Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 6.350 | 6.350 | 6.214 | 6.253 | 4,949,672 | -0.13(-2.07%) |
Apr 29, 2003 | 6.211 | 6.385 | 6.211 | 6.385 | 3,467,538 | +0.14(+2.16%) |
Apr 28, 2003 | 6.117 | 6.266 | 6.117 | 6.250 | 1,996,099 | +0.13(+2.05%) |
Apr 25, 2003 | 6.249 | 6.261 | 6.080 | 6.125 | 2,284,851 | -0.14(-2.23%) |
Apr 24, 2003 | 6.290 | 6.295 | 6.157 | 6.265 | 2,170,986 | -0.06(-1.00%) |
Apr 23, 2003 | 6.350 | 6.350 | 6.209 | 6.328 | 2,178,535 | -0.03(-0.43%) |
Apr 22, 2003 | 6.107 | 6.355 | 6.063 | 6.355 | 3,098,892 | +0.23(+3.71%) |
Apr 21, 2003 | 6.196 | 6.196 | 6.093 | 6.128 | 1,784,096 | -0.07(-1.08%) |
Apr 17, 2003 | 6.182 | 6.198 | 6.125 | 6.195 | 1,792,903 | +0.01(+0.21%) |
Apr 16, 2003 | 6.287 | 6.319 | 6.141 | 6.182 | 2,563,537 | -0.10(-1.64%) |
Apr 15, 2003 | 6.215 | 6.290 | 6.191 | 6.285 | 2,128,208 | +0.10(+1.62%) |
Apr 14, 2003 | 6.045 | 6.190 | 6.033 | 6.185 | 2,518,243 | +0.14(+2.31%) |
Apr 11, 2003 | 6.080 | 6.144 | 5.986 | 6.045 | 2,087,317 | +0.00(+0.08%) |
Apr 10, 2003 | 5.942 | 6.040 | 5.937 | 6.040 | 1,786,612 | +0.10(+1.66%) |
Apr 09, 2003 | 6.025 | 6.099 | 5.918 | 5.942 | 1,875,314 | -0.08(-1.29%) |
Apr 08, 2003 | 6.087 | 6.088 | 5.964 | 6.020 | 1,692,249 | -0.07(-1.10%) |
Apr 07, 2003 | 6.112 | 6.184 | 6.063 | 6.087 | 2,004,906 | +0.04(+0.71%) |
Apr 04, 2003 | 6.040 | 6.101 | 6.002 | 6.044 | 2,299,949 | +0.03(+0.58%) |
Apr 03, 2003 | 6.072 | 6.083 | 5.969 | 6.009 | 2,755,409 | -0.05(-0.89%) |
Apr 02, 2003 | 5.986 | 6.080 | 5.916 | 6.063 | 1,612,355 | +0.15(+2.50%) |
Apr 01, 2003 | 5.969 | 5.969 | 5.824 | 5.915 | 2,586,184 | -0.07(-1.12%) |
Mar 31, 2003 | 5.913 | 6.047 | 5.834 | 5.982 | 3,394,564 | +0.01(+0.19%) |
Mar 28, 2003 | 5.893 | 5.982 | 5.794 | 5.971 | 2,954,201 | +0.08(+1.32%) |
Mar 27, 2003 | 5.867 | 5.953 | 5.816 | 5.893 | 1,746,980 | -0.01(-0.19%) |
Mar 26, 2003 | 5.921 | 5.961 | 5.872 | 5.904 | 7,549,067 | -0.06(-0.93%) |
Mar 25, 2003 | 5.915 | 6.007 | 5.902 | 5.959 | 3,183,819 | +0.04(+0.67%) |
Mar 24, 2003 | 6.255 | 6.255 | 5.904 | 5.920 | 4,056,365 | -0.33(-5.34%) |
Mar 21, 2003 | 5.991 | 6.253 | 5.969 | 6.253 | 6,542,525 | +0.37(+6.27%) |
Mar 20, 2003 | 5.818 | 5.905 | 5.726 | 5.885 | 2,258,429 | +0.05(+0.82%) |
Mar 19, 2003 | 5.750 | 5.837 | 5.723 | 5.837 | 2,056,491 | +0.10(+1.80%) |
Mar 18, 2003 | 5.869 | 5.869 | 5.702 | 5.734 | 2,967,412 | -0.14(-2.30%) |
Mar 17, 2003 | 5.568 | 5.874 | 5.508 | 5.869 | 2,835,304 | +0.29(+5.16%) |
Mar 14, 2003 | 5.637 | 5.637 | 5.552 | 5.581 | 2,030,070 | -0.06(-0.99%) |
Mar 13, 2003 | 5.339 | 5.640 | 5.339 | 5.637 | 3,605,308 | +0.32(+6.01%) |
Mar 12, 2003 | 5.344 | 5.346 | 5.254 | 5.317 | 1,906,768 | -0.04(-0.83%) |
Mar 11, 2003 | 5.309 | 5.443 | 5.308 | 5.362 | 1,986,663 | +0.03(+0.63%) |
Mar 10, 2003 | 5.430 | 5.452 | 5.314 | 5.328 | 2,066,557 | -0.16(-2.84%) |
Mar 07, 2003 | 5.293 | 5.487 | 5.249 | 5.484 | 2,952,943 | +0.19(+3.63%) |
Mar 06, 2003 | 5.301 | 5.351 | 5.225 | 5.292 | 1,884,121 | -0.05(-0.89%) |
Mar 05, 2003 | 5.287 | 5.344 | 5.260 | 5.339 | 1,763,965 | +0.04(+0.69%) |
Mar 04, 2003 | 5.406 | 5.421 | 5.297 | 5.303 | 1,787,870 | -0.10(-1.94%) |
Mar 03, 2003 | 5.405 | 5.457 | 5.386 | 5.408 | 2,075,993 | +0.03(+0.50%) |
Feb 28, 2003 | 5.325 | 5.428 | 5.308 | 5.381 | 2,186,713 | +0.06(+1.04%) |
Feb 27, 2003 | 5.246 | 5.328 | 5.222 | 5.325 | 2,066,557 | +0.10(+1.98%) |
Feb 26, 2003 | 5.287 | 5.287 | 5.204 | 5.222 | 3,021,514 | -0.07(-1.23%) |
Feb 25, 2003 | 5.270 | 5.292 | 5.185 | 5.287 | 3,536,109 | +0.00(+0.09%) |
Feb 24, 2003 | 5.451 | 5.451 | 5.268 | 5.282 | 4,121,161 | -0.21(-3.79%) |
Feb 21, 2003 | 5.432 | 5.490 | 5.373 | 5.490 | 2,715,777 | +0.07(+1.20%) |
Feb 20, 2003 | 5.430 | 5.465 | 5.400 | 5.425 | 2,105,560 | -0.01(-0.23%) |
Feb 19, 2003 | 5.484 | 5.513 | 5.424 | 5.438 | 1,680,296 | -0.05(-0.84%) |
Feb 18, 2003 | 5.444 | 5.511 | 5.444 | 5.484 | 2,540,890 | +0.02(+0.32%) |
Feb 14, 2003 | 5.495 | 5.559 | 5.428 | 5.467 | 4,785,479 | -0.03(-0.49%) |
Feb 13, 2003 | 5.564 | 5.578 | 5.440 | 5.494 | 3,108,328 | -0.10(-1.85%) |
Feb 12, 2003 | 5.640 | 5.686 | 5.570 | 5.597 | 2,832,158 | -0.04(-0.76%) |
Feb 11, 2003 | 5.389 | 5.696 | 5.373 | 5.640 | 6,116,632 | +0.28(+5.28%) |
Feb 10, 2003 | 5.428 | 5.452 | 5.355 | 5.357 | 2,778,686 | -0.07(-1.23%) |
Feb 07, 2003 | 5.525 | 5.532 | 5.403 | 5.424 | 1,904,252 | -0.06(-1.13%) |
Feb 06, 2003 | 5.473 | 5.564 | 5.452 | 5.486 | 3,023,401 | -0.03(-0.60%) |
Feb 05, 2003 | 5.473 | 5.548 | 5.454 | 5.519 | 2,602,541 | +0.09(+1.58%) |
Feb 04, 2003 | 5.497 | 5.497 | 5.347 | 5.433 | 3,143,557 | -0.06(-1.16%) |
Feb 03, 2003 | 5.619 | 5.667 | 5.495 | 5.497 | 3,104,554 | -0.10(-1.84%) |
Jan 31, 2003 | 5.489 | 5.632 | 5.484 | 5.600 | 4,003,522 | +0.03(+0.51%) |
Jan 30, 2003 | 5.637 | 5.710 | 5.557 | 5.572 | 1,919,979 | -0.05(-0.88%) |
Jan 29, 2003 | 5.691 | 5.703 | 5.611 | 5.621 | 2,155,887 | -0.10(-1.78%) |
Jan 28, 2003 | 5.551 | 5.731 | 5.551 | 5.723 | 1,906,139 | +0.17(+3.12%) |
Jan 27, 2003 | 5.640 | 5.683 | 5.549 | 5.549 | 1,689,733 | -0.10(-1.80%) |
Jan 24, 2003 | 5.781 | 5.781 | 5.632 | 5.651 | 1,100,276 | -0.11(-1.88%) |
Jan 23, 2003 | 5.716 | 5.794 | 5.711 | 5.759 | 2,022,521 | +0.07(+1.17%) |
Jan 22, 2003 | 5.676 | 5.761 | 5.675 | 5.692 | 1,889,154 | +0.04(+0.76%) |
Jan 21, 2003 | 5.851 | 5.859 | 5.643 | 5.649 | 2,720,180 | -0.19(-3.19%) |
Jan 17, 2003 | 5.913 | 5.915 | 5.791 | 5.835 | 1,625,565 | -0.08(-1.32%) |
Jan 16, 2003 | 5.816 | 5.913 | 5.813 | 5.913 | 2,023,150 | +0.11(+1.92%) |
Jan 15, 2003 | 5.901 | 5.913 | 5.754 | 5.802 | 2,478,610 | -0.11(-1.88%) |
Jan 14, 2003 | 5.977 | 6.025 | 5.889 | 5.913 | 2,023,150 | -0.10(-1.59%) |
Jan 13, 2003 | 5.972 | 6.040 | 5.899 | 6.009 | 2,101,786 | +0.04(+0.67%) |
Jan 10, 2003 | 5.929 | 6.025 | 5.921 | 5.969 | 1,477,100 | +0.02(+0.27%) |
Jan 09, 2003 | 5.891 | 6.040 | 5.889 | 5.953 | 1,901,735 | +0.06(+1.08%) |
Jan 08, 2003 | 5.816 | 5.894 | 5.764 | 5.889 | 2,012,455 | +0.09(+1.53%) |
Jan 07, 2003 | 5.932 | 5.953 | 5.773 | 5.800 | 3,757,548 | -0.17(-2.82%) |
Jan 06, 2003 | 5.929 | 6.025 | 5.929 | 5.969 | 2,595,621 | +0.03(+0.48%) |
Jan 03, 2003 | 5.953 | 5.990 | 5.872 | 5.940 | 1,779,692 | -0.01(-0.21%) |
Jan 02, 2003 | 5.737 | 5.993 | 5.737 | 5.953 | 3,176,899 | +0.22(+3.88%) |
Dec 31, 2002 | 5.651 | 5.799 | 5.651 | 5.731 | 1,877,830 | +0.07(+1.18%) |
Dec 30, 2002 | 5.567 | 5.696 | 5.543 | 5.664 | 1,261,952 | +0.06(+1.11%) |
Dec 27, 2002 | 5.678 | 5.688 | 5.589 | 5.602 | 1,130,472 | -0.09(-1.56%) |
Dec 26, 2002 | 5.614 | 5.738 | 5.614 | 5.691 | 1,326,748 | +0.10(+1.79%) |
Dec 24, 2002 | 5.659 | 5.661 | 5.562 | 5.591 | 1,743,205 | -0.07(-1.32%) |
Dec 23, 2002 | 5.843 | 5.843 | 5.643 | 5.665 | 2,140,160 | -0.18(-3.05%) |
Dec 20, 2002 | 5.731 | 5.913 | 5.719 | 5.843 | 3,066,808 | +0.12(+2.03%) |
Dec 19, 2002 | 5.800 | 5.896 | 5.667 | 5.727 | 3,467,538 | -0.07(-1.15%) |
Dec 18, 2002 | 5.866 | 5.874 | 5.718 | 5.794 | 1,907,397 | -0.09(-1.51%) |
Dec 17, 2002 | 5.969 | 5.969 | 5.847 | 5.883 | 1,778,434 | -0.07(-1.15%) |
Dec 16, 2002 | 5.866 | 5.969 | 5.786 | 5.951 | 2,685,580 | +0.10(+1.66%) |
Dec 13, 2002 | 5.866 | 5.929 | 5.786 | 5.854 | 3,975,842 | -0.04(-0.62%) |
Dec 12, 2002 | 5.850 | 5.894 | 5.794 | 5.891 | 2,488,046 | +0.07(+1.26%) |
Dec 11, 2002 | 5.758 | 5.818 | 5.707 | 5.818 | 1,560,140 | +0.05(+0.83%) |
Dec 10, 2002 | 5.731 | 5.786 | 5.686 | 5.770 | 2,048,942 | +0.02(+0.41%) |
Dec 09, 2002 | 5.848 | 5.850 | 5.746 | 5.746 | 2,310,643 | -0.13(-2.27%) |
Dec 06, 2002 | 5.826 | 5.905 | 5.748 | 5.880 | 2,133,869 | +0.01(+0.24%) |
Dec 05, 2002 | 6.026 | 6.026 | 5.783 | 5.866 | 2,772,395 | -0.16(-2.66%) |
Dec 04, 2002 | 5.945 | 6.069 | 5.869 | 6.026 | 2,730,246 | +0.04(+0.69%) |
Dec 03, 2002 | 6.095 | 6.144 | 5.977 | 5.985 | 2,855,434 | -0.09(-1.54%) |
Dec 02, 2002 | 6.036 | 6.141 | 6.031 | 6.079 | 2,069,702 | +0.06(+1.00%) |
Nov 29, 2002 | 6.072 | 6.072 | 6.015 | 6.018 | 1,173,250 | -0.02(-0.34%) |
Nov 27, 2002 | 6.025 | 6.072 | 5.948 | 6.039 | 2,209,360 | +0.04(+0.61%) |
Nov 26, 2002 | 6.133 | 6.133 | 5.974 | 6.002 | 2,494,337 | -0.13(-2.13%) |
Nov 25, 2002 | 6.133 | 6.168 | 6.040 | 6.133 | 1,696,023 | -0.01(-0.16%) |
Nov 22, 2002 | 6.199 | 6.211 | 6.080 | 6.142 | 2,430,170 | -0.09(-1.48%) |
Nov 21, 2002 | 6.123 | 6.255 | 6.088 | 6.234 | 1,986,033 | +0.14(+2.30%) |
Nov 20, 2002 | 5.921 | 6.102 | 5.899 | 6.095 | 2,674,886 | +0.18(+3.12%) |
Nov 19, 2002 | 5.982 | 5.982 | 5.883 | 5.910 | 1,082,662 | -0.08(-1.27%) |
Nov 18, 2002 | 6.093 | 6.093 | 5.937 | 5.986 | 1,049,949 | -0.06(-0.95%) |
Nov 15, 2002 | 5.994 | 6.080 | 5.961 | 6.044 | 1,507,297 | +0.01(+0.16%) |
Nov 14, 2002 | 5.882 | 6.034 | 5.870 | 6.034 | 1,899,848 | +0.21(+3.57%) |
Nov 13, 2002 | 5.770 | 5.937 | 5.691 | 5.826 | 2,306,240 | +0.06(+0.96%) |
Nov 12, 2002 | 5.683 | 5.877 | 5.670 | 5.770 | 1,808,001 | +0.10(+1.71%) |
Nov 11, 2002 | 5.826 | 5.848 | 5.670 | 5.673 | 1,716,154 | -0.18(-3.02%) |
Nov 08, 2002 | 5.920 | 6.018 | 5.837 | 5.850 | 1,531,202 | -0.07(-1.18%) |
Nov 07, 2002 | 6.007 | 6.009 | 5.882 | 5.920 | 2,274,156 | -0.11(-1.84%) |
Nov 06, 2002 | 5.942 | 6.096 | 5.882 | 6.031 | 2,799,446 | +0.09(+1.50%) |
Nov 05, 2002 | 5.909 | 6.006 | 5.909 | 5.942 | 1,882,863 | +0.01(+0.21%) |
Nov 04, 2002 | 5.985 | 6.006 | 5.910 | 5.929 | 2,382,989 | -0.06(-0.93%) |
Nov 01, 2002 | 5.866 | 5.988 | 5.761 | 5.985 | 2,412,556 | +0.13(+2.25%) |
Oct 31, 2002 | 5.564 | 5.920 | 5.516 | 5.853 | 6,000,879 | +0.29(+5.14%) |
Oct 30, 2002 | 5.815 | 5.815 | 5.406 | 5.567 | 10,118,267 | -0.25(-4.26%) |
Oct 29, 2002 | 6.002 | 6.002 | 5.468 | 5.815 | 8,426,018 | -0.19(-3.10%) |
Oct 28, 2002 | 6.158 | 6.198 | 6.001 | 6.001 | 1,560,140 | -0.12(-1.95%) |
Oct 25, 2002 | 6.010 | 6.120 | 5.980 | 6.120 | 2,375,440 | +0.11(+1.82%) |
Oct 24, 2002 | 6.058 | 6.125 | 5.993 | 6.010 | 1,692,878 | -0.05(-0.79%) |
Oct 23, 2002 | 6.080 | 6.134 | 5.945 | 6.058 | 27,617,006 | -0.02(-0.37%) |
Oct 22, 2002 | 6.122 | 6.145 | 6.026 | 6.080 | 2,664,191 | -0.04(-0.68%) |
Oct 21, 2002 | 6.040 | 6.176 | 5.924 | 6.122 | 3,317,815 | +0.08(+1.34%) |
Oct 18, 2002 | 6.152 | 6.153 | 6.001 | 6.040 | 4,336,939 | -0.15(-2.36%) |
Oct 17, 2002 | 5.826 | 6.199 | 5.810 | 6.187 | 4,336,310 | +0.51(+9.05%) |
Oct 16, 2002 | 5.845 | 5.845 | 5.627 | 5.673 | 1,895,445 | -0.17(-2.94%) |
Oct 15, 2002 | 5.572 | 5.904 | 5.572 | 5.845 | 2,897,583 | +0.30(+5.39%) |
Oct 14, 2002 | 5.624 | 5.675 | 5.513 | 5.546 | 2,755,409 | -0.09(-1.64%) |
Oct 11, 2002 | 5.460 | 5.781 | 5.460 | 5.638 | 2,511,952 | +0.20(+3.71%) |
Oct 10, 2002 | 5.122 | 5.460 | 5.007 | 5.436 | 3,773,904 | +0.31(+6.11%) |
Oct 09, 2002 | 5.246 | 5.301 | 5.122 | 5.123 | 2,914,569 | -0.16(-2.98%) |
Oct 08, 2002 | 5.071 | 5.373 | 5.071 | 5.281 | 3,756,290 | +0.18(+3.52%) |
Oct 07, 2002 | 5.182 | 5.271 | 5.082 | 5.101 | 3,724,206 | -0.18(-3.46%) |
Oct 04, 2002 | 5.433 | 5.433 | 5.212 | 5.284 | 5,356,063 | -0.15(-2.78%) |
Oct 03, 2002 | 5.581 | 5.581 | 5.424 | 5.435 | 2,652,239 | -0.14(-2.59%) |
Oct 02, 2002 | 5.649 | 5.692 | 5.541 | 5.580 | 2,500,628 | -0.07(-1.29%) |
Oct 01, 2002 | 5.719 | 5.719 | 5.441 | 5.653 | 5,264,216 | -0.07(-1.17%) |
Sep 30, 2002 | 5.907 | 5.907 | 5.619 | 5.719 | 4,202,943 | -0.23(-3.80%) |
Sep 27, 2002 | 6.104 | 6.104 | 5.945 | 5.945 | 3,801,584 | -0.17(-2.86%) |
Sep 26, 2002 | 6.137 | 6.196 | 6.088 | 6.120 | 2,862,354 | -0.00(-0.03%) |
Sep 25, 2002 | 5.886 | 6.122 | 5.867 | 6.122 | 2,411,927 | +0.24(+4.11%) |
Sep 24, 2002 | 6.006 | 6.006 | 5.810 | 5.880 | 1,898,590 | -0.12(-2.07%) |
Sep 23, 2002 | 6.217 | 6.217 | 5.944 | 6.004 | 1,726,849 | -0.21(-3.45%) |
Sep 20, 2002 | 6.120 | 6.219 | 6.114 | 6.219 | 2,794,413 | +0.13(+2.14%) |
Sep 19, 2002 | 6.176 | 6.215 | 6.087 | 6.088 | 1,063,789 | -0.11(-1.79%) |
Sep 18, 2002 | 6.219 | 6.257 | 6.144 | 6.199 | 62,908 | -0.06(-0.94%) |
Sep 17, 2002 | 6.360 | 6.374 | 6.247 | 6.258 | 2,445,268 | -0.02(-0.35%) |
Sep 16, 2002 | 6.215 | 6.309 | 6.199 | 6.281 | 2,347,131 | +0.03(+0.46%) |
Sep 13, 2002 | 6.269 | 6.330 | 6.161 | 6.252 | 2,052,088 | -0.02(-0.30%) |
Sep 12, 2002 | 6.335 | 6.350 | 6.225 | 6.271 | 1,592,853 | -0.09(-1.42%) |
Sep 11, 2002 | 6.414 | 6.446 | 6.362 | 6.362 | 2,708,857 | -0.08(-1.31%) |
Sep 10, 2002 | 6.428 | 6.478 | 6.411 | 6.446 | 1,829,390 | +0.04(+0.65%) |
Sep 09, 2002 | 6.403 | 6.451 | 6.296 | 6.404 | 1,989,179 | +0.00(+0.02%) |
Sep 06, 2002 | 6.403 | 6.460 | 6.357 | 6.403 | 1,562,657 | -0.02(-0.35%) |
Sep 05, 2002 | 6.509 | 6.532 | 6.412 | 6.425 | 1,626,824 | -0.10(-1.56%) |
Sep 04, 2002 | 6.406 | 6.530 | 6.390 | 6.527 | 1,901,106 | +0.14(+2.14%) |
Sep 03, 2002 | 6.454 | 6.454 | 6.347 | 6.390 | 1,806,743 | -0.07(-1.01%) |
Aug 30, 2002 | 6.457 | 6.549 | 6.430 | 6.455 | 1,999,244 | -0.03(-0.39%) |
Aug 29, 2002 | 6.509 | 6.517 | 6.381 | 6.481 | 1,546,300 | -0.03(-0.44%) |
Aug 28, 2002 | 6.543 | 6.565 | 6.438 | 6.509 | 1,116,003 | -0.04(-0.56%) |
Aug 27, 2002 | 6.668 | 6.673 | 6.527 | 6.546 | 1,551,333 | -0.10(-1.46%) |
Aug 26, 2002 | 6.649 | 6.694 | 6.587 | 6.643 | 3,757,548 | +0.02(+0.31%) |
Aug 23, 2002 | 6.662 | 6.724 | 6.621 | 6.622 | 1,135,505 | -0.09(-1.30%) |
Aug 22, 2002 | 6.743 | 6.831 | 6.676 | 6.710 | 1,864,619 | -0.03(-0.52%) |
Aug 21, 2002 | 6.732 | 6.810 | 6.708 | 6.745 | 2,064,670 | -0.03(-0.40%) |
Aug 20, 2002 | 6.772 | 6.805 | 6.710 | 6.772 | 1,585,304 | +0.03(+0.38%) |
Aug 16, 2002 | 6.796 | 6.805 | 6.668 | 6.746 | 2,615,752 | -0.08(-1.14%) |
Aug 15, 2002 | 6.740 | 6.829 | 6.700 | 6.824 | 2,400,603 | +0.11(+1.66%) |
Aug 14, 2002 | 6.565 | 6.756 | 6.495 | 6.713 | 3,107,070 | +0.15(+2.28%) |
Aug 13, 2002 | 6.592 | 6.794 | 6.552 | 6.563 | 3,167,463 | -0.08(-1.20%) |
Aug 12, 2002 | 6.559 | 6.676 | 6.495 | 6.643 | 3,480,749 | +0.52(+8.46%) |
Aug 07, 2002 | 6.072 | 6.166 | 6.036 | 6.125 | 3,371,916 | +0.07(+1.16%) |
Aug 06, 2002 | 5.882 | 6.123 | 5.874 | 6.055 | 6,750,124 | +0.24(+4.04%) |
Aug 05, 2002 | 5.913 | 5.964 | 5.799 | 5.820 | 2,393,683 | -0.10(-1.72%) |
Aug 02, 2002 | 6.137 | 6.147 | 5.880 | 5.921 | 2,488,046 | -0.21(-3.35%) |
Aug 01, 2002 | 6.122 | 6.184 | 5.975 | 6.126 | 2,661,046 | -0.01(-0.10%) |
Jul 31, 2002 | 6.233 | 6.233 | 5.983 | 6.133 | 880,724 | -0.06(-0.98%) |
Jul 30, 2002 | 6.195 | 6.287 | 6.090 | 6.193 | 2,888,147 | -0.04(-0.66%) |
Jul 29, 2002 | 5.913 | 6.263 | 5.913 | 6.234 | 2,598,766 | +0.29(+4.89%) |
Jul 26, 2002 | 5.845 | 5.953 | 5.818 | 5.944 | 2,223,829 | +0.10(+1.71%) |
Jul 25, 2002 | 5.856 | 5.951 | 5.661 | 5.843 | 3,049,823 | -0.03(-0.54%) |
Jul 24, 2002 | 5.495 | 5.878 | 5.392 | 5.875 | 3,206,466 | +0.38(+6.98%) |
Jul 23, 2002 | 5.516 | 5.665 | 5.454 | 5.492 | 2,578,006 | +0.01(+0.14%) |
Jul 22, 2002 | 5.651 | 5.748 | 5.405 | 5.484 | 2,496,854 | -0.16(-2.82%) |
Jul 19, 2002 | 5.802 | 5.810 | 5.626 | 5.643 | 6,794,161 | -0.01(-0.22%) |
Jul 17, 2002 | 5.993 | 6.033 | 5.587 | 5.656 | 4,910,039 | -0.03(-0.59%) |
Jul 12, 2002 | 5.802 | 5.851 | 5.659 | 5.689 | 1,267,614 | -0.17(-2.82%) |
Jul 11, 2002 | 5.921 | 5.958 | 5.759 | 5.854 | 1,937,594 | -0.06(-1.07%) |
Jul 10, 2002 | 5.977 | 6.050 | 5.899 | 5.918 | 1,898,590 | -0.01(-0.13%) |
Jul 09, 2002 | 6.025 | 6.217 | 5.926 | 5.926 | 2,667,337 | -0.12(-2.05%) |
Jul 08, 2002 | 6.060 | 6.060 | 6.050 | 6.050 | 1,477,100 | -0.01(-0.16%) |
Jul 05, 2002 | 5.882 | 6.069 | 5.880 | 6.060 | 1,069,451 | +0.18(+3.11%) |
Jul 04, 2002 | 6.072 | 6.118 | 5.864 | 5.877 | 2,130,724 | +0.00(+0.00%) |
Jul 03, 2002 | 6.072 | 6.118 | 5.864 | 5.877 | 2,579,264 | -0.22(-3.57%) |
Jul 02, 2002 | 6.130 | 6.207 | 6.088 | 6.095 | 2,778,056 | -0.03(-0.49%) |
Jul 01, 2002 | 6.199 | 6.239 | 6.120 | 6.125 | 1,664,569 | -0.11(-1.73%) |
Jun 28, 2002 | 6.203 | 6.327 | 6.203 | 6.233 | 3,765,726 | +0.03(+0.51%) |
Jun 27, 2002 | 6.198 | 6.250 | 6.123 | 6.201 | 1,697,282 | +0.00(+0.05%) |
Jun 26, 2002 | 6.184 | 6.206 | 6.072 | 6.198 | 2,549,068 | +0.03(+0.44%) |
Jun 25, 2002 | 6.250 | 6.304 | 6.171 | 6.171 | 2,671,740 | -0.05(-0.82%) |
Jun 21, 2002 | 6.311 | 6.349 | 6.184 | 6.222 | 2,452,817 | -0.14(-2.22%) |
Jun 20, 2002 | 6.382 | 6.466 | 6.350 | 6.363 | 1,867,136 | -0.04(-0.67%) |
Jun 19, 2002 | 6.521 | 6.573 | 6.374 | 6.406 | 1,960,870 | -0.11(-1.68%) |
Jun 18, 2002 | 6.505 | 6.552 | 6.459 | 6.516 | 1,729,994 | +0.02(+0.32%) |
Jun 17, 2002 | 6.376 | 6.506 | 6.373 | 6.495 | 2,310,014 | +0.12(+1.87%) |
Jun 14, 2002 | 6.454 | 6.454 | 6.325 | 6.376 | 2,332,032 | -0.18(-2.76%) |
Jun 12, 2002 | 6.557 | 6.625 | 6.513 | 6.557 | 2,065,299 | -0.02(-0.36%) |
Jun 11, 2002 | 6.652 | 6.710 | 6.536 | 6.581 | 2,617,010 | -0.07(-1.10%) |
Jun 10, 2002 | 6.668 | 6.697 | 6.635 | 6.654 | 1,795,419 | -0.01(-0.12%) |
Jun 07, 2002 | 6.592 | 6.724 | 6.587 | 6.662 | 2,147,080 | +0.01(+0.10%) |
Jun 06, 2002 | 6.619 | 6.707 | 6.578 | 6.656 | 1,708,605 | -0.07(-0.97%) |
Jun 05, 2002 | 6.501 | 6.738 | 6.501 | 6.721 | 1,887,266 | -0.03(-0.52%) |
May 31, 2002 | 6.692 | 6.796 | 6.692 | 6.756 | 2,336,436 | -0.08(-1.14%) |
May 28, 2002 | 6.889 | 6.889 | 6.764 | 6.834 | 1,719,929 | -0.06(-0.92%) |
May 27, 2002 | 6.878 | 6.962 | 6.867 | 6.897 | 1,993,582 | +0.00(+0.00%) |
May 24, 2002 | 6.878 | 6.962 | 6.867 | 6.897 | 1,993,582 | +0.04(+0.58%) |
May 23, 2002 | 6.835 | 6.953 | 6.819 | 6.858 | 2,238,298 | +0.03(+0.40%) |
May 22, 2002 | 6.996 | 7.018 | 6.811 | 6.831 | 1,704,202 | -0.16(-2.30%) |
May 21, 2002 | 7.058 | 7.082 | 6.939 | 6.991 | 4,372,797 | -0.04(-0.61%) |
May 20, 2002 | 7.058 | 7.074 | 6.996 | 7.034 | 2,652,239 | -0.02(-0.32%) |
May 17, 2002 | 7.018 | 7.148 | 7.018 | 7.056 | 2,187,971 | +0.02(+0.25%) |
May 16, 2002 | 7.050 | 7.098 | 7.031 | 7.039 | 2,338,952 | +0.01(+0.09%) |
May 15, 2002 | 7.050 | 7.109 | 7.032 | 7.032 | 3,838,700 | -0.01(-0.18%) |
May 14, 2002 | 6.994 | 7.074 | 6.994 | 7.045 | 5,144,689 | +0.03(+0.43%) |
May 13, 2002 | 7.034 | 7.048 | 6.994 | 7.015 | 3,516,607 | -0.01(-0.18%) |
May 10, 2002 | 7.098 | 7.106 | 6.967 | 7.028 | 4,008,554 | -0.07(-0.94%) |
May 09, 2002 | 7.106 | 7.168 | 7.074 | 7.094 | 1,728,736 | -0.05(-0.71%) |
May 08, 2002 | 7.169 | 7.255 | 7.113 | 7.145 | 4,136,889 | -0.05(-0.64%) |
May 07, 2002 | 7.106 | 7.214 | 7.074 | 7.191 | 4,158,278 | +0.09(+1.25%) |
May 06, 2002 | 7.153 | 7.163 | 7.102 | 7.102 | 62,908 | -0.05(-0.69%) |
May 03, 2002 | 7.225 | 7.253 | 7.145 | 7.152 | 2,288,625 | -0.05(-0.75%) |
May 02, 2002 | 7.004 | 7.207 | 7.002 | 7.206 | 3,415,953 | +0.21(+3.02%) |