Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 6.553 | 6.621 | 6.499 | 6.499 | 2,088,152 | +0.00(+0.00%) |
Apr 29, 2003 | 6.407 | 6.619 | 6.405 | 6.499 | 2,405,600 | +0.11(+1.78%) |
Apr 28, 2003 | 6.152 | 6.403 | 6.024 | 6.386 | 2,650,688 | +0.24(+3.83%) |
Apr 25, 2003 | 6.180 | 6.180 | 6.101 | 6.150 | 1,295,933 | -0.04(-0.66%) |
Apr 24, 2003 | 6.272 | 6.274 | 6.137 | 6.191 | 1,537,287 | -0.10(-1.57%) |
Apr 23, 2003 | 6.214 | 6.398 | 6.214 | 6.289 | 1,496,205 | +0.08(+1.24%) |
Apr 22, 2003 | 6.126 | 6.231 | 6.006 | 6.212 | 2,111,494 | +0.14(+2.29%) |
Apr 21, 2003 | 5.976 | 6.088 | 5.955 | 6.073 | 935,070 | +0.12(+1.98%) |
Apr 17, 2003 | 5.942 | 6.013 | 5.901 | 5.955 | 1,255,785 | +0.01(+0.22%) |
Apr 16, 2003 | 6.084 | 6.086 | 5.936 | 5.942 | 2,090,953 | -0.09(-1.46%) |
Apr 15, 2003 | 5.811 | 6.030 | 5.811 | 6.030 | 3,651,582 | +0.21(+3.68%) |
Apr 14, 2003 | 5.719 | 5.859 | 5.719 | 5.816 | 1,104,064 | +0.11(+1.88%) |
Apr 11, 2003 | 5.719 | 5.794 | 5.689 | 5.709 | 1,373,428 | +0.00(+0.08%) |
Apr 10, 2003 | 5.784 | 5.784 | 5.674 | 5.704 | 2,620,810 | -0.11(-1.95%) |
Apr 09, 2003 | 5.936 | 6.047 | 5.816 | 5.818 | 1,551,759 | -0.10(-1.67%) |
Apr 08, 2003 | 5.976 | 5.996 | 5.901 | 5.916 | 1,442,052 | -0.05(-0.79%) |
Apr 07, 2003 | 5.826 | 6.030 | 5.816 | 5.964 | 6,228,044 | +0.28(+4.86%) |
Apr 04, 2003 | 5.677 | 5.728 | 5.629 | 5.687 | 1,697,878 | +0.09(+1.53%) |
Apr 03, 2003 | 5.634 | 5.679 | 5.569 | 5.602 | 1,297,334 | -0.01(-0.11%) |
Apr 02, 2003 | 5.550 | 5.702 | 5.550 | 5.608 | 1,984,515 | +0.12(+2.23%) |
Apr 01, 2003 | 5.389 | 5.520 | 5.327 | 5.486 | 1,394,902 | +0.10(+1.83%) |
Mar 31, 2003 | 5.419 | 5.419 | 5.340 | 5.387 | 1,477,532 | -0.09(-1.57%) |
Mar 28, 2003 | 5.484 | 5.537 | 5.452 | 5.473 | 1,166,153 | -0.03(-0.58%) |
Mar 27, 2003 | 5.494 | 5.544 | 5.419 | 5.505 | 1,812,719 | -0.00(-0.08%) |
Mar 26, 2003 | 5.569 | 5.569 | 5.482 | 5.509 | 1,819,722 | -0.06(-1.04%) |
Mar 25, 2003 | 5.512 | 5.617 | 5.512 | 5.567 | 2,000,387 | +0.05(+0.89%) |
Mar 24, 2003 | 5.677 | 5.677 | 5.497 | 5.518 | 3,177,278 | -0.34(-5.81%) |
Mar 21, 2003 | 5.484 | 5.867 | 5.445 | 5.859 | 4,972,258 | +0.40(+7.25%) |
Mar 20, 2003 | 5.462 | 5.522 | 5.389 | 5.462 | 4,329,426 | -0.00(-0.04%) |
Mar 19, 2003 | 5.434 | 5.467 | 5.345 | 5.464 | 2,241,274 | +0.01(+0.24%) |
Mar 18, 2003 | 5.366 | 5.452 | 5.357 | 5.452 | 4,132,889 | +0.12(+2.21%) |
Mar 17, 2003 | 5.173 | 5.357 | 5.098 | 5.334 | 4,361,171 | +0.14(+2.64%) |
Mar 14, 2003 | 5.130 | 5.250 | 5.092 | 5.197 | 2,079,749 | +0.06(+1.08%) |
Mar 13, 2003 | 5.055 | 5.162 | 5.055 | 5.141 | 2,238,473 | +0.16(+3.18%) |
Mar 12, 2003 | 4.972 | 4.995 | 4.884 | 4.982 | 2,841,623 | -0.02(-0.43%) |
Mar 11, 2003 | 4.993 | 5.070 | 4.993 | 5.004 | 2,312,233 | +0.01(+0.21%) |
Mar 10, 2003 | 5.055 | 5.066 | 4.982 | 4.993 | 1,393,035 | -0.07(-1.44%) |
Mar 07, 2003 | 5.055 | 5.105 | 5.023 | 5.066 | 2,864,031 | -0.02(-0.34%) |
Mar 06, 2003 | 5.077 | 5.128 | 5.025 | 5.083 | 2,021,394 | -0.06(-1.25%) |
Mar 05, 2003 | 5.158 | 5.225 | 5.096 | 5.147 | 1,326,277 | -0.00(-0.08%) |
Mar 04, 2003 | 5.231 | 5.235 | 5.141 | 5.152 | 2,671,229 | -0.06(-1.07%) |
Mar 03, 2003 | 5.227 | 5.293 | 5.199 | 5.207 | 1,145,612 | +0.03(+0.54%) |
Feb 28, 2003 | 5.128 | 5.205 | 5.126 | 5.180 | 1,548,958 | +0.07(+1.34%) |
Feb 27, 2003 | 5.186 | 5.242 | 5.109 | 5.111 | 2,188,521 | -0.06(-1.24%) |
Feb 26, 2003 | 5.162 | 5.248 | 5.109 | 5.175 | 1,944,367 | +0.01(+0.25%) |
Feb 25, 2003 | 5.141 | 5.167 | 4.978 | 5.162 | 2,221,667 | -0.01(-0.29%) |
Feb 24, 2003 | 5.263 | 5.276 | 5.171 | 5.177 | 917,330 | -0.13(-2.42%) |
Feb 21, 2003 | 5.244 | 5.332 | 5.171 | 5.306 | 1,160,084 | +0.07(+1.39%) |
Feb 20, 2003 | 5.261 | 5.323 | 5.227 | 5.233 | 3,018,554 | +0.02(+0.37%) |
Feb 19, 2003 | 5.237 | 5.252 | 5.162 | 5.214 | 2,480,293 | -0.02(-0.45%) |
Feb 18, 2003 | 5.113 | 5.300 | 5.100 | 5.237 | 2,258,080 | +0.23(+4.62%) |
Feb 14, 2003 | 5.030 | 5.030 | 4.944 | 5.006 | 2,716,512 | +0.00(+0.09%) |
Feb 13, 2003 | 5.042 | 5.047 | 4.903 | 5.002 | 3,789,765 | -0.03(-0.64%) |
Feb 12, 2003 | 5.137 | 5.141 | 5.034 | 5.034 | 2,361,717 | -0.09(-1.80%) |
Feb 11, 2003 | 5.141 | 5.265 | 5.126 | 5.126 | 3,192,683 | -0.10(-1.89%) |
Feb 10, 2003 | 5.263 | 5.282 | 5.171 | 5.225 | 1,842,130 | -0.04(-0.73%) |
Feb 07, 2003 | 5.332 | 5.355 | 5.197 | 5.263 | 2,851,894 | -0.04(-0.73%) |
Feb 06, 2003 | 5.259 | 5.317 | 5.216 | 5.302 | 2,870,100 | +0.04(+0.81%) |
Feb 05, 2003 | 5.338 | 5.396 | 5.255 | 5.259 | 1,245,048 | -0.06(-1.21%) |
Feb 04, 2003 | 5.409 | 5.409 | 5.282 | 5.323 | 2,700,172 | -0.13(-2.36%) |
Feb 03, 2003 | 5.477 | 5.494 | 5.415 | 5.452 | 1,576,034 | -0.03(-0.47%) |
Jan 31, 2003 | 5.355 | 5.477 | 5.332 | 5.477 | 3,582,023 | +0.12(+2.28%) |
Jan 30, 2003 | 5.516 | 5.524 | 5.334 | 5.355 | 2,473,291 | -0.13(-2.31%) |
Jan 29, 2003 | 5.497 | 5.518 | 5.342 | 5.482 | 2,980,740 | -0.01(-0.27%) |
Jan 28, 2003 | 5.559 | 5.559 | 5.366 | 5.497 | 2,054,540 | -0.03(-0.54%) |
Jan 27, 2003 | 5.634 | 5.634 | 5.501 | 5.527 | 1,328,145 | -0.11(-1.90%) |
Jan 24, 2003 | 5.837 | 5.880 | 5.602 | 5.634 | 1,192,763 | -0.21(-3.52%) |
Jan 23, 2003 | 5.805 | 5.844 | 5.719 | 5.839 | 1,093,327 | +0.08(+1.41%) |
Jan 22, 2003 | 5.805 | 5.811 | 5.717 | 5.758 | 1,906,086 | -0.07(-1.25%) |
Jan 21, 2003 | 6.009 | 6.019 | 5.784 | 5.831 | 2,162,846 | -0.18(-2.96%) |
Jan 17, 2003 | 6.154 | 6.154 | 5.998 | 6.009 | 2,501,768 | -0.17(-2.81%) |
Jan 16, 2003 | 6.225 | 6.255 | 6.116 | 6.182 | 2,036,333 | -0.04(-0.65%) |
Jan 15, 2003 | 6.416 | 6.426 | 6.195 | 6.223 | 2,371,988 | -0.19(-3.00%) |
Jan 14, 2003 | 6.298 | 6.416 | 6.244 | 6.416 | 1,531,685 | +0.11(+1.70%) |
Jan 13, 2003 | 6.351 | 6.407 | 6.289 | 6.308 | 1,503,208 | -0.02(-0.27%) |
Jan 10, 2003 | 6.330 | 6.495 | 6.293 | 6.326 | 1,787,977 | -0.04(-0.57%) |
Jan 09, 2003 | 6.223 | 6.362 | 6.223 | 6.362 | 3,423,766 | +0.16(+2.59%) |
Jan 08, 2003 | 6.383 | 6.383 | 6.199 | 6.201 | 984,554 | -0.18(-2.85%) |
Jan 07, 2003 | 6.362 | 6.426 | 6.304 | 6.383 | 1,642,791 | +0.00(+0.00%) |
Jan 06, 2003 | 6.336 | 6.439 | 6.308 | 6.383 | 2,120,830 | +0.05(+0.74%) |
Jan 03, 2003 | 6.244 | 6.345 | 6.203 | 6.336 | 2,265,082 | +0.10(+1.65%) |
Jan 02, 2003 | 5.998 | 6.272 | 5.989 | 6.233 | 1,145,145 | +0.25(+4.19%) |
Dec 31, 2002 | 5.848 | 6.002 | 5.826 | 5.983 | 1,062,049 | +0.07(+1.20%) |
Dec 30, 2002 | 6.013 | 6.013 | 5.835 | 5.912 | 1,780,975 | -0.12(-1.95%) |
Dec 27, 2002 | 6.180 | 6.197 | 6.015 | 6.030 | 2,099,823 | -0.13(-2.16%) |
Dec 26, 2002 | 6.221 | 6.266 | 6.144 | 6.163 | 912,662 | -0.06(-0.93%) |
Dec 24, 2002 | 6.244 | 6.253 | 6.146 | 6.221 | 590,079 | -0.04(-0.68%) |
Dec 23, 2002 | 6.148 | 6.291 | 6.148 | 6.263 | 897,723 | +0.03(+0.55%) |
Dec 20, 2002 | 6.233 | 6.321 | 6.191 | 6.229 | 1,189,962 | +0.03(+0.45%) |
Dec 19, 2002 | 6.180 | 6.317 | 6.156 | 6.201 | 1,230,576 | +0.02(+0.28%) |
Dec 18, 2002 | 6.319 | 6.319 | 6.144 | 6.184 | 1,091,459 | -0.15(-2.30%) |
Dec 17, 2002 | 6.336 | 6.368 | 6.289 | 6.330 | 867,379 | -0.00(-0.03%) |
Dec 16, 2002 | 6.308 | 6.383 | 6.244 | 6.332 | 2,055,007 | +0.03(+0.54%) |
Dec 13, 2002 | 6.448 | 6.448 | 6.298 | 6.298 | 1,243,181 | -0.18(-2.81%) |
Dec 12, 2002 | 6.431 | 6.499 | 6.413 | 6.480 | 1,689,008 | +0.05(+0.83%) |
Dec 11, 2002 | 6.383 | 6.523 | 6.321 | 6.426 | 2,254,345 | +0.05(+0.84%) |
Dec 10, 2002 | 6.154 | 6.373 | 6.107 | 6.373 | 1,505,075 | +0.21(+3.48%) |
Dec 09, 2002 | 6.304 | 6.304 | 6.126 | 6.158 | 1,450,455 | -0.14(-2.28%) |
Dec 06, 2002 | 6.144 | 6.323 | 6.103 | 6.302 | 3,005,482 | -0.01(-0.20%) |
Dec 05, 2002 | 6.351 | 6.373 | 6.233 | 6.315 | 1,833,727 | -0.06(-0.91%) |
Dec 04, 2002 | 6.544 | 6.544 | 6.300 | 6.373 | 3,843,451 | -0.20(-3.09%) |
Dec 03, 2002 | 6.491 | 6.681 | 6.458 | 6.576 | 4,518,494 | +0.03(+0.52%) |
Dec 02, 2002 | 6.426 | 6.608 | 6.426 | 6.542 | 3,911,609 | +0.24(+3.77%) |
Nov 29, 2002 | 6.298 | 6.360 | 6.266 | 6.304 | 756,272 | +0.05(+0.79%) |
Nov 27, 2002 | 5.944 | 6.287 | 5.944 | 6.255 | 2,275,353 | +0.33(+5.49%) |
Nov 26, 2002 | 6.019 | 6.021 | 5.929 | 5.929 | 2,451,349 | -0.11(-1.84%) |
Nov 25, 2002 | 5.944 | 6.060 | 5.929 | 6.041 | 2,179,185 | +0.11(+1.88%) |
Nov 22, 2002 | 5.880 | 6.000 | 5.880 | 5.929 | 2,199,725 | +0.02(+0.29%) |
Nov 21, 2002 | 5.934 | 6.004 | 5.844 | 5.912 | 4,457,806 | +0.09(+1.47%) |
Nov 20, 2002 | 5.683 | 5.944 | 5.604 | 5.826 | 2,323,437 | +0.14(+2.53%) |
Nov 19, 2002 | 5.884 | 5.884 | 5.636 | 5.683 | 2,215,131 | -0.20(-3.46%) |
Nov 18, 2002 | 6.036 | 6.036 | 5.884 | 5.886 | 666,640 | -0.12(-2.00%) |
Nov 15, 2002 | 5.985 | 6.088 | 5.976 | 6.006 | 1,884,612 | +0.02(+0.36%) |
Nov 14, 2002 | 6.002 | 6.043 | 5.942 | 5.985 | 2,729,116 | +0.05(+0.83%) |
Nov 13, 2002 | 5.976 | 5.983 | 5.816 | 5.936 | 1,659,597 | -0.06(-0.96%) |
Nov 12, 2002 | 5.923 | 6.024 | 5.867 | 5.994 | 3,661,385 | +0.12(+2.08%) |
Nov 11, 2002 | 6.229 | 6.229 | 5.869 | 5.871 | 4,072,200 | -0.36(-5.74%) |
Nov 08, 2002 | 6.156 | 6.244 | 6.126 | 6.229 | 2,676,364 | +0.09(+1.47%) |
Nov 07, 2002 | 6.501 | 6.503 | 6.107 | 6.139 | 3,665,587 | -0.37(-5.66%) |
Nov 06, 2002 | 6.373 | 6.555 | 6.272 | 6.508 | 3,500,794 | +0.20(+3.23%) |
Nov 05, 2002 | 6.308 | 6.356 | 6.216 | 6.304 | 2,248,743 | +0.01(+0.14%) |
Nov 04, 2002 | 6.223 | 6.437 | 6.223 | 6.296 | 2,272,085 | +0.13(+2.19%) |
Nov 01, 2002 | 6.019 | 6.182 | 5.953 | 6.161 | 1,531,218 | +0.14(+2.35%) |
Oct 31, 2002 | 6.062 | 6.165 | 5.989 | 6.019 | 1,593,307 | -0.09(-1.51%) |
Oct 30, 2002 | 6.030 | 6.144 | 5.953 | 6.111 | 2,482,161 | +0.14(+2.33%) |
Oct 29, 2002 | 6.116 | 6.201 | 5.916 | 5.972 | 3,237,032 | -0.20(-3.19%) |
Oct 28, 2002 | 6.169 | 6.255 | 6.118 | 6.169 | 3,049,365 | +0.05(+0.84%) |
Oct 25, 2002 | 6.058 | 6.154 | 5.989 | 6.118 | 2,551,252 | +0.06(+0.99%) |
Oct 24, 2002 | 6.330 | 6.351 | 6.004 | 6.058 | 4,049,792 | -0.18(-2.88%) |
Oct 23, 2002 | 6.105 | 6.276 | 6.051 | 6.238 | 2,280,488 | +0.13(+2.18%) |
Oct 22, 2002 | 6.178 | 6.236 | 6.000 | 6.105 | 2,049,405 | -0.11(-1.72%) |
Oct 21, 2002 | 5.934 | 6.244 | 5.912 | 6.212 | 1,973,777 | +0.25(+4.28%) |
Oct 18, 2002 | 5.936 | 6.101 | 5.816 | 5.957 | 1,577,435 | -0.01(-0.18%) |
Oct 17, 2002 | 6.051 | 6.051 | 5.901 | 5.968 | 4,193,110 | +0.18(+3.15%) |
Oct 16, 2002 | 5.805 | 5.869 | 5.713 | 5.786 | 2,091,887 | -0.09(-1.50%) |
Oct 15, 2002 | 5.677 | 5.891 | 5.677 | 5.874 | 5,519,855 | +0.38(+6.86%) |
Oct 14, 2002 | 5.544 | 5.640 | 5.445 | 5.497 | 955,610 | -0.09(-1.69%) |
Oct 11, 2002 | 5.612 | 5.612 | 5.424 | 5.591 | 3,609,100 | +0.20(+3.74%) |
Oct 10, 2002 | 5.195 | 5.407 | 5.113 | 5.389 | 4,018,514 | +0.18(+3.54%) |
Oct 09, 2002 | 5.368 | 5.368 | 5.184 | 5.205 | 2,386,459 | -0.16(-2.99%) |
Oct 08, 2002 | 5.413 | 5.486 | 5.274 | 5.366 | 3,695,464 | +0.01(+0.20%) |
Oct 07, 2002 | 5.527 | 5.567 | 5.319 | 5.355 | 4,298,148 | -0.21(-3.74%) |
Oct 04, 2002 | 5.837 | 5.837 | 5.512 | 5.563 | 4,562,377 | -0.15(-2.55%) |
Oct 03, 2002 | 5.608 | 5.814 | 5.602 | 5.709 | 2,217,465 | +0.11(+1.91%) |
Oct 02, 2002 | 5.662 | 5.940 | 5.634 | 5.602 | 4,650,609 | -0.06(-1.06%) |
Oct 01, 2002 | 5.482 | 5.754 | 5.422 | 5.662 | 3,836,915 | +0.20(+3.69%) |
Sep 30, 2002 | 5.604 | 5.606 | 5.366 | 5.460 | 4,082,937 | -0.16(-2.93%) |
Sep 27, 2002 | 5.822 | 5.889 | 5.572 | 5.625 | 1,827,658 | -0.21(-3.56%) |
Sep 26, 2002 | 5.773 | 6.009 | 5.752 | 5.833 | 4,941,914 | +0.24(+4.33%) |
Sep 25, 2002 | 5.484 | 5.687 | 5.389 | 5.591 | 4,265,470 | +0.19(+3.57%) |
Sep 24, 2002 | 5.516 | 5.642 | 5.398 | 5.398 | 3,542,809 | -0.17(-3.00%) |
Sep 23, 2002 | 5.666 | 5.666 | 5.430 | 5.565 | 2,675,430 | -0.10(-1.78%) |
Sep 20, 2002 | 5.623 | 5.700 | 5.527 | 5.666 | 4,194,978 | +0.10(+1.73%) |
Sep 19, 2002 | 5.891 | 5.942 | 5.527 | 5.569 | 3,141,798 | -0.45(-7.44%) |
Sep 18, 2002 | 6.148 | 6.195 | 5.968 | 6.017 | 1,831,393 | -0.19(-3.14%) |
Sep 17, 2002 | 6.373 | 6.405 | 6.186 | 6.212 | 1,464,927 | -0.07(-1.06%) |
Sep 16, 2002 | 6.341 | 6.373 | 6.201 | 6.278 | 1,027,503 | -0.06(-0.98%) |
Sep 13, 2002 | 6.373 | 6.386 | 6.308 | 6.341 | 1,698,812 | -0.07(-1.17%) |
Sep 12, 2002 | 6.608 | 6.608 | 6.377 | 6.416 | 1,832,326 | -0.19(-2.92%) |
Sep 11, 2002 | 6.673 | 6.748 | 6.602 | 6.608 | 543,862 | -0.01(-0.16%) |
Sep 10, 2002 | 6.512 | 6.655 | 6.458 | 6.619 | 1,357,088 | +0.17(+2.66%) |
Sep 09, 2002 | 6.416 | 6.568 | 6.315 | 6.448 | 1,016,299 | +0.00(+0.00%) |
Sep 06, 2002 | 6.180 | 6.506 | 6.180 | 6.448 | 1,955,104 | +0.32(+5.24%) |
Sep 05, 2002 | 6.351 | 6.351 | 6.118 | 6.126 | 2,072,746 | -0.27(-4.25%) |
Sep 04, 2002 | 6.458 | 6.482 | 6.144 | 6.398 | 3,679,125 | -0.05(-0.83%) |
Sep 03, 2002 | 6.555 | 6.555 | 6.448 | 6.452 | 2,172,649 | -0.35(-5.10%) |
Aug 30, 2002 | 6.827 | 6.983 | 6.705 | 6.799 | 326,784 | -0.04(-0.66%) |
Aug 29, 2002 | 6.426 | 6.855 | 6.375 | 6.844 | 3,220,693 | +0.25(+3.73%) |
Aug 28, 2002 | 6.898 | 6.898 | 6.546 | 6.598 | 3,671,656 | -0.35(-5.03%) |
Aug 27, 2002 | 7.294 | 7.337 | 6.898 | 6.947 | 1,881,344 | -0.31(-4.34%) |
Aug 26, 2002 | 6.844 | 7.268 | 6.844 | 7.262 | 1,509,277 | +0.43(+6.30%) |
Aug 23, 2002 | 7.112 | 7.114 | 6.831 | 6.831 | 1,881,811 | -0.33(-4.58%) |
Aug 22, 2002 | 7.208 | 7.270 | 6.983 | 7.159 | 2,327,638 | -0.15(-1.99%) |
Aug 21, 2002 | 6.951 | 7.305 | 6.951 | 7.305 | 2,110,093 | +0.41(+5.90%) |
Aug 20, 2002 | 7.165 | 7.165 | 6.814 | 6.898 | 2,758,527 | -0.17(-2.42%) |
Aug 16, 2002 | 6.844 | 7.165 | 6.679 | 7.069 | 3,342,070 | +0.21(+3.06%) |
Aug 15, 2002 | 6.448 | 6.876 | 6.383 | 6.859 | 3,705,268 | +0.46(+7.20%) |
Aug 14, 2002 | 6.126 | 6.405 | 6.041 | 6.398 | 3,898,071 | +0.32(+5.25%) |
Aug 13, 2002 | 6.203 | 6.341 | 6.066 | 6.079 | 2,780,935 | -0.12(-1.97%) |
Aug 12, 2002 | 6.051 | 6.362 | 5.998 | 6.201 | 2,571,793 | +0.19(+3.14%) |
Aug 07, 2002 | 6.158 | 6.158 | 5.801 | 6.013 | 2,385,526 | +0.08(+1.34%) |
Aug 06, 2002 | 5.719 | 6.036 | 5.719 | 5.934 | 2,399,531 | +0.47(+8.63%) |
Aug 05, 2002 | 5.769 | 5.790 | 5.462 | 5.462 | 3,062,436 | -0.30(-5.17%) |
Aug 02, 2002 | 6.148 | 6.212 | 5.629 | 5.760 | 7,568,793 | -0.38(-6.14%) |
Aug 01, 2002 | 6.448 | 6.448 | 6.101 | 6.137 | 5,088,500 | -0.34(-5.29%) |
Jul 31, 2002 | 6.598 | 6.606 | 6.480 | 6.480 | 4,267,804 | -0.12(-1.75%) |
Jul 30, 2002 | 6.651 | 6.887 | 6.469 | 6.595 | 4,186,108 | -0.10(-1.54%) |
Jul 29, 2002 | 6.341 | 6.715 | 6.341 | 6.698 | 5,135,650 | +0.46(+7.46%) |
Jul 26, 2002 | 6.563 | 6.576 | 6.073 | 6.233 | 5,261,229 | -0.32(-4.90%) |
Jul 25, 2002 | 7.144 | 7.165 | 6.341 | 6.555 | 11,499,543 | -0.59(-8.25%) |
Jul 24, 2002 | 6.533 | 7.174 | 6.525 | 7.144 | 3,926,081 | +0.28(+4.06%) |
Jul 23, 2002 | 7.315 | 7.379 | 6.773 | 6.865 | 3,137,130 | -0.42(-5.76%) |
Jul 22, 2002 | 7.487 | 7.607 | 7.221 | 7.285 | 2,028,864 | -0.20(-2.69%) |
Jul 19, 2002 | 7.669 | 7.690 | 7.476 | 7.487 | 1,578,835 | -0.14(-1.83%) |
Jul 17, 2002 | 7.647 | 7.737 | 7.519 | 7.626 | 2,465,821 | -0.13(-1.66%) |
Jul 12, 2002 | 7.658 | 7.924 | 7.637 | 7.754 | 1,306,670 | +0.10(+1.26%) |
Jul 11, 2002 | 7.497 | 7.667 | 7.302 | 7.658 | 2,030,731 | +0.16(+2.17%) |
Jul 10, 2002 | 7.752 | 7.752 | 7.461 | 7.495 | 2,041,002 | -0.20(-2.64%) |
Jul 09, 2002 | 7.926 | 8.095 | 7.671 | 7.699 | 1,498,539 | -0.23(-2.86%) |
Jul 08, 2002 | 7.904 | 7.926 | 7.904 | 7.926 | 3,425,167 | +0.02(+0.27%) |
Jul 05, 2002 | 7.699 | 7.969 | 7.699 | 7.904 | 2,288,891 | +0.26(+3.39%) |
Jul 04, 2002 | 7.637 | 7.712 | 7.397 | 7.645 | 2,212,330 | +0.00(+0.00%) |
Jul 03, 2002 | 7.637 | 7.712 | 7.397 | 7.645 | 2,212,330 | +0.02(+0.31%) |
Jul 02, 2002 | 7.831 | 7.831 | 7.465 | 7.622 | 4,556,308 | -0.21(-2.68%) |
Jul 01, 2002 | 8.022 | 8.059 | 7.733 | 7.831 | 3,346,272 | -0.18(-2.19%) |
Jun 28, 2002 | 7.947 | 8.226 | 7.947 | 8.007 | 1,503,675 | +0.07(+0.89%) |
Jun 27, 2002 | 7.797 | 8.054 | 7.786 | 7.936 | 4,213,184 | +0.23(+2.95%) |
Jun 26, 2002 | 7.979 | 7.979 | 7.538 | 7.709 | 4,392,449 | -0.30(-3.77%) |
Jun 25, 2002 | 8.091 | 8.204 | 7.904 | 8.011 | 2,737,519 | -0.14(-1.71%) |
Jun 21, 2002 | 8.461 | 8.461 | 8.256 | 8.151 | 3,603,965 | -0.29(-3.48%) |
Jun 20, 2002 | 8.686 | 8.776 | 8.410 | 8.444 | 2,731,450 | -0.24(-2.79%) |
Jun 19, 2002 | 8.780 | 9.048 | 8.675 | 8.686 | 4,237,460 | -0.12(-1.34%) |
Jun 18, 2002 | 8.761 | 8.894 | 8.761 | 8.804 | 5,120,244 | +0.04(+0.49%) |
Jun 17, 2002 | 8.780 | 8.888 | 8.750 | 8.761 | 2,584,864 | +0.03(+0.39%) |
Jun 14, 2002 | 8.650 | 8.828 | 8.538 | 8.727 | 3,106,319 | +0.42(+5.00%) |
Jun 12, 2002 | 8.536 | 8.547 | 8.219 | 8.311 | 4,020,381 | -0.21(-2.51%) |
Jun 11, 2002 | 8.633 | 8.804 | 8.525 | 8.525 | 2,383,192 | -0.11(-1.24%) |
Jun 10, 2002 | 8.729 | 8.729 | 8.579 | 8.633 | 2,205,327 | -0.05(-0.54%) |
Jun 07, 2002 | 8.461 | 8.757 | 8.350 | 8.680 | 1,815,520 | +0.22(+2.58%) |
Jun 06, 2002 | 8.731 | 8.731 | 8.440 | 8.461 | 1,842,130 | -0.27(-3.07%) |
Jun 05, 2002 | 8.675 | 8.825 | 8.641 | 8.729 | 1,112,934 | -0.26(-2.86%) |
May 31, 2002 | 8.806 | 9.022 | 8.806 | 8.986 | 2,976,072 | -0.00(-0.02%) |
May 29, 2002 | 9.211 | 9.222 | 8.956 | 8.988 | 1,546,157 | -0.24(-2.62%) |
May 28, 2002 | 9.235 | 9.254 | 9.187 | 9.230 | 2,187,588 | -0.00(-0.05%) |
May 27, 2002 | 9.147 | 9.280 | 9.147 | 9.235 | 1,606,378 | +0.00(+0.00%) |
May 24, 2002 | 9.147 | 9.280 | 9.147 | 9.235 | 1,606,378 | +0.09(+0.96%) |
May 23, 2002 | 9.115 | 9.198 | 9.029 | 9.147 | 1,527,483 | +0.05(+0.59%) |
May 22, 2002 | 9.162 | 9.205 | 9.007 | 9.093 | 1,176,890 | -0.07(-0.79%) |
May 21, 2002 | 9.307 | 9.382 | 9.108 | 9.166 | 1,605,911 | -0.07(-0.77%) |
May 20, 2002 | 9.350 | 9.384 | 9.211 | 9.237 | 1,512,544 | -0.10(-1.10%) |
May 17, 2002 | 9.414 | 9.575 | 9.307 | 9.339 | 2,334,174 | -0.08(-0.89%) |
May 16, 2002 | 9.442 | 9.513 | 9.307 | 9.423 | 1,994,785 | +0.03(+0.37%) |
May 15, 2002 | 9.037 | 9.464 | 8.947 | 9.389 | 5,251,892 | +0.30(+3.28%) |
May 14, 2002 | 9.061 | 9.147 | 9.061 | 9.091 | 3,214,624 | +0.06(+0.71%) |
May 13, 2002 | 9.082 | 9.190 | 8.926 | 9.027 | 2,005,055 | -0.06(-0.61%) |
May 10, 2002 | 9.297 | 9.299 | 9.025 | 9.082 | 2,957,865 | -0.23(-2.44%) |
May 09, 2002 | 9.447 | 9.457 | 9.295 | 9.309 | 1,868,273 | -0.17(-1.79%) |
May 08, 2002 | 9.297 | 9.530 | 9.280 | 9.479 | 4,859,284 | +0.23(+2.48%) |
May 07, 2002 | 9.425 | 9.489 | 9.192 | 9.250 | 3,692,196 | -0.22(-2.29%) |
May 06, 2002 | 9.597 | 9.607 | 9.457 | 9.466 | 841,236 | -0.11(-1.14%) |
May 03, 2002 | 9.575 | 9.577 | 9.447 | 9.575 | 1,347,752 | -0.02(-0.22%) |
May 02, 2002 | 9.635 | 9.779 | 9.564 | 9.597 | 1,752,498 | -0.03(-0.29%) |