Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 4.431 | 4.438 | 4.359 | 4.361 | 3,360,012 | -0.09(-1.99%) |
Mar 28, 2003 | 4.426 | 4.450 | 4.402 | 4.450 | 2,395,240 | +0.01(+0.16%) |
Mar 27, 2003 | 4.366 | 4.445 | 4.354 | 4.443 | 3,637,509 | +0.06(+1.31%) |
Mar 26, 2003 | 4.385 | 4.426 | 4.338 | 4.385 | 4,280,135 | +0.00(+0.11%) |
Mar 25, 2003 | 4.287 | 4.383 | 4.266 | 4.381 | 3,856,586 | +0.11(+2.52%) |
Mar 24, 2003 | 4.326 | 4.347 | 4.227 | 4.273 | 3,346,659 | -0.07(-1.71%) |
Mar 21, 2003 | 4.361 | 4.383 | 4.266 | 4.347 | 5,773,613 | +0.06(+1.40%) |
Mar 20, 2003 | 4.266 | 4.309 | 4.194 | 4.287 | 4,036,021 | +0.02(+0.51%) |
Mar 19, 2003 | 4.314 | 4.347 | 4.251 | 4.266 | 3,612,889 | -0.02(-0.39%) |
Mar 18, 2003 | 4.239 | 4.287 | 4.206 | 4.282 | 5,414,744 | +0.07(+1.59%) |
Mar 17, 2003 | 4.024 | 4.220 | 4.024 | 4.215 | 6,223,868 | +0.21(+5.14%) |
Mar 14, 2003 | 4.069 | 4.098 | 3.985 | 4.009 | 4,076,498 | -0.02(-0.48%) |
Mar 13, 2003 | 4.048 | 4.069 | 4.007 | 4.028 | 3,867,019 | -0.00(-0.12%) |
Mar 12, 2003 | 3.935 | 4.045 | 3.928 | 4.033 | 4,833,878 | +0.09(+2.25%) |
Mar 11, 2003 | 3.992 | 4.033 | 3.942 | 3.945 | 3,962,160 | -0.03(-0.78%) |
Mar 10, 2003 | 4.012 | 4.038 | 3.966 | 3.976 | 3,910,417 | -0.08(-1.89%) |
Mar 07, 2003 | 4.055 | 4.079 | 3.995 | 4.052 | 3,111,725 | -0.02(-0.53%) |
Mar 06, 2003 | 4.074 | 4.086 | 4.026 | 4.074 | 6,298,980 | +0.01(+0.24%) |
Mar 05, 2003 | 4.040 | 4.064 | 3.959 | 4.064 | 4,926,933 | +0.02(+0.59%) |
Mar 04, 2003 | 4.076 | 4.076 | 3.997 | 4.040 | 4,807,588 | -0.03(-0.82%) |
Mar 03, 2003 | 4.107 | 4.167 | 4.069 | 4.074 | 2,092,288 | +0.01(+0.35%) |
Feb 28, 2003 | 4.098 | 4.129 | 4.052 | 4.060 | 2,834,228 | +0.01(+0.18%) |
Feb 27, 2003 | 4.079 | 4.122 | 4.050 | 4.052 | 4,357,751 | -0.01(-0.29%) |
Feb 26, 2003 | 4.189 | 4.194 | 4.055 | 4.064 | 5,649,261 | -0.12(-2.86%) |
Feb 25, 2003 | 4.203 | 4.234 | 4.105 | 4.184 | 6,237,221 | -0.02(-0.51%) |
Feb 24, 2003 | 4.290 | 4.347 | 4.203 | 4.206 | 4,477,513 | -0.06(-1.40%) |
Feb 21, 2003 | 4.309 | 4.361 | 4.258 | 4.266 | 4,722,461 | +0.01(+0.17%) |
Feb 20, 2003 | 4.297 | 4.302 | 4.220 | 4.258 | 5,176,472 | +0.01(+0.23%) |
Feb 19, 2003 | 4.263 | 4.290 | 4.211 | 4.249 | 3,300,340 | +0.00(+0.06%) |
Feb 18, 2003 | 4.222 | 4.287 | 4.218 | 4.246 | 3,698,016 | +0.03(+0.68%) |
Feb 14, 2003 | 4.182 | 4.237 | 4.141 | 4.218 | 3,893,725 | +0.07(+1.79%) |
Feb 13, 2003 | 4.050 | 4.206 | 4.024 | 4.143 | 4,496,291 | +0.06(+1.35%) |
Feb 12, 2003 | 4.194 | 4.196 | 4.002 | 4.088 | 5,266,607 | -0.10(-2.35%) |
Feb 11, 2003 | 4.242 | 4.275 | 4.182 | 4.187 | 3,976,348 | -0.03(-0.63%) |
Feb 10, 2003 | 4.242 | 4.273 | 4.163 | 4.213 | 3,336,227 | -0.02(-0.40%) |
Feb 07, 2003 | 4.290 | 4.290 | 4.167 | 4.230 | 17,025,816 | -0.04(-0.84%) |
Feb 06, 2003 | 4.254 | 4.290 | 4.206 | 4.266 | 3,402,993 | +0.00(+0.00%) |
Feb 05, 2003 | 4.311 | 4.316 | 4.244 | 4.266 | 6,156,684 | -0.04(-0.84%) |
Feb 04, 2003 | 4.297 | 4.323 | 4.256 | 4.302 | 6,441,276 | -0.01(-0.28%) |
Feb 03, 2003 | 4.297 | 4.323 | 4.266 | 4.314 | 6,818,922 | +0.06(+1.29%) |
Jan 31, 2003 | 4.299 | 4.328 | 4.242 | 4.258 | 6,896,955 | -0.02(-0.56%) |
Jan 30, 2003 | 4.361 | 4.390 | 4.278 | 4.282 | 9,106,085 | -0.06(-1.27%) |
Jan 29, 2003 | 4.373 | 4.409 | 4.254 | 4.338 | 25,961,230 | -0.31(-6.70%) |
Jan 28, 2003 | 4.553 | 4.716 | 4.517 | 4.649 | 7,391,860 | +0.16(+3.47%) |
Jan 27, 2003 | 4.589 | 4.678 | 4.493 | 4.493 | 6,500,531 | -0.18(-3.94%) |
Jan 24, 2003 | 4.793 | 4.793 | 4.673 | 4.678 | 5,669,708 | -0.12(-2.40%) |
Jan 23, 2003 | 4.817 | 4.872 | 4.776 | 4.793 | 4,077,332 | -0.03(-0.60%) |
Jan 22, 2003 | 4.829 | 4.860 | 4.745 | 4.822 | 4,186,662 | -0.05(-0.94%) |
Jan 21, 2003 | 4.977 | 4.997 | 4.841 | 4.867 | 3,094,616 | -0.05(-1.02%) |
Jan 17, 2003 | 5.080 | 5.080 | 4.903 | 4.917 | 5,796,147 | -0.05(-1.01%) |
Jan 16, 2003 | 4.956 | 4.992 | 4.913 | 4.968 | 3,767,704 | +0.01(+0.24%) |
Jan 15, 2003 | 4.949 | 4.980 | 4.862 | 4.956 | 7,452,785 | +0.00(+0.00%) |
Jan 14, 2003 | 5.021 | 5.056 | 4.925 | 4.956 | 6,132,064 | -0.03(-0.62%) |
Jan 13, 2003 | 5.021 | 5.064 | 4.961 | 4.987 | 2,617,655 | -0.05(-0.90%) |
Jan 10, 2003 | 4.985 | 5.052 | 4.941 | 5.032 | 3,152,619 | +0.00(+0.00%) |
Jan 09, 2003 | 4.980 | 5.068 | 4.934 | 5.032 | 5,140,585 | +0.05(+1.06%) |
Jan 08, 2003 | 4.917 | 5.042 | 4.877 | 4.980 | 6,057,787 | +0.06(+1.12%) |
Jan 07, 2003 | 5.032 | 5.037 | 4.877 | 4.925 | 6,532,662 | -0.18(-3.48%) |
Jan 06, 2003 | 4.963 | 5.200 | 4.951 | 5.102 | 7,040,086 | +0.17(+3.55%) |
Jan 03, 2003 | 4.829 | 4.937 | 4.822 | 4.927 | 3,756,854 | +0.00(+0.10%) |
Jan 02, 2003 | 4.788 | 4.922 | 4.783 | 4.922 | 3,165,138 | +0.13(+2.70%) |
Dec 31, 2002 | 4.714 | 4.812 | 4.697 | 4.793 | 2,440,724 | +0.04(+0.76%) |
Dec 30, 2002 | 4.786 | 4.793 | 4.723 | 4.757 | 2,322,214 | -0.02(-0.45%) |
Dec 27, 2002 | 4.822 | 4.865 | 4.745 | 4.778 | 1,681,258 | -0.06(-1.19%) |
Dec 26, 2002 | 4.781 | 4.867 | 4.788 | 4.836 | 2,303,436 | +0.06(+1.20%) |
Dec 24, 2002 | 4.781 | 4.826 | 4.762 | 4.778 | 1,248,529 | -0.09(-1.77%) |
Dec 23, 2002 | 4.793 | 4.879 | 4.769 | 4.865 | 4,594,354 | +0.01(+0.25%) |
Dec 20, 2002 | 4.853 | 4.853 | 4.745 | 4.853 | 6,191,737 | +0.06(+1.25%) |
Dec 19, 2002 | 4.757 | 4.807 | 4.735 | 4.793 | 4,278,883 | +0.00(+0.00%) |
Dec 18, 2002 | 4.865 | 4.896 | 4.762 | 4.793 | 5,549,946 | -0.03(-0.70%) |
Dec 17, 2002 | 4.733 | 4.850 | 4.709 | 4.826 | 5,746,906 | +0.10(+2.03%) |
Dec 16, 2002 | 4.572 | 4.745 | 4.553 | 4.731 | 4,969,497 | +0.09(+1.86%) |
Dec 13, 2002 | 4.572 | 4.671 | 4.553 | 4.644 | 1,824,805 | +0.07(+1.57%) |
Dec 12, 2002 | 4.613 | 4.644 | 4.553 | 4.572 | 2,804,600 | -0.01(-0.31%) |
Dec 11, 2002 | 4.565 | 4.596 | 4.529 | 4.587 | 2,939,802 | +0.03(+0.63%) |
Dec 10, 2002 | 4.565 | 4.565 | 4.488 | 4.558 | 3,156,792 | +0.02(+0.48%) |
Dec 09, 2002 | 4.527 | 4.589 | 4.491 | 4.536 | 3,373,783 | +0.01(+0.26%) |
Dec 06, 2002 | 4.469 | 4.553 | 4.424 | 4.524 | 2,986,956 | +0.03(+0.59%) |
Dec 05, 2002 | 4.505 | 4.527 | 4.448 | 4.498 | 2,643,944 | +0.01(+0.27%) |
Dec 04, 2002 | 4.575 | 4.635 | 4.479 | 4.486 | 4,282,221 | -0.09(-1.94%) |
Dec 03, 2002 | 4.589 | 4.666 | 4.563 | 4.575 | 3,480,191 | -0.08(-1.70%) |
Dec 02, 2002 | 4.671 | 4.709 | 4.577 | 4.654 | 3,340,400 | -0.02(-0.36%) |
Nov 29, 2002 | 4.637 | 4.685 | 4.601 | 4.671 | 3,728,478 | +0.03(+0.72%) |
Nov 27, 2002 | 4.601 | 4.685 | 4.539 | 4.637 | 4,722,879 | +0.10(+2.11%) |
Nov 26, 2002 | 4.663 | 4.668 | 4.529 | 4.541 | 2,866,359 | -0.13(-2.82%) |
Nov 25, 2002 | 4.625 | 4.690 | 4.529 | 4.673 | 3,725,975 | +0.05(+1.04%) |
Nov 22, 2002 | 4.486 | 4.644 | 4.469 | 4.625 | 4,211,282 | +0.13(+2.93%) |
Nov 21, 2002 | 4.457 | 4.589 | 4.450 | 4.493 | 8,128,793 | +0.05(+1.13%) |
Nov 20, 2002 | 4.433 | 4.529 | 4.400 | 4.443 | 5,600,855 | +0.04(+0.87%) |
Nov 19, 2002 | 4.409 | 4.457 | 4.361 | 4.405 | 3,595,781 | -0.03(-0.65%) |
Nov 18, 2002 | 4.505 | 4.505 | 4.361 | 4.433 | 6,522,647 | -0.06(-1.44%) |
Nov 15, 2002 | 4.491 | 4.510 | 4.409 | 4.498 | 5,781,124 | +0.05(+1.08%) |
Nov 14, 2002 | 4.443 | 4.517 | 4.397 | 4.450 | 8,947,097 | +0.05(+1.20%) |
Nov 13, 2002 | 4.297 | 4.397 | 4.290 | 4.397 | 11,016,017 | +0.09(+2.00%) |
Nov 12, 2002 | 4.345 | 4.366 | 4.294 | 4.311 | 7,304,230 | -0.03(-0.61%) |
Nov 11, 2002 | 4.323 | 4.347 | 4.290 | 4.338 | 6,929,504 | +0.00(+0.00%) |
Nov 08, 2002 | 4.349 | 4.357 | 4.280 | 4.338 | 9,647,309 | -0.01(-0.22%) |
Nov 07, 2002 | 4.361 | 4.388 | 4.290 | 4.347 | 52,954,416 | -0.04(-0.87%) |
Nov 06, 2002 | 4.278 | 4.438 | 4.256 | 4.385 | 9,910,201 | +0.14(+3.39%) |
Nov 05, 2002 | 4.294 | 4.294 | 4.182 | 4.242 | 6,906,136 | -0.01(-0.17%) |
Nov 04, 2002 | 3.954 | 4.335 | 3.918 | 4.249 | 10,825,733 | +0.27(+6.68%) |
Nov 01, 2002 | 3.959 | 4.033 | 3.952 | 3.983 | 3,685,498 | +0.02(+0.61%) |
Oct 31, 2002 | 4.040 | 4.040 | 3.942 | 3.959 | 2,548,385 | -0.08(-1.96%) |
Oct 30, 2002 | 4.002 | 4.045 | 3.978 | 4.038 | 4,257,184 | +0.04(+0.90%) |
Oct 29, 2002 | 4.062 | 4.067 | 3.947 | 4.002 | 1,043,222 | -0.08(-1.94%) |
Oct 28, 2002 | 3.966 | 4.119 | 3.966 | 4.081 | 4,036,855 | +0.15(+3.84%) |
Oct 25, 2002 | 3.949 | 4.007 | 3.894 | 3.930 | 667,662 | -0.00(-0.12%) |
Oct 24, 2002 | 4.050 | 4.074 | 3.930 | 3.935 | 4,366,514 | -0.07(-1.68%) |
Oct 23, 2002 | 3.851 | 4.002 | 3.786 | 4.002 | 5,143,506 | +0.14(+3.66%) |
Oct 22, 2002 | 3.904 | 4.036 | 3.858 | 3.861 | 6,171,290 | -0.04(-1.11%) |
Oct 21, 2002 | 3.652 | 3.904 | 3.650 | 3.904 | 4,589,346 | +0.25(+6.82%) |
Oct 18, 2002 | 3.556 | 3.690 | 3.511 | 3.655 | 4,442,878 | +0.10(+2.83%) |
Oct 17, 2002 | 3.695 | 3.798 | 3.532 | 3.554 | 7,942,682 | -0.08(-2.24%) |
Oct 16, 2002 | 3.870 | 3.978 | 3.523 | 3.635 | 1,377,054 | -0.23(-5.89%) |
Oct 15, 2002 | 4.098 | 4.098 | 3.834 | 3.863 | 11,856,020 | -0.14(-3.59%) |
Oct 14, 2002 | 3.985 | 4.072 | 3.894 | 4.007 | 21,573,850 | -0.09(-2.22%) |
Oct 11, 2002 | 3.858 | 4.146 | 3.858 | 4.098 | 10,445,166 | +0.29(+7.75%) |
Oct 10, 2002 | 3.556 | 3.861 | 3.499 | 3.803 | 5,567,889 | +0.28(+7.96%) |
Oct 09, 2002 | 3.631 | 3.690 | 3.477 | 3.523 | 8,530,226 | -0.28(-7.26%) |
Oct 08, 2002 | 3.853 | 3.913 | 3.628 | 3.798 | 7,221,189 | -0.06(-1.43%) |
Oct 07, 2002 | 3.837 | 3.959 | 3.794 | 3.853 | 2,750,770 | -0.03(-0.74%) |
Oct 04, 2002 | 4.062 | 4.062 | 3.875 | 3.882 | 2,646,448 | -0.18(-4.42%) |
Oct 03, 2002 | 4.086 | 4.134 | 4.024 | 4.062 | 3,807,346 | -0.02(-0.59%) |
Oct 02, 2002 | 4.119 | 4.206 | 4.062 | 4.086 | 3,920,849 | +0.01(+0.29%) |
Oct 01, 2002 | 4.146 | 4.194 | 4.045 | 4.074 | 4,384,457 | -0.06(-1.33%) |
Sep 30, 2002 | 4.100 | 4.146 | 4.002 | 4.129 | 2,289,665 | -0.03(-0.69%) |
Sep 27, 2002 | 4.251 | 4.297 | 4.136 | 4.158 | 1,975,029 | -0.10(-2.36%) |
Sep 26, 2002 | 4.110 | 4.282 | 4.098 | 4.258 | 2,859,265 | +0.18(+4.41%) |
Sep 25, 2002 | 4.074 | 4.139 | 4.002 | 4.079 | 2,868,445 | +0.04(+1.01%) |
Sep 24, 2002 | 4.141 | 4.146 | 3.894 | 4.038 | 5,948,457 | -0.10(-2.49%) |
Sep 23, 2002 | 4.203 | 4.282 | 4.115 | 4.141 | 3,243,588 | -0.06(-1.43%) |
Sep 20, 2002 | 4.338 | 4.361 | 4.175 | 4.201 | 6,462,975 | -0.15(-3.42%) |
Sep 19, 2002 | 4.409 | 4.421 | 4.280 | 4.349 | 8,583,639 | -0.06(-1.36%) |
Sep 18, 2002 | 4.242 | 4.450 | 4.194 | 4.409 | 4,221,714 | +0.17(+3.95%) |
Sep 17, 2002 | 4.409 | 4.445 | 4.206 | 4.242 | 2,265,463 | -0.15(-3.38%) |
Sep 16, 2002 | 4.433 | 4.433 | 4.328 | 4.390 | 2,907,253 | -0.08(-1.82%) |
Sep 13, 2002 | 4.270 | 4.474 | 4.254 | 4.472 | 2,093,957 | +0.09(+2.02%) |
Sep 12, 2002 | 4.529 | 4.536 | 4.361 | 4.383 | 333,831 | -0.16(-3.48%) |
Sep 11, 2002 | 4.450 | 4.582 | 4.436 | 4.541 | 1,601,138 | +0.08(+1.72%) |
Sep 10, 2002 | 4.560 | 4.565 | 4.450 | 4.465 | 1,339,081 | -0.09(-1.95%) |
Sep 09, 2002 | 4.596 | 4.608 | 4.457 | 4.553 | 2,861,769 | -0.08(-1.66%) |
Sep 06, 2002 | 4.673 | 4.697 | 4.558 | 4.630 | 1,790,587 | -0.02(-0.41%) |
Sep 05, 2002 | 4.611 | 4.649 | 4.534 | 4.649 | 2,056,818 | +0.04(+0.78%) |
Sep 04, 2002 | 4.601 | 4.630 | 4.481 | 4.613 | 2,086,445 | +0.01(+0.26%) |
Sep 03, 2002 | 4.769 | 4.769 | 4.577 | 4.601 | 2,603,467 | -0.17(-3.47%) |
Aug 30, 2002 | 4.805 | 4.858 | 4.733 | 4.766 | 2,085,194 | -0.04(-0.90%) |
Aug 29, 2002 | 4.759 | 4.838 | 4.747 | 4.810 | 292,102 | -0.02(-0.35%) |
Aug 28, 2002 | 4.829 | 4.889 | 4.781 | 4.826 | 1,469,692 | -0.00(-0.05%) |
Aug 27, 2002 | 4.925 | 4.970 | 4.814 | 4.829 | 1,853,181 | -0.07(-1.51%) |
Aug 26, 2002 | 4.822 | 4.922 | 4.800 | 4.903 | 6,843,542 | +0.10(+1.99%) |
Aug 23, 2002 | 4.836 | 4.910 | 4.795 | 4.807 | 1,669,574 | -0.07(-1.38%) |
Aug 22, 2002 | 4.905 | 4.973 | 4.793 | 4.874 | 4,269,285 | -0.03(-0.64%) |
Aug 21, 2002 | 4.865 | 4.905 | 4.743 | 4.905 | 3,296,584 | +0.15(+3.07%) |
Aug 20, 2002 | 4.752 | 4.817 | 4.680 | 4.759 | 3,889,552 | +0.11(+2.27%) |
Aug 16, 2002 | 4.692 | 4.747 | 4.639 | 4.654 | 2,447,818 | -0.20(-4.10%) |
Aug 15, 2002 | 4.721 | 4.877 | 4.721 | 4.853 | 3,594,946 | +0.15(+3.11%) |
Aug 14, 2002 | 4.577 | 4.721 | 4.544 | 4.707 | 3,066,241 | +0.13(+2.88%) |
Aug 13, 2002 | 4.673 | 4.716 | 4.568 | 4.575 | 2,224,986 | -0.12(-2.45%) |
Aug 12, 2002 | 4.625 | 4.733 | 4.615 | 4.690 | 4,172,891 | -0.01(-0.20%) |
Aug 07, 2002 | 4.683 | 4.733 | 4.635 | 4.699 | 2,591,365 | +0.05(+1.03%) |
Aug 06, 2002 | 4.661 | 4.757 | 4.632 | 4.651 | 3,128,834 | +0.05(+1.04%) |
Aug 05, 2002 | 4.625 | 4.757 | 4.577 | 4.604 | 2,976,106 | -0.05(-0.98%) |
Aug 02, 2002 | 4.577 | 4.716 | 4.558 | 4.649 | 3,947,138 | +0.05(+0.99%) |
Aug 01, 2002 | 4.757 | 4.790 | 4.524 | 4.604 | 5,733,970 | -0.14(-2.98%) |
Jul 31, 2002 | 4.731 | 4.798 | 4.671 | 4.745 | 6,369,085 | +0.04(+0.92%) |
Jul 30, 2002 | 4.548 | 4.735 | 4.481 | 4.702 | 7,013,379 | +0.15(+3.37%) |
Jul 29, 2002 | 4.577 | 4.625 | 4.505 | 4.548 | 7,296,301 | -0.03(-0.63%) |
Jul 26, 2002 | 4.601 | 4.757 | 4.472 | 4.577 | 3,337,896 | -0.02(-0.52%) |
Jul 25, 2002 | 4.414 | 4.661 | 4.354 | 4.601 | 4,030,596 | +0.13(+2.95%) |
Jul 24, 2002 | 4.026 | 4.520 | 3.988 | 4.469 | 5,685,565 | +0.25(+5.97%) |
Jul 23, 2002 | 4.397 | 4.457 | 4.148 | 4.218 | 6,034,419 | -0.22(-4.97%) |
Jul 22, 2002 | 4.512 | 4.515 | 4.330 | 4.438 | 4,030,179 | -0.08(-1.75%) |
Jul 19, 2002 | 4.627 | 4.649 | 4.366 | 4.517 | 5,704,760 | -0.16(-3.38%) |
Jul 17, 2002 | 4.735 | 4.886 | 4.635 | 4.675 | 2,946,479 | -0.09(-1.96%) |
Jul 12, 2002 | 4.793 | 4.853 | 4.649 | 4.769 | 4,189,583 | -0.06(-1.34%) |
Jul 11, 2002 | 4.508 | 4.865 | 4.493 | 4.834 | 4,124,069 | +0.19(+4.08%) |
Jul 10, 2002 | 4.843 | 4.889 | 4.606 | 4.644 | 3,965,081 | -0.18(-3.77%) |
Jul 09, 2002 | 5.006 | 5.006 | 4.826 | 4.826 | 2,180,336 | -0.18(-3.59%) |
Jul 08, 2002 | 5.040 | 5.040 | 5.006 | 5.006 | 2,722,812 | -0.03(-0.67%) |
Jul 05, 2002 | 4.937 | 5.056 | 4.903 | 5.040 | 1,347,844 | +0.10(+2.09%) |
Jul 04, 2002 | 5.128 | 5.188 | 4.860 | 4.937 | 4,060,641 | +0.00(+0.00%) |
Jul 03, 2002 | 5.128 | 5.188 | 4.860 | 4.937 | 4,060,641 | -0.18(-3.51%) |
Jul 02, 2002 | 5.205 | 5.260 | 5.095 | 5.116 | 5,059,214 | -0.09(-1.70%) |
Jul 01, 2002 | 5.231 | 5.284 | 5.152 | 5.205 | 3,309,520 | -0.03(-0.50%) |
Jun 28, 2002 | 5.116 | 5.243 | 5.100 | 5.231 | 4,356,916 | +0.14(+2.73%) |
Jun 27, 2002 | 5.056 | 5.124 | 4.963 | 5.092 | 3,798,166 | +0.05(+0.95%) |
Jun 26, 2002 | 5.128 | 5.174 | 4.987 | 5.044 | 5,201,927 | -0.08(-1.64%) |
Jun 25, 2002 | 5.212 | 5.246 | 5.095 | 5.128 | 6,394,122 | -0.22(-4.08%) |
Jun 21, 2002 | 5.488 | 5.512 | 5.296 | 5.346 | 4,737,067 | -0.20(-3.59%) |
Jun 20, 2002 | 5.557 | 5.653 | 5.529 | 5.545 | 2,181,587 | -0.01(-0.17%) |
Jun 19, 2002 | 5.620 | 5.715 | 5.524 | 5.555 | 2,288,414 | -0.11(-1.99%) |
Jun 18, 2002 | 5.608 | 5.691 | 5.596 | 5.668 | 2,912,678 | +0.06(+1.07%) |
Jun 17, 2002 | 5.512 | 5.608 | 5.457 | 5.608 | 2,729,905 | +0.16(+2.90%) |
Jun 14, 2002 | 5.555 | 5.560 | 5.308 | 5.449 | 3,762,696 | -0.14(-2.53%) |
Jun 12, 2002 | 5.608 | 5.715 | 5.531 | 5.591 | 2,164,061 | -0.02(-0.30%) |
Jun 11, 2002 | 5.600 | 5.703 | 5.584 | 5.608 | 3,097,120 | -0.02(-0.30%) |
Jun 10, 2002 | 5.636 | 5.696 | 5.584 | 5.624 | 2,067,667 | -0.01(-0.21%) |
Jun 07, 2002 | 5.545 | 5.703 | 5.545 | 5.636 | 3,192,679 | +0.09(+1.64%) |
Jun 06, 2002 | 5.624 | 5.656 | 5.531 | 5.545 | 3,054,556 | -0.08(-1.49%) |
Jun 05, 2002 | 5.658 | 5.658 | 5.562 | 5.629 | 83,457 | -0.18(-3.05%) |
May 31, 2002 | 5.847 | 5.871 | 5.749 | 5.807 | 1,936,639 | -0.06(-1.02%) |
May 28, 2002 | 5.974 | 5.974 | 5.833 | 5.866 | 3,125,496 | -0.11(-1.80%) |
May 27, 2002 | 5.938 | 5.989 | 5.835 | 5.974 | 2,097,295 | +0.00(+0.00%) |
May 24, 2002 | 5.938 | 5.989 | 5.835 | 5.974 | 2,097,295 | +0.05(+0.89%) |
May 23, 2002 | 5.871 | 5.955 | 5.866 | 5.922 | 3,030,771 | +0.05(+0.86%) |
May 22, 2002 | 5.668 | 5.890 | 5.665 | 5.871 | 3,049,549 | +0.17(+2.90%) |
May 21, 2002 | 5.701 | 5.727 | 5.644 | 5.706 | 2,459,502 | +0.08(+1.41%) |
May 20, 2002 | 5.579 | 5.725 | 5.543 | 5.627 | 2,578,429 | +0.05(+0.95%) |
May 17, 2002 | 5.500 | 5.579 | 5.483 | 5.574 | 2,597,625 | +0.06(+1.00%) |
May 16, 2002 | 5.572 | 5.608 | 5.517 | 5.519 | 2,696,105 | -0.03(-0.56%) |
May 15, 2002 | 5.548 | 5.646 | 5.531 | 5.550 | 2,596,790 | +0.01(+0.22%) |
May 14, 2002 | 5.543 | 5.584 | 5.512 | 5.538 | 1,930,379 | +0.00(+0.04%) |
May 13, 2002 | 5.548 | 5.557 | 5.488 | 5.536 | 2,151,543 | +0.03(+0.48%) |
May 10, 2002 | 5.512 | 5.576 | 5.488 | 5.509 | 2,897,656 | -0.01(-0.17%) |
May 09, 2002 | 5.533 | 5.596 | 5.502 | 5.519 | 2,613,899 | -0.03(-0.56%) |
May 08, 2002 | 5.473 | 5.560 | 5.457 | 5.550 | 2,566,328 | +0.08(+1.53%) |
May 07, 2002 | 5.512 | 5.548 | 5.440 | 5.466 | 3,746,005 | +0.04(+0.71%) |
May 06, 2002 | 5.411 | 5.488 | 5.344 | 5.428 | 2,380,634 | +0.02(+0.40%) |
May 03, 2002 | 5.380 | 5.452 | 5.337 | 5.406 | 1,548,560 | -0.02(-0.35%) |
May 02, 2002 | 5.390 | 5.442 | 5.332 | 5.425 | 2,653,542 | +0.04(+0.76%) |
May 01, 2002 | 5.296 | 5.449 | 5.260 | 5.385 | 3,143,022 | +0.09(+1.67%) |
Apr 30, 2002 | 5.277 | 5.334 | 5.253 | 5.296 | 2,804,183 | +0.02(+0.36%) |
Apr 29, 2002 | 5.260 | 5.310 | 5.133 | 5.277 | 2,241,260 | +0.05(+0.92%) |
Apr 26, 2002 | 5.320 | 5.332 | 5.203 | 5.229 | 2,474,524 | -0.13(-2.41%) |
Apr 25, 2002 | 5.368 | 5.399 | 5.275 | 5.358 | 2,152,795 | -0.04(-0.80%) |
Apr 24, 2002 | 5.548 | 5.560 | 5.344 | 5.402 | 3,362,099 | -0.12(-2.17%) |
Apr 23, 2002 | 5.488 | 5.545 | 5.418 | 5.521 | 3,723,471 | +0.12(+2.26%) |
Apr 22, 2002 | 5.473 | 5.500 | 5.397 | 5.399 | 1,327,814 | -0.06(-1.18%) |
Apr 19, 2002 | 5.440 | 5.466 | 5.380 | 5.464 | 1,338,246 | +0.04(+0.71%) |
Apr 18, 2002 | 5.416 | 5.466 | 5.380 | 5.425 | 2,248,354 | -0.03(-0.57%) |
Apr 17, 2002 | 5.397 | 5.488 | 5.368 | 5.457 | 4,591,015 | +0.01(+0.22%) |
Apr 16, 2002 | 5.330 | 5.452 | 5.315 | 5.445 | 1,601,138 | +0.12(+2.16%) |
Apr 15, 2002 | 5.339 | 5.356 | 5.291 | 5.330 | 1,444,237 | +0.00(+0.09%) |
Apr 12, 2002 | 5.272 | 5.356 | 5.224 | 5.325 | 3,597,867 | +0.05(+1.00%) |
Apr 11, 2002 | 5.406 | 5.440 | 5.272 | 5.272 | 2,758,281 | -0.13(-2.40%) |
Apr 10, 2002 | 5.294 | 5.418 | 5.287 | 5.402 | 2,135,268 | +0.12(+2.36%) |
Apr 09, 2002 | 5.380 | 5.394 | 5.236 | 5.277 | 2,449,904 | -0.07(-1.39%) |
Apr 08, 2002 | 5.392 | 5.402 | 5.224 | 5.351 | 4,072,742 | -0.05(-0.98%) |
Apr 05, 2002 | 5.416 | 5.476 | 5.385 | 5.404 | 2,375,627 | -0.01(-0.18%) |
Apr 04, 2002 | 5.488 | 5.488 | 5.390 | 5.414 | 3,264,453 | -0.06(-1.18%) |
Apr 03, 2002 | 5.656 | 5.656 | 5.464 | 5.478 | 4,106,542 | -0.09(-1.68%) |
Apr 02, 2002 | 5.464 | 5.608 | 5.421 | 5.572 | 13,061,151 | +0.12(+2.11%) |