |
Dec 16, 2002 | 4.525 | 4.674 | 4.519 | 4.667 | 2,125,850 | +0.15(+3.28%) |
Dec 13, 2002 | 4.589 | 4.597 | 4.492 | 4.519 | 1,360,544 | -0.08(-1.83%) |
Dec 12, 2002 | 4.605 | 4.659 | 4.548 | 4.604 | 1,019,780 | +0.00(+0.03%) |
Dec 11, 2002 | 4.605 | 4.661 | 4.565 | 4.602 | 1,939,152 | -0.02(-0.38%) |
Dec 10, 2002 | 4.621 | 4.678 | 4.573 | 4.620 | 1,913,422 | +0.01(+0.21%) |
Dec 09, 2002 | 4.728 | 4.729 | 4.602 | 4.610 | 2,525,918 | -0.14(-2.92%) |
Dec 06, 2002 | 4.710 | 4.792 | 4.629 | 4.749 | 1,714,486 | +0.01(+0.17%) |
Dec 05, 2002 | 4.884 | 4.892 | 4.712 | 4.741 | 1,501,744 | -0.14(-2.78%) |
Dec 04, 2002 | 4.933 | 4.935 | 4.787 | 4.876 | 1,552,263 | -0.06(-1.13%) |
Dec 03, 2002 | 4.916 | 4.970 | 4.870 | 4.932 | 1,920,325 | -0.02(-0.35%) |
Dec 02, 2002 | 4.881 | 5.047 | 4.873 | 4.949 | 2,642,016 | +0.05(+1.04%) |
Nov 27, 2002 | 4.709 | 4.910 | 4.707 | 4.898 | 1,270,489 | +0.19(+4.10%) |
Nov 26, 2002 | 4.780 | 4.860 | 4.701 | 4.706 | 2,299,683 | -0.19(-3.97%) |
Nov 25, 2002 | 4.852 | 4.933 | 4.819 | 4.900 | 1,721,075 | +0.04(+0.79%) |
Nov 22, 2002 | 4.835 | 4.906 | 4.741 | 4.862 | 2,338,278 | +0.03(+0.63%) |
Nov 21, 2002 | 4.597 | 4.890 | 4.589 | 4.831 | 2,662,412 | +0.24(+5.24%) |
Nov 20, 2002 | 4.400 | 4.620 | 4.400 | 4.591 | 1,936,328 | +0.14(+3.08%) |
Nov 19, 2002 | 4.427 | 4.486 | 4.392 | 4.454 | 1,466,915 | -0.00(-0.11%) |
Nov 18, 2002 | 4.557 | 4.602 | 4.452 | 4.459 | 1,348,934 | -0.11(-2.37%) |
Nov 15, 2002 | 4.510 | 4.599 | 4.468 | 4.567 | 1,435,537 | +0.02(+0.53%) |
Nov 14, 2002 | 4.339 | 4.543 | 4.339 | 4.543 | 2,302,507 | +0.22(+5.01%) |
Nov 13, 2002 | 4.322 | 4.432 | 4.221 | 4.326 | 2,858,523 | -0.01(-0.18%) |
Nov 12, 2002 | 4.208 | 4.371 | 4.159 | 4.334 | 2,935,399 | +0.13(+3.03%) |
Nov 11, 2002 | 4.326 | 4.334 | 4.197 | 4.207 | 2,925,672 | -0.16(-3.65%) |
Nov 08, 2002 | 4.414 | 4.470 | 4.323 | 4.366 | 1,647,651 | -0.05(-1.15%) |
Nov 07, 2002 | 4.586 | 4.642 | 4.401 | 4.417 | 2,144,049 | -0.23(-5.00%) |
Nov 06, 2002 | 4.586 | 4.661 | 4.491 | 4.650 | 2,924,103 | +0.07(+1.53%) |
Nov 05, 2002 | 4.678 | 4.701 | 4.503 | 4.580 | 3,140,610 | -0.09(-1.84%) |
Nov 04, 2002 | 4.570 | 4.757 | 4.541 | 4.666 | 2,915,945 | +0.08(+1.74%) |
Nov 01, 2002 | 4.460 | 4.591 | 4.374 | 4.586 | 2,804,239 | +0.09(+1.95%) |
Oct 31, 2002 | 4.414 | 4.524 | 4.334 | 4.498 | 3,529,696 | +0.08(+1.73%) |
Oct 30, 2002 | 4.344 | 4.457 | 4.277 | 4.422 | 3,063,421 | +0.08(+1.76%) |
Oct 29, 2002 | 4.325 | 4.380 | 4.247 | 4.345 | 2,858,523 | -0.19(-4.28%) |
Oct 28, 2002 | 4.462 | 4.612 | 4.438 | 4.540 | 2,634,799 | +0.08(+1.90%) |
Oct 25, 2002 | 4.140 | 4.481 | 4.138 | 4.455 | 3,759,695 | +0.18(+4.17%) |
Oct 24, 2002 | 4.497 | 4.525 | 4.275 | 4.277 | 2,893,202 | -0.10(-2.19%) |
Oct 23, 2002 | 4.376 | 4.398 | 4.205 | 4.373 | 1,859,066 | +0.01(+0.15%) |
Oct 22, 2002 | 4.482 | 4.494 | 4.322 | 4.366 | 2,917,200 | -0.19(-4.16%) |
Oct 21, 2002 | 4.326 | 4.565 | 4.255 | 4.556 | 3,493,297 | +0.03(+0.60%) |
Oct 18, 2002 | 4.463 | 4.561 | 4.444 | 4.529 | 2,268,114 | +0.03(+0.57%) |
Oct 17, 2002 | 4.353 | 4.551 | 4.336 | 4.503 | 3,342,662 | +0.25(+5.76%) |
Oct 16, 2002 | 4.366 | 4.371 | 4.216 | 4.258 | 2,398,103 | -0.14(-3.12%) |
Oct 15, 2002 | 4.207 | 4.430 | 4.151 | 4.395 | 3,810,214 | +0.38(+9.49%) |
Oct 14, 2002 | 3.778 | 4.043 | 3.769 | 4.014 | 2,647,664 | +0.05(+1.33%) |
Oct 11, 2002 | 3.745 | 4.059 | 3.740 | 3.961 | 4,051,522 | +0.22(+5.92%) |
Oct 10, 2002 | 3.416 | 3.740 | 3.386 | 3.740 | 3,012,902 | +0.32(+9.42%) |
Oct 09, 2002 | 3.622 | 3.644 | 3.417 | 3.418 | 4,243,756 | -0.27(-7.30%) |
Oct 08, 2002 | 3.458 | 3.758 | 3.458 | 3.687 | 4,151,605 | +0.22(+6.39%) |
Oct 07, 2002 | 3.640 | 3.714 | 3.418 | 3.466 | 4,359,954 | -0.20(-5.43%) |
Oct 04, 2002 | 3.815 | 3.930 | 3.649 | 3.665 | 3,429,218 | -0.20(-5.19%) |
Oct 03, 2002 | 4.067 | 4.087 | 3.816 | 3.866 | 5,037,402 | -0.14(-3.58%) |
Oct 02, 2002 | 4.143 | 4.170 | 4.003 | 4.009 | 4,808,736 | -0.14(-3.27%) |
Oct 01, 2002 | 4.016 | 4.156 | 3.856 | 4.145 | 3,571,115 | +0.17(+4.21%) |
Sep 30, 2002 | 4.049 | 4.052 | 3.899 | 3.977 | 3,312,247 | -0.08(-2.08%) |
Sep 27, 2002 | 4.137 | 4.207 | 4.035 | 4.062 | 1,906,832 | -0.13(-3.15%) |
Sep 26, 2002 | 4.086 | 4.220 | 4.059 | 4.194 | 1,951,389 | +0.11(+2.69%) |
Sep 25, 2002 | 4.011 | 4.124 | 3.934 | 4.084 | 2,817,418 | +0.08(+2.11%) |
Sep 24, 2002 | 3.982 | 4.127 | 3.982 | 4.000 | 3,283,395 | -0.05(-1.34%) |
Sep 23, 2002 | 4.024 | 4.076 | 3.931 | 4.054 | 2,857,362 | +0.02(+0.55%) |
Sep 20, 2002 | 4.164 | 4.177 | 4.024 | 4.032 | 3,809,273 | -0.00(-0.04%) |
Sep 19, 2002 | 4.165 | 4.165 | 4.032 | 4.033 | 3,533,147 | -0.18(-4.35%) |
Sep 18, 2002 | 4.122 | 4.263 | 4.082 | 4.216 | 1,573,449 | +0.04(+0.95%) |
Sep 17, 2002 | 4.310 | 4.350 | 4.167 | 4.177 | 1,840,939 | -0.13(-2.93%) |
Sep 16, 2002 | 4.290 | 4.326 | 4.231 | 4.302 | 1,284,719 | +0.00(+0.00%) |
Sep 13, 2002 | 4.229 | 4.322 | 4.228 | 4.302 | 1,927,335 | -0.01(-0.18%) |
Sep 12, 2002 | 4.446 | 4.462 | 4.278 | 4.310 | 4,022,140 | -0.14(-3.19%) |
Sep 11, 2002 | 4.537 | 4.621 | 4.449 | 4.452 | 1,960,162 | -0.06(-1.28%) |
Sep 10, 2002 | 4.580 | 4.580 | 4.443 | 4.510 | 1,423,259 | -0.02(-0.45%) |
Sep 09, 2002 | 4.371 | 4.562 | 4.278 | 4.530 | 120,616,512 | +0.16(+3.61%) |
Sep 06, 2002 | 4.320 | 4.400 | 4.302 | 4.373 | 1,072,495 | +0.11(+2.66%) |
Sep 05, 2002 | 4.272 | 4.286 | 4.196 | 4.259 | 1,654,554 | -0.11(-2.45%) |
Sep 04, 2002 | 4.286 | 4.387 | 4.231 | 4.366 | 1,740,530 | +0.13(+3.01%) |
Sep 03, 2002 | 4.487 | 4.489 | 4.223 | 4.239 | 2,292,037 | -0.27(-5.97%) |
Aug 30, 2002 | 4.471 | 4.600 | 4.455 | 4.508 | 1,114,855 | -0.00(-0.11%) |
Aug 29, 2002 | 4.377 | 4.537 | 4.331 | 4.513 | 1,528,484 | +0.07(+1.51%) |
Aug 28, 2002 | 4.562 | 4.621 | 4.369 | 4.446 | 1,090,085 | -0.15(-3.33%) |
Aug 27, 2002 | 4.559 | 4.682 | 4.557 | 4.599 | 2,366,204 | -0.00(-0.10%) |
Aug 26, 2002 | 4.490 | 4.621 | 4.447 | 4.604 | 883,594 | +0.11(+2.52%) |
Aug 23, 2002 | 4.559 | 4.584 | 4.470 | 4.490 | 839,514 | -0.10(-2.12%) |
Aug 22, 2002 | 4.559 | 4.629 | 4.483 | 4.588 | 2,726,422 | +0.04(+0.84%) |
Aug 21, 2002 | 4.510 | 4.600 | 4.358 | 4.549 | 1,648,793 | +0.06(+1.28%) |
Aug 20, 2002 | 4.565 | 4.576 | 4.473 | 4.492 | 1,900,152 | +0.12(+2.85%) |
Aug 16, 2002 | 4.417 | 4.438 | 4.350 | 4.368 | 1,305,140 | -0.06(-1.33%) |
Aug 15, 2002 | 4.374 | 4.494 | 4.314 | 4.427 | 2,416,161 | +0.02(+0.40%) |
Aug 14, 2002 | 4.221 | 4.409 | 4.156 | 4.409 | 2,262,971 | +0.19(+4.45%) |
Aug 13, 2002 | 4.334 | 4.439 | 4.215 | 4.221 | 1,307,860 | -0.13(-3.04%) |
Aug 12, 2002 | 4.329 | 4.387 | 4.231 | 4.353 | 1,093,405 | +0.31(+7.73%) |
Aug 07, 2002 | 4.016 | 4.141 | 3.945 | 4.041 | 1,343,590 | +0.04(+0.96%) |
Aug 06, 2002 | 3.872 | 4.100 | 3.856 | 4.003 | 1,615,357 | +0.16(+4.10%) |
Aug 05, 2002 | 4.032 | 4.055 | 3.834 | 3.845 | 2,576,700 | -0.24(-5.93%) |
Aug 02, 2002 | 4.231 | 4.243 | 4.049 | 4.087 | 2,835,953 | -0.10(-2.29%) |
Aug 01, 2002 | 4.282 | 4.320 | 4.167 | 4.183 | 2,420,799 | -0.12(-2.89%) |
Jul 31, 2002 | 4.373 | 4.400 | 4.253 | 4.307 | 2,552,589 | -0.05(-1.13%) |
Jul 30, 2002 | 4.325 | 4.422 | 4.175 | 4.357 | 2,914,796 | +0.05(+1.18%) |
Jul 29, 2002 | 4.009 | 4.325 | 3.984 | 4.306 | 2,387,541 | +0.34(+8.69%) |
Jul 26, 2002 | 3.915 | 3.988 | 3.837 | 3.961 | 2,328,131 | +0.04(+1.06%) |
Jul 25, 2002 | 3.965 | 4.032 | 3.847 | 3.920 | 3,119,314 | -0.06(-1.60%) |
Jul 24, 2002 | 3.676 | 3.993 | 3.426 | 3.984 | 4,408,938 | +0.25(+6.66%) |
Jul 23, 2002 | 4.014 | 4.027 | 3.683 | 3.735 | 3,081,620 | -0.19(-4.83%) |
Jul 22, 2002 | 3.947 | 4.063 | 3.925 | 3.925 | 3,333,898 | -0.10(-2.49%) |
Jul 19, 2002 | 4.296 | 4.296 | 3.953 | 4.025 | 6,050,280 | -0.56(-12.29%) |
Jul 17, 2002 | 4.583 | 4.742 | 4.473 | 4.589 | 2,518,701 | -0.11(-2.27%) |
Jul 12, 2002 | 4.688 | 4.788 | 4.635 | 4.696 | 1,502,999 | -0.02(-0.47%) |
Jul 11, 2002 | 4.690 | 4.749 | 4.592 | 4.718 | 1,169,453 | +0.01(+0.14%) |
Jul 10, 2002 | 4.879 | 4.940 | 4.690 | 4.712 | 2,604,676 | -0.07(-1.40%) |
Jul 09, 2002 | 5.070 | 5.070 | 4.779 | 4.779 | 3,051,811 | -0.28(-5.60%) |
Jul 08, 2002 | 5.211 | 5.211 | 5.062 | 5.062 | 1,307,515 | -0.15(-2.84%) |
Jul 05, 2002 | 4.972 | 5.241 | 4.932 | 5.211 | 1,006,288 | +0.27(+5.45%) |
Jul 04, 2002 | 4.989 | 5.047 | 4.852 | 4.941 | 1,437,106 | +0.00(+0.00%) |
Jul 03, 2002 | 4.989 | 5.047 | 4.852 | 4.941 | 1,437,106 | -0.05(-0.99%) |
Jul 02, 2002 | 5.123 | 5.125 | 4.956 | 4.991 | 1,945,427 | -0.11(-2.25%) |
Jul 01, 2002 | 5.243 | 5.357 | 5.091 | 5.106 | 2,014,145 | -0.13(-2.55%) |
Jun 28, 2002 | 5.266 | 5.373 | 5.238 | 5.239 | 3,330,132 | -0.04(-0.75%) |
Jun 27, 2002 | 5.075 | 5.282 | 5.061 | 5.279 | 2,925,986 | +0.20(+4.02%) |
Jun 26, 2002 | 4.959 | 5.131 | 4.865 | 5.075 | 2,234,731 | -0.05(-1.06%) |
Jun 25, 2002 | 5.153 | 5.278 | 5.115 | 5.129 | 3,484,198 | +0.03(+0.50%) |
Jun 21, 2002 | 5.019 | 5.309 | 5.019 | 5.104 | 3,936,667 | -0.13(-2.53%) |
Jun 20, 2002 | 5.305 | 5.391 | 5.187 | 5.236 | 1,836,860 | -0.09(-1.62%) |
Jun 19, 2002 | 5.432 | 5.498 | 5.289 | 5.322 | 1,669,930 | -0.22(-3.97%) |
Jun 18, 2002 | 5.536 | 5.572 | 5.470 | 5.542 | 1,412,945 | +0.01(+0.17%) |
Jun 17, 2002 | 5.290 | 5.536 | 5.289 | 5.533 | 2,026,382 | +0.29(+5.56%) |
Jun 14, 2002 | 5.235 | 5.270 | 5.031 | 5.241 | 2,080,980 | -0.08(-1.59%) |
Jun 12, 2002 | 5.442 | 5.442 | 5.215 | 5.325 | 2,727,991 | -0.11(-2.02%) |
Jun 11, 2002 | 5.518 | 5.596 | 5.388 | 5.435 | 1,149,371 | -0.06(-1.13%) |
Jun 10, 2002 | 5.513 | 5.571 | 5.480 | 5.498 | 1,725,468 | -0.06(-1.15%) |
Jun 07, 2002 | 5.528 | 5.625 | 5.427 | 5.561 | 2,901,197 | +0.03(+0.46%) |
Jun 06, 2002 | 5.716 | 5.721 | 5.456 | 5.536 | 1,677,774 | -0.18(-3.15%) |
Jun 05, 2002 | 5.569 | 5.716 | 5.529 | 5.716 | 1,662,085 | -0.04(-0.66%) |
May 31, 2002 | 5.722 | 5.851 | 5.716 | 5.754 | 1,404,473 | -0.04(-0.63%) |
May 28, 2002 | 5.823 | 5.864 | 5.756 | 5.791 | 1,595,250 | -0.03(-0.55%) |
May 27, 2002 | 5.862 | 5.917 | 5.800 | 5.823 | 1,178,552 | +0.00(+0.00%) |
May 24, 2002 | 5.862 | 5.917 | 5.800 | 5.823 | 1,178,552 | -0.07(-1.16%) |
May 23, 2002 | 5.768 | 5.915 | 5.681 | 5.891 | 1,799,206 | +0.16(+2.72%) |
May 22, 2002 | 5.735 | 5.788 | 5.713 | 5.735 | 2,098,865 | -0.02(-0.30%) |
May 21, 2002 | 5.878 | 5.972 | 5.751 | 5.752 | 1,553,831 | -0.12(-2.01%) |
May 20, 2002 | 6.055 | 6.055 | 5.870 | 5.870 | 945,101 | -0.22(-3.53%) |
May 17, 2002 | 5.961 | 6.103 | 5.953 | 6.085 | 1,265,469 | +0.07(+1.17%) |
May 16, 2002 | 6.054 | 6.057 | 5.969 | 6.015 | 1,294,964 | -0.02(-0.26%) |
May 15, 2002 | 6.006 | 6.068 | 5.920 | 6.031 | 1,664,282 | +0.01(+0.16%) |
May 14, 2002 | 5.896 | 6.060 | 5.867 | 6.022 | 1,408,866 | +0.15(+2.58%) |
May 13, 2002 | 5.698 | 5.921 | 5.697 | 5.870 | 2,140,284 | +0.18(+3.08%) |
May 10, 2002 | 5.875 | 5.877 | 5.687 | 5.695 | 1,873,886 | -0.16(-2.77%) |
May 09, 2002 | 5.765 | 5.902 | 5.738 | 5.858 | 2,429,588 | +0.07(+1.21%) |
May 08, 2002 | 5.552 | 5.819 | 5.518 | 5.788 | 2,330,120 | +0.28(+5.15%) |
May 07, 2002 | 5.373 | 5.528 | 5.372 | 5.504 | 2,129,615 | +0.11(+2.13%) |
May 06, 2002 | 5.625 | 5.673 | 5.375 | 5.389 | 1,609,998 | -0.25(-4.46%) |
May 03, 2002 | 5.698 | 5.738 | 5.601 | 5.641 | 1,474,445 | -0.02(-0.34%) |
May 02, 2002 | 5.545 | 5.711 | 5.542 | 5.660 | 954,200 | +0.04(+0.71%) |
May 01, 2002 | 5.587 | 5.671 | 5.482 | 5.620 | 1,258,880 | +0.03(+0.57%) |
Apr 30, 2002 | 5.458 | 5.673 | 5.431 | 5.588 | 2,203,353 | +0.06(+1.15%) |
Apr 29, 2002 | 5.537 | 5.643 | 5.499 | 5.525 | 1,812,385 | -0.03(-0.46%) |
Apr 26, 2002 | 5.564 | 5.582 | 5.494 | 5.550 | 2,815,222 | +0.06(+1.02%) |
Apr 25, 2002 | 5.580 | 5.623 | 5.416 | 5.494 | 4,049,941 | -0.11(-1.91%) |
Apr 24, 2002 | 5.697 | 5.784 | 5.585 | 5.601 | 2,226,573 | -0.07(-1.26%) |
Apr 23, 2002 | 5.853 | 5.859 | 5.665 | 5.673 | 2,710,733 | -0.18(-3.13%) |
Apr 22, 2002 | 6.054 | 6.068 | 5.856 | 5.856 | 1,591,171 | -0.20(-3.31%) |
Apr 19, 2002 | 5.958 | 6.117 | 5.937 | 6.057 | 928,784 | +0.09(+1.47%) |
Apr 18, 2002 | 6.106 | 6.238 | 5.952 | 5.969 | 2,747,132 | -0.14(-2.32%) |
Apr 17, 2002 | 6.039 | 6.175 | 5.991 | 6.111 | 1,129,603 | +0.03(+0.52%) |
Apr 16, 2002 | 5.990 | 6.125 | 5.990 | 6.079 | 1,317,870 | +0.08(+1.35%) |
Apr 15, 2002 | 6.098 | 6.101 | 5.939 | 5.998 | 1,397,570 | -0.03(-0.53%) |
Apr 12, 2002 | 5.880 | 6.090 | 5.797 | 6.030 | 1,251,035 | +0.14(+2.35%) |
Apr 11, 2002 | 6.101 | 6.135 | 5.839 | 5.891 | 2,618,483 | -0.22(-3.57%) |
Apr 10, 2002 | 6.086 | 6.187 | 6.047 | 6.109 | 1,137,447 | +0.03(+0.52%) |
Apr 09, 2002 | 6.124 | 6.159 | 5.999 | 6.078 | 1,336,697 | -0.01(-0.21%) |
Apr 08, 2002 | 6.079 | 6.092 | 5.982 | 6.090 | 1,101,676 | -0.03(-0.47%) |
Apr 05, 2002 | 6.085 | 6.194 | 6.079 | 6.119 | 1,140,585 | +0.02(+0.39%) |
Apr 04, 2002 | 6.132 | 6.172 | 6.022 | 6.095 | 6,474,195 | -0.04(-0.60%) |
Apr 03, 2002 | 6.183 | 6.205 | 6.062 | 6.132 | 2,058,388 | -0.05(-0.85%) |
Apr 02, 2002 | 6.160 | 6.206 | 6.097 | 6.184 | 833,396 | -0.00(-0.05%) |
Apr 01, 2002 | 6.213 | 6.213 | 6.071 | 6.187 | 1,214,637 | -0.02(-0.26%) |
Mar 29, 2002 | 6.105 | 6.278 | 5.913 | 6.203 | 2,728,305 | +0.00(+0.00%) |
Mar 28, 2002 | 6.105 | 6.278 | 5.913 | 6.203 | 2,727,050 | +0.00(+0.05%) |
Mar 27, 2002 | 6.109 | 6.289 | 6.109 | 6.200 | 1,054,610 | +0.04(+0.62%) |
Mar 26, 2002 | 6.031 | 6.246 | 6.031 | 6.162 | 1,544,104 | +0.07(+1.18%) |
Mar 25, 2002 | 6.149 | 6.183 | 6.044 | 6.090 | 1,508,334 | -0.07(-1.11%) |
Mar 22, 2002 | 6.317 | 6.326 | 6.140 | 6.159 | 3,440,896 | -0.17(-2.69%) |
Mar 21, 2002 | 6.336 | 6.374 | 6.258 | 6.329 | 1,343,286 | -0.04(-0.55%) |
Mar 20, 2002 | 6.466 | 6.466 | 6.336 | 6.364 | 1,656,751 | -0.12(-1.86%) |
Mar 19, 2002 | 6.498 | 6.575 | 6.460 | 6.485 | 902,113 | -0.02(-0.32%) |
Mar 18, 2002 | 6.470 | 6.592 | 6.466 | 6.506 | 1,008,484 | -0.03(-0.51%) |
Mar 15, 2002 | 6.600 | 6.600 | 6.434 | 6.540 | 1,468,797 | +0.04(+0.59%) |
Mar 14, 2002 | 6.497 | 6.575 | 6.457 | 6.501 | 1,502,372 | +0.04(+0.67%) |
Mar 13, 2002 | 6.441 | 6.476 | 6.350 | 6.458 | 2,104,513 | +0.01(+0.10%) |
Mar 12, 2002 | 6.466 | 6.492 | 6.404 | 6.452 | 1,319,753 | -0.05(-0.81%) |
Mar 11, 2002 | 6.597 | 6.615 | 6.468 | 6.505 | 1,770,339 | -0.09(-1.42%) |
Mar 08, 2002 | 6.570 | 6.728 | 6.565 | 6.599 | 1,622,235 | +0.03(+0.49%) |
Mar 07, 2002 | 6.686 | 6.803 | 6.508 | 6.567 | 3,642,342 | -0.12(-1.76%) |
Mar 06, 2002 | 6.635 | 6.747 | 6.505 | 6.685 | 2,734,267 | -0.01(-0.10%) |
Mar 05, 2002 | 6.484 | 6.772 | 6.454 | 6.691 | 4,437,771 | +0.09(+1.40%) |
Mar 04, 2002 | 6.454 | 6.685 | 6.423 | 6.599 | 2,276,464 | +0.16(+2.55%) |
Mar 01, 2002 | 6.376 | 6.454 | 6.307 | 6.434 | 1,292,768 | +0.09(+1.43%) |
Feb 28, 2002 | 6.294 | 6.414 | 6.294 | 6.344 | 1,813,640 | +0.03(+0.40%) |
Feb 27, 2002 | 6.194 | 6.323 | 6.194 | 6.318 | 1,906,519 | +0.14(+2.30%) |
Feb 26, 2002 | 6.154 | 6.202 | 6.086 | 6.176 | 1,747,119 | +0.02(+0.39%) |
Feb 25, 2002 | 6.011 | 6.199 | 6.004 | 6.152 | 2,620,679 | +0.13(+2.22%) |
Feb 22, 2002 | 5.958 | 6.036 | 5.925 | 6.019 | 2,112,671 | +0.04(+0.67%) |
Feb 21, 2002 | 6.055 | 6.149 | 5.969 | 5.979 | 2,195,195 | -0.11(-1.75%) |
Feb 20, 2002 | 5.889 | 6.109 | 5.847 | 6.085 | 3,437,445 | +0.19(+3.30%) |
Feb 19, 2002 | 6.062 | 6.076 | 5.875 | 5.891 | 3,106,408 | -0.17(-2.81%) |
Feb 18, 2002 | 6.199 | 6.216 | 6.062 | 6.062 | 945,728 | +0.00(+0.00%) |
Feb 15, 2002 | 6.199 | 6.216 | 6.062 | 6.062 | 945,101 | -0.16(-2.64%) |
Feb 14, 2002 | 6.261 | 6.299 | 6.157 | 6.226 | 939,767 | -0.04(-0.56%) |
Feb 13, 2002 | 6.183 | 6.288 | 6.135 | 6.261 | 1,137,447 | +0.15(+2.40%) |
Feb 12, 2002 | 6.122 | 6.149 | 6.071 | 6.114 | 1,177,297 | -0.02(-0.29%) |
Feb 11, 2002 | 6.054 | 6.199 | 6.004 | 6.132 | 1,486,997 | -0.02(-0.34%) |
Feb 08, 2002 | 5.990 | 6.157 | 5.929 | 6.152 | 2,279,915 | +0.20(+3.32%) |
Feb 07, 2002 | 5.901 | 6.012 | 5.867 | 5.955 | 1,459,070 | +0.05(+0.92%) |
Feb 06, 2002 | 6.044 | 6.122 | 5.883 | 5.901 | 2,860,406 | -0.17(-2.76%) |
Feb 05, 2002 | 6.113 | 6.119 | 6.012 | 6.068 | 1,950,134 | -0.06(-0.91%) |
Feb 04, 2002 | 6.159 | 6.167 | 6.058 | 6.124 | 2,228,142 | -0.05(-0.80%) |