Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 5.030 | 5.129 | 4.978 | 5.070 | 5,058,067 | +0.03(+0.68%) |
Jan 30, 2003 | 5.144 | 5.144 | 5.024 | 5.035 | 4,396,625 | -0.05(-0.99%) |
Jan 29, 2003 | 5.101 | 5.144 | 5.028 | 5.086 | 6,548,661 | -0.06(-1.15%) |
Jan 28, 2003 | 5.030 | 5.163 | 5.004 | 5.144 | 8,869,451 | +0.23(+4.68%) |
Jan 27, 2003 | 4.994 | 5.008 | 4.866 | 4.915 | 5,262,311 | -0.11(-2.29%) |
Jan 24, 2003 | 5.139 | 5.139 | 5.008 | 5.030 | 4,753,616 | -0.11(-2.10%) |
Jan 23, 2003 | 5.122 | 5.216 | 5.116 | 5.137 | 4,039,982 | -0.01(-0.28%) |
Jan 22, 2003 | 5.167 | 5.317 | 4.995 | 5.152 | 5,779,704 | +0.03(+0.53%) |
Jan 21, 2003 | 5.231 | 5.265 | 5.101 | 5.124 | 4,399,409 | -0.09(-1.68%) |
Jan 17, 2003 | 5.193 | 5.224 | 5.159 | 5.212 | 3,328,088 | +0.00(+0.08%) |
Jan 16, 2003 | 5.224 | 5.262 | 5.186 | 5.208 | 2,985,710 | -0.01(-0.11%) |
Jan 15, 2003 | 5.231 | 5.238 | 5.159 | 5.213 | 4,109,571 | -0.02(-0.33%) |
Jan 14, 2003 | 5.173 | 5.238 | 5.117 | 5.231 | 5,407,752 | +0.05(+0.97%) |
Jan 13, 2003 | 5.195 | 5.218 | 5.058 | 5.180 | 7,314,835 | -0.01(-0.25%) |
Jan 10, 2003 | 5.137 | 5.208 | 5.073 | 5.193 | 6,080,676 | +0.00(+0.03%) |
Jan 09, 2003 | 5.173 | 5.216 | 5.137 | 5.192 | 7,522,906 | -0.03(-0.66%) |
Jan 08, 2003 | 5.155 | 5.274 | 5.119 | 5.226 | 6,288,051 | +0.07(+1.39%) |
Jan 07, 2003 | 5.190 | 5.190 | 4.994 | 5.155 | 11,872,211 | -0.04(-0.69%) |
Jan 06, 2003 | 4.886 | 5.203 | 4.886 | 5.190 | 11,861,077 | +0.38(+7.82%) |
Jan 03, 2003 | 4.771 | 4.834 | 4.771 | 4.814 | 4,473,869 | +0.07(+1.58%) |
Jan 02, 2003 | 4.656 | 4.739 | 4.611 | 4.739 | 5,515,614 | +0.13(+2.74%) |
Dec 31, 2002 | 4.598 | 4.621 | 4.570 | 4.613 | 2,791,905 | +0.01(+0.31%) |
Dec 30, 2002 | 4.591 | 4.611 | 4.541 | 4.598 | 4,506,924 | +0.04(+0.95%) |
Dec 27, 2002 | 4.541 | 4.598 | 4.498 | 4.555 | 3,634,975 | -0.01(-0.16%) |
Dec 26, 2002 | 4.601 | 4.653 | 4.551 | 4.563 | 4,018,757 | -0.04(-0.84%) |
Dec 24, 2002 | 4.570 | 4.611 | 4.555 | 4.601 | 1,226,852 | +0.04(+0.79%) |
Dec 23, 2002 | 4.627 | 4.649 | 4.540 | 4.565 | 3,264,066 | -0.07(-1.49%) |
Dec 20, 2002 | 4.563 | 4.639 | 4.555 | 4.634 | 7,597,018 | +0.11(+2.38%) |
Dec 19, 2002 | 4.504 | 4.575 | 4.466 | 4.527 | 5,176,021 | -0.01(-0.28%) |
Dec 18, 2002 | 4.512 | 4.568 | 4.505 | 4.540 | 4,661,411 | +0.02(+0.51%) |
Dec 17, 2002 | 4.450 | 4.541 | 4.415 | 4.517 | 4,049,724 | +0.07(+1.49%) |
Dec 16, 2002 | 4.369 | 4.455 | 4.333 | 4.450 | 4,518,406 | +0.08(+1.88%) |
Dec 13, 2002 | 4.297 | 4.369 | 4.284 | 4.369 | 5,395,574 | +0.08(+1.98%) |
Dec 12, 2002 | 4.279 | 4.310 | 4.242 | 4.284 | 4,718,474 | +0.07(+1.74%) |
Dec 11, 2002 | 4.182 | 4.232 | 4.130 | 4.210 | 3,110,623 | +0.03(+0.69%) |
Dec 10, 2002 | 4.153 | 4.182 | 4.098 | 4.182 | 2,074,096 | +0.05(+1.25%) |
Dec 09, 2002 | 4.110 | 4.223 | 4.110 | 4.130 | 3,494,405 | +0.02(+0.49%) |
Dec 06, 2002 | 4.084 | 4.110 | 4.008 | 4.110 | 2,779,032 | +0.02(+0.42%) |
Dec 05, 2002 | 4.167 | 4.203 | 4.061 | 4.093 | 5,430,020 | -0.12(-2.80%) |
Dec 04, 2002 | 4.261 | 4.337 | 4.193 | 4.210 | 8,110,932 | -0.06(-1.51%) |
Dec 03, 2002 | 4.243 | 4.310 | 4.239 | 4.275 | 3,715,350 | +0.03(+0.75%) |
Dec 02, 2002 | 4.277 | 4.312 | 4.200 | 4.243 | 4,618,614 | -0.06(-1.37%) |
Nov 29, 2002 | 4.246 | 4.307 | 4.226 | 4.302 | 2,592,185 | +0.06(+1.32%) |
Nov 27, 2002 | 4.200 | 4.271 | 4.146 | 4.246 | 3,774,848 | +0.11(+2.68%) |
Nov 26, 2002 | 4.242 | 4.295 | 4.067 | 4.136 | 7,701,401 | -0.11(-2.51%) |
Nov 25, 2002 | 4.195 | 4.311 | 4.110 | 4.242 | 4,337,823 | +0.05(+1.13%) |
Nov 22, 2002 | 4.131 | 4.278 | 4.097 | 4.195 | 6,775,869 | +0.06(+1.53%) |
Nov 21, 2002 | 4.152 | 4.190 | 4.123 | 4.131 | 3,271,373 | -0.02(-0.48%) |
Nov 20, 2002 | 4.095 | 4.152 | 4.054 | 4.152 | 3,363,230 | +0.09(+2.27%) |
Nov 19, 2002 | 4.095 | 4.113 | 4.041 | 4.060 | 3,877,492 | -0.04(-1.05%) |
Nov 18, 2002 | 4.160 | 4.182 | 4.060 | 4.103 | 6,333,632 | -0.08(-1.89%) |
Nov 15, 2002 | 4.024 | 4.182 | 4.024 | 4.182 | 5,936,975 | +0.15(+3.74%) |
Nov 14, 2002 | 3.988 | 4.094 | 3.952 | 4.031 | 8,948,086 | +0.11(+2.86%) |
Nov 13, 2002 | 3.817 | 3.919 | 3.815 | 3.919 | 20,711,738 | +0.10(+2.71%) |
Nov 12, 2002 | 3.808 | 3.887 | 3.753 | 3.815 | 16,675,235 | -0.11(-2.89%) |
Nov 11, 2002 | 3.943 | 3.965 | 3.828 | 3.929 | 4,511,447 | -0.01(-0.33%) |
Nov 08, 2002 | 4.081 | 4.110 | 3.937 | 3.942 | 4,446,381 | -0.14(-3.42%) |
Nov 07, 2002 | 4.268 | 4.268 | 3.998 | 4.081 | 7,126,945 | -0.21(-4.89%) |
Nov 06, 2002 | 4.294 | 4.311 | 4.246 | 4.291 | 5,087,295 | +0.01(+0.20%) |
Nov 05, 2002 | 4.311 | 4.333 | 4.221 | 4.282 | 4,767,534 | -0.04(-1.03%) |
Nov 04, 2002 | 4.129 | 4.340 | 4.129 | 4.327 | 5,691,326 | +0.20(+4.84%) |
Nov 01, 2002 | 4.081 | 4.153 | 4.057 | 4.127 | 3,682,991 | +0.01(+0.24%) |
Oct 31, 2002 | 4.095 | 4.162 | 4.038 | 4.117 | 6,559,795 | +0.05(+1.24%) |
Oct 30, 2002 | 3.966 | 4.100 | 3.959 | 4.067 | 9,404,589 | +0.12(+3.10%) |
Oct 29, 2002 | 3.722 | 3.966 | 3.722 | 3.945 | 14,615,752 | +0.24(+6.48%) |
Oct 28, 2002 | 3.521 | 3.722 | 3.521 | 3.705 | 7,689,919 | +0.19(+5.40%) |
Oct 25, 2002 | 3.528 | 3.529 | 3.381 | 3.515 | 5,208,031 | -0.01(-0.37%) |
Oct 24, 2002 | 3.455 | 3.662 | 3.430 | 3.528 | 6,849,285 | +0.08(+2.46%) |
Oct 23, 2002 | 3.506 | 3.557 | 3.432 | 3.443 | 6,904,608 | -0.05(-1.52%) |
Oct 22, 2002 | 3.519 | 3.650 | 3.427 | 3.496 | 10,804,021 | +0.00(+0.04%) |
Oct 21, 2002 | 3.282 | 3.505 | 3.261 | 3.495 | 9,050,382 | +0.25(+7.66%) |
Oct 18, 2002 | 3.097 | 3.265 | 3.028 | 3.246 | 8,086,575 | +0.12(+3.81%) |
Oct 17, 2002 | 3.291 | 3.320 | 3.054 | 3.127 | 16,205,162 | -0.17(-5.02%) |
Oct 16, 2002 | 3.446 | 3.457 | 3.268 | 3.292 | 8,569,871 | -0.15(-4.46%) |
Oct 15, 2002 | 3.498 | 3.551 | 3.414 | 3.446 | 10,308,549 | -0.05(-1.48%) |
Oct 14, 2002 | 3.334 | 3.580 | 3.206 | 3.498 | 11,585,853 | -0.12(-3.22%) |
Oct 11, 2002 | 3.628 | 3.881 | 3.503 | 3.614 | 12,018,695 | +0.09(+2.65%) |
Oct 10, 2002 | 3.542 | 3.621 | 2.874 | 3.521 | 27,814,328 | -0.02(-0.61%) |
Oct 09, 2002 | 3.736 | 3.794 | 3.478 | 3.542 | 15,633,142 | -0.31(-8.06%) |
Oct 08, 2002 | 4.153 | 4.153 | 3.664 | 3.853 | 14,171,079 | -0.28(-6.81%) |
Oct 07, 2002 | 4.131 | 4.275 | 4.117 | 4.134 | 5,094,950 | -0.00(-0.07%) |
Oct 04, 2002 | 4.370 | 4.370 | 4.094 | 4.137 | 7,808,916 | -0.23(-5.30%) |
Oct 03, 2002 | 4.430 | 4.494 | 4.333 | 4.369 | 3,449,172 | -0.03(-0.59%) |
Oct 02, 2002 | 4.483 | 4.529 | 4.387 | 4.394 | 3,104,360 | -0.08(-1.77%) |
Oct 01, 2002 | 4.462 | 4.522 | 4.338 | 4.473 | 4,289,458 | +0.09(+2.07%) |
Sep 30, 2002 | 4.318 | 4.426 | 4.294 | 4.383 | 5,545,190 | +0.06(+1.50%) |
Sep 27, 2002 | 4.471 | 4.476 | 4.284 | 4.318 | 5,465,510 | -0.15(-3.41%) |
Sep 26, 2002 | 4.367 | 4.505 | 4.348 | 4.471 | 3,415,422 | +0.14(+3.22%) |
Sep 25, 2002 | 4.289 | 4.383 | 4.215 | 4.331 | 4,753,616 | +0.13(+3.08%) |
Sep 24, 2002 | 4.264 | 4.264 | 4.117 | 4.202 | 6,640,867 | -0.12(-2.82%) |
Sep 23, 2002 | 4.376 | 4.404 | 4.282 | 4.324 | 3,420,641 | -0.05(-1.15%) |
Sep 20, 2002 | 4.466 | 4.435 | 4.282 | 4.374 | 7,126,597 | -0.09(-2.03%) |
Sep 19, 2002 | 4.570 | 4.578 | 4.463 | 4.465 | 2,031,995 | -0.11(-2.42%) |
Sep 18, 2002 | 4.455 | 4.624 | 4.450 | 4.575 | 7,339,191 | +0.11(+2.48%) |
Sep 17, 2002 | 4.728 | 4.735 | 4.456 | 4.465 | 4,538,239 | -0.23(-4.98%) |
Sep 16, 2002 | 4.665 | 4.716 | 4.596 | 4.699 | 3,311,039 | -0.01(-0.15%) |
Sep 13, 2002 | 4.627 | 4.725 | 4.627 | 4.706 | 2,978,752 | +0.06(+1.39%) |
Sep 12, 2002 | 4.742 | 4.744 | 4.631 | 4.642 | 4,932,112 | -0.12(-2.48%) |
Sep 11, 2002 | 4.828 | 4.848 | 4.705 | 4.759 | 2,792,949 | -0.04(-0.81%) |
Sep 10, 2002 | 4.886 | 4.886 | 4.791 | 4.798 | 8,101,885 | -0.12(-2.40%) |
Sep 09, 2002 | 4.922 | 4.952 | 4.850 | 4.916 | 4,077,212 | -0.01(-0.12%) |
Sep 06, 2002 | 4.871 | 4.939 | 4.870 | 4.922 | 12,496,423 | +0.10(+2.12%) |
Sep 05, 2002 | 4.758 | 4.850 | 4.708 | 4.820 | 17,325,544 | -0.02(-0.39%) |
Sep 04, 2002 | 4.827 | 4.873 | 4.746 | 4.838 | 7,159,652 | +0.01(+0.27%) |
Sep 03, 2002 | 4.771 | 4.879 | 4.759 | 4.825 | 9,325,954 | -0.23(-4.60%) |
Aug 30, 2002 | 5.096 | 5.116 | 5.001 | 5.058 | 3,883,755 | -0.04(-0.71%) |
Aug 29, 2002 | 5.209 | 5.211 | 5.088 | 5.094 | 3,921,681 | -0.12(-2.29%) |
Aug 28, 2002 | 5.231 | 5.268 | 5.195 | 5.213 | 2,331,923 | -0.02(-0.33%) |
Aug 27, 2002 | 5.267 | 5.300 | 5.216 | 5.231 | 2,631,155 | -0.03(-0.52%) |
Aug 26, 2002 | 5.189 | 5.274 | 5.189 | 5.258 | 1,649,256 | +0.07(+1.36%) |
Aug 23, 2002 | 5.293 | 5.293 | 5.188 | 5.188 | 2,076,532 | -0.10(-1.96%) |
Aug 22, 2002 | 5.205 | 5.310 | 5.189 | 5.291 | 2,677,780 | +0.09(+1.66%) |
Aug 21, 2002 | 5.057 | 5.205 | 5.015 | 5.205 | 2,265,118 | +0.18(+3.66%) |
Aug 20, 2002 | 5.024 | 5.087 | 4.962 | 5.021 | 2,002,420 | +0.07(+1.33%) |
Aug 16, 2002 | 4.958 | 4.986 | 4.886 | 4.955 | 1,822,532 | -0.02(-0.38%) |
Aug 15, 2002 | 5.058 | 5.088 | 4.929 | 4.973 | 2,795,037 | -0.08(-1.56%) |
Aug 14, 2002 | 4.897 | 5.058 | 4.837 | 5.053 | 3,705,955 | +0.19(+3.93%) |
Aug 13, 2002 | 5.030 | 5.030 | 4.857 | 4.861 | 2,727,188 | -0.18(-3.62%) |
Aug 12, 2002 | 4.889 | 5.078 | 4.879 | 5.044 | 2,246,329 | +0.12(+2.42%) |
Aug 07, 2002 | 4.907 | 4.929 | 4.785 | 4.925 | 2,843,053 | +0.09(+1.93%) |
Aug 06, 2002 | 4.742 | 4.871 | 4.728 | 4.831 | 2,028,167 | +0.16(+3.48%) |
Aug 05, 2002 | 4.713 | 4.804 | 4.656 | 4.669 | 2,472,493 | -0.03(-0.64%) |
Aug 02, 2002 | 4.838 | 4.838 | 4.642 | 4.699 | 2,573,744 | -0.11(-2.30%) |
Aug 01, 2002 | 4.965 | 4.979 | 4.757 | 4.810 | 3,041,730 | -0.16(-3.13%) |
Jul 31, 2002 | 4.922 | 5.015 | 4.670 | 4.965 | 4,400,453 | +0.04(+0.91%) |
Jul 30, 2002 | 4.498 | 4.929 | 4.492 | 4.920 | 5,465,510 | +0.36(+7.88%) |
Jul 29, 2002 | 4.557 | 4.627 | 4.483 | 4.561 | 3,123,496 | -0.02(-0.53%) |
Jul 26, 2002 | 4.527 | 4.613 | 4.492 | 4.585 | 3,087,658 | +0.03(+0.76%) |
Jul 25, 2002 | 4.427 | 4.713 | 4.404 | 4.551 | 6,716,023 | +0.13(+2.82%) |
Jul 24, 2002 | 4.095 | 4.456 | 4.024 | 4.426 | 6,703,844 | +0.29(+6.94%) |
Jul 23, 2002 | 4.426 | 4.527 | 4.129 | 4.139 | 6,422,705 | -0.27(-6.10%) |
Jul 22, 2002 | 4.455 | 4.522 | 4.275 | 4.407 | 5,835,027 | -0.08(-1.82%) |
Jul 19, 2002 | 4.778 | 4.778 | 4.473 | 4.489 | 5,051,109 | -0.56(-11.05%) |
Jul 17, 2002 | 5.188 | 5.290 | 5.030 | 5.047 | 6,254,300 | -0.15(-2.80%) |
Jul 12, 2002 | 5.303 | 5.304 | 5.175 | 5.192 | 3,132,891 | -0.15(-2.88%) |
Jul 11, 2002 | 5.159 | 5.364 | 5.101 | 5.346 | 7,475,933 | +0.15(+2.93%) |
Jul 10, 2002 | 5.604 | 5.606 | 5.173 | 5.193 | 5,594,598 | -0.43(-7.66%) |
Jul 09, 2002 | 5.899 | 5.899 | 5.624 | 5.624 | 6,072,325 | -0.27(-4.65%) |
Jul 08, 2002 | 6.000 | 6.043 | 5.844 | 5.899 | 2,030,951 | -0.10(-1.68%) |
Jul 05, 2002 | 5.956 | 6.005 | 5.870 | 6.000 | 541,401 | +0.04(+0.65%) |
Jul 04, 2002 | 5.989 | 6.050 | 5.920 | 5.961 | 1,304,095 | +0.00(+0.00%) |
Jul 03, 2002 | 5.989 | 6.050 | 5.920 | 5.961 | 1,304,095 | -0.03(-0.50%) |
Jul 02, 2002 | 6.123 | 6.130 | 5.965 | 5.991 | 1,263,038 | -0.13(-2.16%) |
Jul 01, 2002 | 6.251 | 6.251 | 6.122 | 6.123 | 1,507,991 | -0.10(-1.59%) |
Jun 28, 2002 | 6.122 | 6.228 | 6.104 | 6.222 | 1,824,620 | +0.11(+1.74%) |
Jun 27, 2002 | 6.086 | 6.130 | 6.008 | 6.116 | 2,143,337 | +0.05(+0.76%) |
Jun 26, 2002 | 6.034 | 6.077 | 5.935 | 6.070 | 2,496,849 | +0.04(+0.60%) |
Jun 25, 2002 | 6.116 | 6.166 | 6.021 | 6.034 | 2,154,123 | -0.12(-1.89%) |
Jun 21, 2002 | 6.050 | 6.205 | 6.050 | 6.150 | 3,037,206 | -0.02(-0.35%) |
Jun 20, 2002 | 6.195 | 6.250 | 6.146 | 6.172 | 1,532,347 | -0.02(-0.37%) |
Jun 19, 2002 | 6.294 | 6.337 | 6.179 | 6.195 | 2,106,803 | -0.11(-1.80%) |
Jun 18, 2002 | 6.307 | 6.360 | 6.296 | 6.308 | 1,993,025 | +0.00(+0.02%) |
Jun 17, 2002 | 6.209 | 6.313 | 6.166 | 6.307 | 1,119,337 | +0.10(+1.60%) |
Jun 14, 2002 | 6.275 | 6.280 | 6.150 | 6.208 | 1,940,833 | -0.04(-0.58%) |
Jun 12, 2002 | 6.229 | 6.284 | 6.208 | 6.244 | 2,306,871 | +0.05(+0.79%) |
Jun 11, 2002 | 6.234 | 6.304 | 6.181 | 6.195 | 2,705,615 | +0.03(+0.42%) |
Jun 10, 2002 | 6.136 | 6.192 | 6.114 | 6.169 | 1,892,469 | +0.01(+0.12%) |
Jun 07, 2002 | 6.158 | 6.202 | 6.104 | 6.162 | 1,873,680 | -0.00(-0.02%) |
Jun 06, 2002 | 6.287 | 6.287 | 6.142 | 6.163 | 1,927,264 | -0.12(-1.94%) |
Jun 05, 2002 | 6.352 | 6.352 | 6.227 | 6.285 | 2,596,013 | -0.22(-3.40%) |
May 31, 2002 | 6.567 | 6.571 | 6.495 | 6.507 | 2,249,460 | -0.18(-2.67%) |
May 28, 2002 | 6.727 | 6.727 | 6.655 | 6.685 | 1,295,397 | -0.04(-0.62%) |
May 27, 2002 | 6.753 | 6.786 | 6.663 | 6.727 | 1,556,007 | +0.00(+0.00%) |
May 24, 2002 | 6.753 | 6.786 | 6.663 | 6.727 | 1,556,007 | -0.01(-0.19%) |
May 23, 2002 | 6.696 | 6.754 | 6.691 | 6.740 | 1,473,892 | +0.06(+0.93%) |
May 22, 2002 | 6.547 | 6.681 | 6.547 | 6.678 | 1,607,851 | +0.13(+2.00%) |
May 21, 2002 | 6.474 | 6.574 | 6.467 | 6.547 | 1,473,892 | +0.03(+0.49%) |
May 20, 2002 | 6.380 | 6.553 | 6.377 | 6.515 | 1,557,051 | +0.11(+1.80%) |
May 17, 2002 | 6.459 | 6.459 | 6.237 | 6.400 | 2,719,881 | -0.07(-1.02%) |
May 16, 2002 | 6.596 | 6.600 | 6.395 | 6.467 | 1,780,779 | -0.13(-2.02%) |
May 15, 2002 | 6.676 | 6.681 | 6.594 | 6.600 | 1,264,777 | -0.07(-1.12%) |
May 14, 2002 | 6.632 | 6.691 | 6.610 | 6.675 | 1,422,396 | +0.04(+0.54%) |
May 13, 2002 | 6.570 | 6.640 | 6.504 | 6.639 | 1,545,569 | +0.06(+0.94%) |
May 10, 2002 | 6.596 | 6.666 | 6.501 | 6.577 | 2,446,397 | -0.02(-0.30%) |
May 09, 2002 | 6.653 | 6.688 | 6.574 | 6.597 | 1,857,675 | -0.07(-1.03%) |
May 08, 2002 | 6.610 | 6.682 | 6.537 | 6.666 | 1,488,158 | +0.07(+1.02%) |
May 07, 2002 | 6.639 | 6.653 | 6.596 | 6.599 | 1,336,106 | -0.04(-0.58%) |
May 06, 2002 | 6.653 | 6.681 | 6.610 | 6.638 | 908,482 | +0.00(+0.06%) |
May 03, 2002 | 6.538 | 6.673 | 6.538 | 6.633 | 1,494,421 | +0.02(+0.35%) |
May 02, 2002 | 6.653 | 6.655 | 6.582 | 6.610 | 730,683 | -0.08(-1.18%) |
May 01, 2002 | 6.661 | 6.705 | 6.628 | 6.689 | 1,997,548 | +0.03(+0.43%) |
Apr 30, 2002 | 6.665 | 6.682 | 6.604 | 6.661 | 2,429,695 | +0.08(+1.18%) |
Apr 29, 2002 | 6.523 | 6.603 | 6.468 | 6.583 | 1,325,668 | +0.06(+0.95%) |
Apr 26, 2002 | 6.609 | 6.610 | 6.504 | 6.521 | 1,289,829 | -0.09(-1.35%) |
Apr 25, 2002 | 6.696 | 6.704 | 6.582 | 6.610 | 2,606,451 | -0.11(-1.58%) |
Apr 24, 2002 | 6.725 | 6.790 | 6.694 | 6.717 | 1,854,891 | -0.01(-0.11%) |
Apr 23, 2002 | 6.698 | 6.753 | 6.689 | 6.724 | 1,705,623 | +0.05(+0.69%) |
Apr 22, 2002 | 6.668 | 6.715 | 6.653 | 6.678 | 884,822 | +0.02(+0.30%) |
Apr 19, 2002 | 6.653 | 6.675 | 6.612 | 6.658 | 1,512,514 | +0.00(+0.00%) |
Apr 18, 2002 | 6.567 | 6.754 | 6.567 | 6.658 | 2,679,519 | +0.08(+1.22%) |
Apr 17, 2002 | 6.431 | 6.580 | 6.395 | 6.577 | 2,735,191 | +0.12(+1.89%) |
Apr 16, 2002 | 6.380 | 6.467 | 6.344 | 6.455 | 2,028,167 | +0.10(+1.63%) |
Apr 15, 2002 | 6.413 | 6.413 | 6.344 | 6.352 | 1,183,011 | -0.06(-0.99%) |
Apr 12, 2002 | 6.423 | 6.435 | 6.370 | 6.415 | 2,199,008 | -0.01(-0.13%) |
Apr 11, 2002 | 6.510 | 6.528 | 6.423 | 6.423 | 1,262,690 | -0.10(-1.54%) |
Apr 10, 2002 | 6.385 | 6.530 | 6.376 | 6.524 | 1,247,032 | +0.13(+2.02%) |
Apr 09, 2002 | 6.452 | 6.467 | 6.395 | 6.395 | 885,866 | -0.05(-0.82%) |
Apr 08, 2002 | 6.434 | 6.461 | 6.395 | 6.448 | 1,098,460 | +0.02(+0.25%) |
Apr 05, 2002 | 6.495 | 6.514 | 6.422 | 6.432 | 1,555,659 | -0.05(-0.78%) |
Apr 04, 2002 | 6.481 | 6.537 | 6.438 | 6.482 | 2,190,310 | +0.01(+0.09%) |
Apr 03, 2002 | 6.531 | 6.538 | 6.467 | 6.477 | 1,830,883 | -0.08(-1.16%) |
Apr 02, 2002 | 6.538 | 6.582 | 6.533 | 6.553 | 1,955,099 | +0.04(+0.55%) |
Apr 01, 2002 | 6.546 | 6.546 | 6.504 | 6.517 | 4,187,858 | -0.06(-0.98%) |
Mar 29, 2002 | 6.603 | 6.623 | 6.517 | 6.582 | 1,445,361 | +0.00(+0.00%) |
Mar 28, 2002 | 6.603 | 6.623 | 6.517 | 6.582 | 1,439,446 | +0.01(+0.22%) |
Mar 27, 2002 | 6.531 | 6.603 | 6.524 | 6.567 | 1,815,573 | +0.04(+0.64%) |
Mar 26, 2002 | 6.638 | 6.662 | 6.510 | 6.525 | 2,239,370 | -0.11(-1.69%) |
Mar 25, 2002 | 6.665 | 6.695 | 6.589 | 6.638 | 2,424,128 | -0.03(-0.39%) |
Mar 22, 2002 | 6.553 | 6.725 | 6.538 | 6.663 | 3,085,223 | +0.09(+1.44%) |
Mar 21, 2002 | 6.446 | 6.580 | 6.418 | 6.569 | 1,773,472 | +0.12(+1.89%) |
Mar 20, 2002 | 6.411 | 6.459 | 6.337 | 6.446 | 1,780,779 | +0.03(+0.52%) |
Mar 19, 2002 | 6.393 | 6.459 | 6.386 | 6.413 | 1,028,523 | +0.04(+0.61%) |
Mar 18, 2002 | 6.308 | 6.390 | 6.267 | 6.375 | 1,074,104 | +0.02(+0.29%) |
Mar 15, 2002 | 6.395 | 6.419 | 6.350 | 6.356 | 2,202,488 | +0.02(+0.29%) |
Mar 14, 2002 | 6.296 | 6.352 | 6.296 | 6.337 | 897,696 | +0.04(+0.66%) |
Mar 13, 2002 | 6.306 | 6.321 | 6.283 | 6.296 | 758,170 | -0.01(-0.16%) |
Mar 12, 2002 | 6.337 | 6.365 | 6.298 | 6.306 | 1,170,485 | -0.05(-0.81%) |
Mar 11, 2002 | 6.344 | 6.383 | 6.307 | 6.357 | 1,842,017 | +0.05(+0.77%) |
Mar 08, 2002 | 6.337 | 6.367 | 6.270 | 6.308 | 2,379,243 | -0.01(-0.18%) |
Mar 07, 2002 | 6.330 | 6.356 | 6.294 | 6.320 | 2,821,829 | -0.01(-0.16%) |
Mar 06, 2002 | 6.308 | 6.344 | 6.198 | 6.330 | 2,620,717 | +0.02(+0.34%) |
Mar 05, 2002 | 6.251 | 6.313 | 6.251 | 6.308 | 1,742,505 | +0.04(+0.69%) |
Mar 04, 2002 | 6.119 | 6.268 | 6.102 | 6.265 | 2,505,199 | +0.16(+2.61%) |
Mar 01, 2002 | 6.060 | 6.106 | 6.050 | 6.106 | 3,037,554 | +0.05(+0.76%) |
Feb 28, 2002 | 6.113 | 6.123 | 6.050 | 6.060 | 1,877,508 | -0.05(-0.87%) |
Feb 27, 2002 | 6.086 | 6.179 | 6.067 | 6.113 | 2,284,603 | +0.02(+0.40%) |
Feb 26, 2002 | 6.070 | 6.104 | 6.057 | 6.089 | 1,434,922 | +0.02(+0.40%) |
Feb 25, 2002 | 6.090 | 6.116 | 6.014 | 6.064 | 1,704,231 | -0.03(-0.42%) |
Feb 22, 2002 | 6.014 | 6.107 | 5.949 | 6.090 | 1,223,372 | +0.07(+1.10%) |
Feb 21, 2002 | 6.044 | 6.106 | 6.007 | 6.024 | 1,716,757 | -0.02(-0.31%) |
Feb 20, 2002 | 6.021 | 6.057 | 5.920 | 6.043 | 1,579,319 | +0.03(+0.55%) |
Feb 19, 2002 | 6.035 | 6.069 | 6.001 | 6.010 | 2,683,347 | -0.08(-1.27%) |
Feb 18, 2002 | 6.130 | 6.153 | 6.056 | 6.087 | 1,656,911 | +0.00(+0.00%) |
Feb 15, 2002 | 6.130 | 6.153 | 6.056 | 6.087 | 1,656,911 | -0.04(-0.70%) |
Feb 14, 2002 | 6.136 | 6.153 | 6.071 | 6.130 | 1,617,593 | +0.01(+0.23%) |
Feb 13, 2002 | 6.064 | 6.136 | 6.035 | 6.116 | 1,148,216 | +0.07(+1.12%) |
Feb 12, 2002 | 5.956 | 6.086 | 5.956 | 6.048 | 2,179,523 | +0.10(+1.76%) |
Feb 11, 2002 | 5.892 | 5.982 | 5.823 | 5.943 | 1,823,228 | +0.05(+0.88%) |
Feb 08, 2002 | 5.892 | 5.981 | 5.844 | 5.892 | 4,835,035 | -0.13(-2.15%) |
Feb 07, 2002 | 6.080 | 6.113 | 6.014 | 6.021 | 2,310,698 | -0.06(-0.97%) |
Feb 06, 2002 | 6.114 | 6.148 | 6.038 | 6.080 | 3,037,554 | -0.03(-0.42%) |
Feb 05, 2002 | 6.071 | 6.120 | 6.015 | 6.106 | 2,874,020 | +0.07(+1.17%) |
Feb 04, 2002 | 6.093 | 6.100 | 6.021 | 6.035 | 1,821,836 | -0.07(-1.15%) |