Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 5.872 | 6.121 | 5.872 | 6.031 | 992,845 | +0.14(+2.35%) |
Apr 29, 2003 | 5.793 | 5.895 | 5.750 | 5.893 | 442,833 | +0.07(+1.21%) |
Apr 28, 2003 | 5.951 | 5.951 | 5.759 | 5.822 | 896,692 | -0.10(-1.61%) |
Apr 25, 2003 | 5.534 | 5.995 | 5.534 | 5.917 | 751,581 | +0.05(+0.81%) |
Apr 24, 2003 | 6.008 | 6.101 | 5.815 | 5.870 | 1,460,378 | -0.18(-3.00%) |
Apr 23, 2003 | 6.144 | 6.155 | 6.006 | 6.051 | 514,286 | -0.07(-1.11%) |
Apr 22, 2003 | 6.155 | 6.212 | 6.076 | 6.119 | 928,890 | -0.00(-0.04%) |
Apr 21, 2003 | 6.097 | 6.153 | 6.076 | 6.121 | 402,695 | +0.02(+0.41%) |
Apr 17, 2003 | 6.178 | 6.314 | 6.097 | 6.097 | 722,029 | -0.03(-0.52%) |
Apr 16, 2003 | 5.917 | 6.128 | 5.904 | 6.128 | 1,462,584 | +0.17(+2.78%) |
Apr 15, 2003 | 5.963 | 5.983 | 5.922 | 5.963 | 700,858 | +0.02(+0.38%) |
Apr 14, 2003 | 5.895 | 5.967 | 5.895 | 5.940 | 327,273 | -0.01(-0.19%) |
Apr 11, 2003 | 5.897 | 6.006 | 5.856 | 5.951 | 1,189,121 | +0.04(+0.61%) |
Apr 10, 2003 | 5.793 | 5.965 | 5.793 | 5.915 | 1,567,999 | +0.14(+2.43%) |
Apr 09, 2003 | 5.684 | 5.795 | 5.634 | 5.775 | 1,207,646 | +0.10(+1.68%) |
Apr 08, 2003 | 5.618 | 5.745 | 5.618 | 5.679 | 1,210,733 | +0.05(+0.97%) |
Apr 07, 2003 | 5.518 | 5.634 | 5.471 | 5.625 | 904,632 | +0.05(+0.89%) |
Apr 04, 2003 | 5.609 | 5.620 | 5.561 | 5.575 | 422,102 | +0.02(+0.41%) |
Apr 03, 2003 | 5.441 | 5.555 | 5.441 | 5.552 | 309,189 | +0.05(+0.99%) |
Apr 02, 2003 | 5.666 | 5.666 | 5.498 | 5.498 | 549,130 | -0.17(-2.92%) |
Apr 01, 2003 | 5.713 | 5.713 | 5.630 | 5.664 | 502,377 | -0.00(-0.08%) |
Mar 31, 2003 | 5.713 | 5.713 | 5.639 | 5.668 | 843,323 | +0.06(+1.01%) |
Mar 28, 2003 | 5.464 | 5.645 | 5.441 | 5.611 | 1,343,054 | +0.18(+3.38%) |
Mar 27, 2003 | 5.530 | 5.530 | 5.405 | 5.428 | 416,810 | -0.06(-1.07%) |
Mar 26, 2003 | 5.589 | 5.639 | 5.471 | 5.487 | 566,773 | -0.07(-1.22%) |
Mar 25, 2003 | 5.559 | 5.630 | 5.539 | 5.555 | 1,543,740 | +0.01(+0.20%) |
Mar 24, 2003 | 5.500 | 5.679 | 5.500 | 5.543 | 1,026,808 | +0.08(+1.45%) |
Mar 21, 2003 | 5.643 | 5.643 | 5.396 | 5.464 | 731,733 | -0.14(-2.43%) |
Mar 20, 2003 | 5.568 | 5.668 | 5.523 | 5.600 | 1,224,848 | +0.01(+0.24%) |
Mar 19, 2003 | 5.609 | 5.614 | 5.498 | 5.586 | 457,829 | -0.02(-0.36%) |
Mar 18, 2003 | 5.577 | 5.666 | 5.555 | 5.607 | 875,962 | +0.07(+1.35%) |
Mar 17, 2003 | 5.559 | 5.632 | 5.500 | 5.532 | 1,234,110 | +0.02(+0.33%) |
Mar 14, 2003 | 5.294 | 5.611 | 5.294 | 5.514 | 1,259,692 | +0.23(+4.42%) |
Mar 13, 2003 | 5.147 | 5.353 | 5.090 | 5.280 | 932,860 | -0.03(-0.56%) |
Mar 12, 2003 | 5.373 | 5.437 | 5.305 | 5.310 | 1,256,605 | -0.06(-1.14%) |
Mar 11, 2003 | 5.407 | 5.484 | 5.369 | 5.371 | 546,484 | -0.09(-1.70%) |
Mar 10, 2003 | 5.643 | 5.729 | 5.430 | 5.464 | 1,044,450 | -0.20(-3.48%) |
Mar 07, 2003 | 5.827 | 5.870 | 5.598 | 5.661 | 1,036,070 | -0.13(-2.27%) |
Mar 06, 2003 | 5.790 | 5.847 | 5.718 | 5.793 | 725,999 | +0.01(+0.12%) |
Mar 05, 2003 | 5.797 | 5.879 | 5.777 | 5.786 | 508,993 | +0.00(+0.08%) |
Mar 04, 2003 | 5.802 | 5.811 | 5.707 | 5.781 | 538,986 | +0.09(+1.59%) |
Mar 03, 2003 | 5.736 | 5.736 | 5.630 | 5.691 | 632,051 | -0.02(-0.40%) |
Feb 28, 2003 | 5.668 | 5.781 | 5.634 | 5.713 | 986,229 | +0.00(+0.00%) |
Feb 27, 2003 | 5.759 | 5.777 | 5.679 | 5.713 | 796,129 | -0.07(-1.14%) |
Feb 26, 2003 | 5.781 | 5.847 | 5.747 | 5.779 | 539,427 | +0.01(+0.12%) |
Feb 25, 2003 | 5.906 | 5.929 | 5.766 | 5.772 | 964,617 | -0.12(-1.96%) |
Feb 24, 2003 | 5.967 | 6.019 | 5.861 | 5.888 | 539,427 | -0.05(-0.88%) |
Feb 21, 2003 | 6.076 | 6.076 | 5.883 | 5.940 | 973,438 | -0.10(-1.58%) |
Feb 20, 2003 | 6.078 | 6.155 | 6.024 | 6.035 | 1,150,307 | +0.00(+0.08%) |
Feb 19, 2003 | 5.895 | 6.035 | 5.849 | 6.031 | 654,105 | +0.17(+2.98%) |
Feb 18, 2003 | 5.904 | 5.917 | 5.766 | 5.856 | 777,604 | -0.05(-0.84%) |
Feb 14, 2003 | 6.155 | 6.155 | 5.872 | 5.906 | 650,135 | -0.25(-4.02%) |
Feb 13, 2003 | 6.008 | 6.158 | 5.838 | 6.153 | 742,759 | +0.26(+4.38%) |
Feb 12, 2003 | 5.879 | 6.099 | 5.879 | 5.895 | 843,323 | -0.20(-3.35%) |
Feb 11, 2003 | 5.942 | 6.117 | 5.920 | 6.099 | 1,351,434 | +0.11(+1.89%) |
Feb 10, 2003 | 6.158 | 6.158 | 5.917 | 5.985 | 780,691 | -0.17(-2.80%) |
Feb 07, 2003 | 6.144 | 6.244 | 6.144 | 6.158 | 606,469 | +0.01(+0.15%) |
Feb 06, 2003 | 6.174 | 6.316 | 6.149 | 6.149 | 842,882 | -0.02(-0.40%) |
Feb 05, 2003 | 6.468 | 6.570 | 6.131 | 6.174 | 1,441,853 | -0.29(-4.46%) |
Feb 04, 2003 | 6.212 | 6.471 | 6.212 | 6.462 | 2,710,367 | +0.34(+5.59%) |
Feb 03, 2003 | 6.269 | 6.292 | 6.053 | 6.119 | 861,407 | -0.15(-2.39%) |
Jan 31, 2003 | 6.348 | 6.369 | 6.246 | 6.269 | 1,051,066 | -0.07(-1.18%) |
Jan 30, 2003 | 6.258 | 6.348 | 6.246 | 6.344 | 1,288,362 | +0.04(+0.61%) |
Jan 29, 2003 | 6.428 | 6.507 | 6.269 | 6.305 | 977,408 | -0.16(-2.42%) |
Jan 28, 2003 | 6.518 | 6.534 | 6.394 | 6.462 | 1,071,797 | -0.07(-1.01%) |
Jan 27, 2003 | 6.643 | 6.657 | 6.353 | 6.527 | 1,755,894 | +0.02(+0.38%) |
Jan 24, 2003 | 6.423 | 6.688 | 6.423 | 6.502 | 2,662,291 | +0.12(+1.96%) |
Jan 23, 2003 | 6.187 | 6.378 | 6.187 | 6.378 | 2,555,993 | +0.30(+4.92%) |
Jan 22, 2003 | 5.976 | 6.078 | 5.938 | 6.078 | 1,147,219 | +0.12(+2.02%) |
Jan 21, 2003 | 6.069 | 6.069 | 5.886 | 5.958 | 583,534 | -0.11(-1.83%) |
Jan 17, 2003 | 6.097 | 6.103 | 6.031 | 6.069 | 973,438 | +0.08(+1.40%) |
Jan 16, 2003 | 5.797 | 5.997 | 5.797 | 5.985 | 552,659 | +0.19(+3.25%) |
Jan 15, 2003 | 5.893 | 5.940 | 5.797 | 5.797 | 856,996 | -0.09(-1.46%) |
Jan 14, 2003 | 6.076 | 6.110 | 5.868 | 5.883 | 359,471 | -0.19(-3.17%) |
Jan 13, 2003 | 6.190 | 6.190 | 6.033 | 6.076 | 654,105 | -0.08(-1.29%) |
Jan 10, 2003 | 6.031 | 6.212 | 6.010 | 6.155 | 629,846 | +0.12(+2.07%) |
Jan 09, 2003 | 5.951 | 6.178 | 5.804 | 6.031 | 1,272,042 | +0.08(+1.33%) |
Jan 08, 2003 | 5.625 | 5.976 | 5.625 | 5.951 | 1,500,075 | +0.19(+3.39%) |
Jan 07, 2003 | 6.008 | 6.008 | 5.756 | 5.756 | 381,524 | -0.27(-4.55%) |
Jan 06, 2003 | 5.931 | 6.099 | 5.931 | 6.031 | 697,329 | +0.08(+1.29%) |
Jan 03, 2003 | 5.861 | 6.033 | 5.818 | 5.954 | 1,533,155 | +0.09(+1.59%) |
Jan 02, 2003 | 5.961 | 5.961 | 5.804 | 5.861 | 444,156 | -0.12(-2.05%) |
Dec 31, 2002 | 5.906 | 5.995 | 5.793 | 5.983 | 401,813 | +0.05(+0.88%) |
Dec 30, 2002 | 5.940 | 5.940 | 5.829 | 5.931 | 1,021,956 | -0.15(-2.42%) |
Dec 27, 2002 | 5.985 | 6.167 | 5.985 | 6.078 | 743,642 | -0.02(-0.30%) |
Dec 26, 2002 | 5.999 | 6.099 | 5.893 | 6.097 | 667,778 | +0.11(+1.86%) |
Dec 24, 2002 | 6.019 | 6.019 | 5.920 | 5.985 | 487,381 | -0.03(-0.56%) |
Dec 23, 2002 | 5.974 | 6.097 | 5.917 | 6.019 | 1,147,219 | +0.01(+0.23%) |
Dec 20, 2002 | 6.053 | 6.053 | 5.849 | 6.006 | 467,532 | +0.00(+0.00%) |
Dec 19, 2002 | 6.060 | 6.117 | 5.940 | 6.006 | 862,730 | +0.00(+0.04%) |
Dec 18, 2002 | 5.781 | 6.076 | 5.759 | 6.004 | 1,339,084 | +0.17(+2.84%) |
Dec 17, 2002 | 6.065 | 6.228 | 5.818 | 5.838 | 851,703 | -0.22(-3.56%) |
Dec 16, 2002 | 6.008 | 6.053 | 5.936 | 6.053 | 1,717,080 | +0.05(+0.75%) |
Dec 13, 2002 | 5.895 | 6.031 | 5.872 | 6.008 | 1,311,738 | +0.13(+2.16%) |
Dec 12, 2002 | 5.555 | 6.008 | 5.555 | 5.881 | 1,340,849 | +0.33(+5.92%) |
Dec 11, 2002 | 5.496 | 5.555 | 5.439 | 5.552 | 548,689 | +0.07(+1.24%) |
Dec 10, 2002 | 5.543 | 5.566 | 5.373 | 5.484 | 859,202 | -0.03(-0.49%) |
Dec 09, 2002 | 5.484 | 5.609 | 5.473 | 5.512 | 614,408 | +0.00(+0.08%) |
Dec 06, 2002 | 5.373 | 5.566 | 5.373 | 5.507 | 960,647 | +0.16(+2.92%) |
Dec 05, 2002 | 5.244 | 5.423 | 5.244 | 5.351 | 721,147 | +0.11(+2.03%) |
Dec 04, 2002 | 5.101 | 5.251 | 5.067 | 5.244 | 479,441 | +0.19(+3.72%) |
Dec 03, 2002 | 4.920 | 5.115 | 4.920 | 5.056 | 1,253,517 | +0.14(+2.86%) |
Dec 02, 2002 | 5.045 | 5.045 | 4.911 | 4.915 | 1,281,304 | -0.18(-3.52%) |
Nov 29, 2002 | 5.104 | 5.104 | 4.988 | 5.094 | 327,714 | -0.01(-0.13%) |
Nov 27, 2002 | 5.011 | 5.147 | 4.999 | 5.101 | 679,245 | +0.08(+1.63%) |
Nov 26, 2002 | 5.011 | 5.124 | 4.999 | 5.020 | 287,135 | +0.03(+0.59%) |
Nov 25, 2002 | 4.988 | 5.033 | 4.877 | 4.990 | 487,381 | +0.00(+0.05%) |
Nov 22, 2002 | 5.001 | 5.133 | 4.988 | 4.988 | 809,802 | -0.02(-0.36%) |
Nov 21, 2002 | 5.090 | 5.090 | 4.983 | 5.006 | 389,022 | -0.09(-1.82%) |
Nov 20, 2002 | 5.283 | 5.283 | 5.047 | 5.099 | 369,615 | -0.09(-1.70%) |
Nov 19, 2002 | 5.251 | 5.305 | 5.187 | 5.187 | 209,948 | -0.06(-1.17%) |
Nov 18, 2002 | 5.305 | 5.398 | 5.230 | 5.249 | 321,980 | -0.08(-1.49%) |
Nov 15, 2002 | 5.226 | 5.348 | 5.226 | 5.328 | 317,128 | +0.10(+1.95%) |
Nov 14, 2002 | 5.351 | 5.351 | 5.215 | 5.226 | 507,670 | -0.10(-1.91%) |
Nov 13, 2002 | 5.396 | 5.482 | 5.260 | 5.328 | 999,902 | -0.06(-1.14%) |
Nov 12, 2002 | 5.487 | 5.487 | 5.278 | 5.389 | 1,727,225 | -0.17(-3.02%) |
Nov 11, 2002 | 5.509 | 5.586 | 5.509 | 5.557 | 470,179 | +0.05(+0.86%) |
Nov 08, 2002 | 5.441 | 5.609 | 5.428 | 5.509 | 2,169,176 | +0.23(+4.34%) |
Nov 07, 2002 | 5.158 | 5.317 | 5.113 | 5.280 | 880,814 | +0.16(+3.05%) |
Nov 06, 2002 | 5.038 | 5.124 | 4.920 | 5.124 | 376,231 | +0.09(+1.71%) |
Nov 05, 2002 | 5.033 | 5.101 | 5.004 | 5.038 | 79,833 | +0.00(+0.00%) |
Nov 04, 2002 | 5.178 | 5.178 | 5.033 | 5.038 | 665,131 | -0.12(-2.29%) |
Nov 01, 2002 | 5.158 | 5.192 | 4.843 | 5.156 | 603,823 | +0.11(+2.20%) |
Oct 31, 2002 | 4.990 | 5.065 | 4.990 | 5.045 | 866,259 | +0.08(+1.55%) |
Oct 30, 2002 | 4.863 | 4.986 | 4.863 | 4.967 | 451,213 | +0.05(+0.97%) |
Oct 29, 2002 | 4.852 | 4.999 | 4.852 | 4.920 | 620,142 | +0.12(+2.60%) |
Oct 28, 2002 | 4.738 | 4.856 | 4.718 | 4.795 | 1,423,329 | +0.05(+1.15%) |
Oct 25, 2002 | 4.829 | 4.875 | 4.738 | 4.741 | 671,747 | -0.06(-1.32%) |
Oct 24, 2002 | 4.924 | 4.924 | 4.741 | 4.804 | 661,603 | -0.12(-2.49%) |
Oct 23, 2002 | 4.841 | 5.040 | 4.841 | 4.927 | 325,067 | +0.09(+1.88%) |
Oct 22, 2002 | 4.670 | 4.875 | 4.650 | 4.836 | 1,091,204 | +0.20(+4.30%) |
Oct 21, 2002 | 4.643 | 4.736 | 4.584 | 4.636 | 587,503 | -0.03(-0.63%) |
Oct 18, 2002 | 4.625 | 4.727 | 4.625 | 4.666 | 600,735 | +0.07(+1.63%) |
Oct 17, 2002 | 4.591 | 4.648 | 4.534 | 4.591 | 1,296,742 | -0.03(-0.74%) |
Oct 16, 2002 | 4.693 | 4.954 | 4.625 | 4.625 | 440,186 | -0.05(-0.97%) |
Oct 15, 2002 | 4.831 | 4.897 | 4.609 | 4.670 | 860,525 | -0.19(-4.01%) |
Oct 14, 2002 | 4.695 | 4.954 | 4.695 | 4.865 | 826,121 | +0.23(+4.89%) |
Oct 11, 2002 | 4.602 | 4.704 | 4.602 | 4.639 | 1,043,568 | +0.04(+0.79%) |
Oct 10, 2002 | 4.750 | 4.750 | 4.573 | 4.602 | 631,169 | -0.13(-2.78%) |
Oct 09, 2002 | 4.605 | 4.786 | 4.557 | 4.734 | 511,198 | +0.07(+1.56%) |
Oct 08, 2002 | 4.670 | 4.670 | 4.534 | 4.661 | 844,205 | -0.03(-0.68%) |
Oct 07, 2002 | 4.897 | 4.929 | 4.670 | 4.693 | 356,383 | -0.23(-4.65%) |
Oct 04, 2002 | 4.977 | 4.977 | 4.897 | 4.922 | 833,178 | -0.00(-0.05%) |
Oct 03, 2002 | 4.820 | 4.947 | 4.820 | 4.924 | 833,620 | +0.09(+1.78%) |
Oct 02, 2002 | 4.909 | 4.927 | 4.829 | 4.838 | 9,835,834 | -0.08(-1.66%) |
Oct 01, 2002 | 4.875 | 4.920 | 4.822 | 4.920 | 499,730 | +0.07(+1.40%) |
Sep 30, 2002 | 4.784 | 4.884 | 4.761 | 4.852 | 588,385 | +0.12(+2.54%) |
Sep 27, 2002 | 4.836 | 4.841 | 4.714 | 4.732 | 1,557,413 | -0.10(-2.11%) |
Sep 26, 2002 | 4.986 | 4.986 | 4.650 | 4.834 | 2,361,923 | -0.15(-3.00%) |
Sep 25, 2002 | 4.920 | 5.042 | 4.920 | 4.983 | 1,229,699 | +0.11(+2.28%) |
Sep 24, 2002 | 5.038 | 5.158 | 4.807 | 4.872 | 1,679,590 | -0.17(-3.29%) |
Sep 23, 2002 | 5.237 | 5.253 | 5.038 | 5.038 | 1,051,508 | -0.20(-3.77%) |
Sep 20, 2002 | 5.271 | 5.317 | 5.158 | 5.235 | 1,702,966 | -0.09(-1.66%) |
Sep 19, 2002 | 5.437 | 5.487 | 5.321 | 5.323 | 545,161 | -0.06(-1.14%) |
Sep 18, 2002 | 5.385 | 5.450 | 5.305 | 5.385 | 811,125 | +0.01(+0.25%) |
Sep 17, 2002 | 5.453 | 5.453 | 5.215 | 5.371 | 960,647 | -0.14(-2.47%) |
Sep 16, 2002 | 5.577 | 5.623 | 5.439 | 5.507 | 1,017,986 | -0.07(-1.26%) |
Sep 13, 2002 | 5.698 | 5.698 | 5.421 | 5.577 | 694,242 | -0.09(-1.60%) |
Sep 12, 2002 | 5.555 | 5.736 | 5.555 | 5.668 | 1,587,847 | +0.11(+2.04%) |
Sep 11, 2002 | 5.625 | 5.645 | 5.509 | 5.555 | 465,327 | -0.06(-1.01%) |
Sep 10, 2002 | 5.575 | 5.618 | 5.464 | 5.611 | 666,013 | +0.02(+0.45%) |
Sep 09, 2002 | 5.543 | 5.598 | 5.421 | 5.586 | 2,232,249 | +0.17(+3.10%) |
Sep 06, 2002 | 5.509 | 5.657 | 5.215 | 5.419 | 4,233,819 | -0.48(-8.08%) |
Sep 05, 2002 | 6.099 | 6.099 | 5.781 | 5.895 | 906,837 | +0.00(+0.04%) |
Sep 04, 2002 | 5.872 | 5.927 | 5.725 | 5.893 | 1,190,885 | -0.03(-0.57%) |
Sep 03, 2002 | 5.917 | 5.985 | 5.806 | 5.927 | 537,662 | +0.06(+1.08%) |
Aug 30, 2002 | 5.951 | 6.119 | 5.863 | 5.863 | 596,766 | -0.15(-2.49%) |
Aug 29, 2002 | 5.777 | 6.076 | 5.752 | 6.013 | 1,372,606 | +0.23(+4.04%) |
Aug 28, 2002 | 5.677 | 5.815 | 5.623 | 5.779 | 513,845 | +0.09(+1.59%) |
Aug 27, 2002 | 5.720 | 5.804 | 5.634 | 5.688 | 1,223,965 | +0.01(+0.24%) |
Aug 26, 2002 | 5.503 | 5.713 | 5.484 | 5.675 | 100,254,936 | +0.17(+3.05%) |
Aug 23, 2002 | 5.577 | 5.734 | 5.503 | 5.507 | 3,308,016 | -0.09(-1.66%) |
Aug 22, 2002 | 5.387 | 5.630 | 5.283 | 5.600 | 189,659 | +0.16(+2.96%) |
Aug 21, 2002 | 5.444 | 5.444 | 5.344 | 5.439 | 498,407 | -0.06(-1.07%) |
Aug 20, 2002 | 5.444 | 5.736 | 5.373 | 5.498 | 583,975 | -0.15(-2.65%) |
Aug 16, 2002 | 5.759 | 5.759 | 5.509 | 5.648 | 584,857 | -0.15(-2.51%) |
Aug 15, 2002 | 5.328 | 5.793 | 5.283 | 5.793 | 1,189,562 | +0.46(+8.72%) |
Aug 14, 2002 | 5.339 | 5.475 | 5.219 | 5.328 | 1,342,172 | +0.05(+0.86%) |
Aug 13, 2002 | 5.122 | 5.305 | 5.094 | 5.283 | 714,972 | +0.22(+4.30%) |
Aug 12, 2002 | 5.033 | 5.144 | 5.017 | 5.065 | 595,883 | +0.13(+2.57%) |
Aug 07, 2002 | 4.965 | 5.067 | 4.807 | 4.938 | 787,307 | +0.11(+2.25%) |
Aug 06, 2002 | 4.761 | 4.977 | 4.738 | 4.829 | 399,608 | +0.03(+0.57%) |
Aug 05, 2002 | 5.176 | 5.441 | 4.800 | 4.802 | 545,602 | -0.32(-6.20%) |
Aug 02, 2002 | 4.920 | 5.169 | 4.920 | 5.119 | 451,213 | +0.25(+5.07%) |
Aug 01, 2002 | 4.512 | 4.875 | 4.512 | 4.872 | 544,719 | +0.20(+4.32%) |
Jul 31, 2002 | 4.807 | 5.008 | 4.625 | 4.670 | 822,152 | -0.10(-2.18%) |
Jul 30, 2002 | 4.738 | 4.954 | 4.718 | 4.775 | 1,070,032 | +0.06(+1.30%) |
Jul 29, 2002 | 4.784 | 4.784 | 4.670 | 4.714 | 442,392 | -0.01(-0.29%) |
Jul 26, 2002 | 4.988 | 4.988 | 4.514 | 4.727 | 1,359,374 | -0.29(-5.83%) |
Jul 25, 2002 | 5.192 | 5.208 | 4.947 | 5.020 | 769,665 | -0.17(-3.32%) |
Jul 24, 2002 | 4.904 | 5.237 | 4.625 | 5.192 | 1,768,244 | +0.07(+1.28%) |
Jul 23, 2002 | 5.532 | 5.532 | 4.988 | 5.126 | 1,652,684 | -0.36(-6.57%) |
Jul 22, 2002 | 5.781 | 5.781 | 5.466 | 5.487 | 1,037,834 | -0.25(-4.35%) |
Jul 19, 2002 | 5.634 | 5.788 | 5.634 | 5.736 | 425,631 | +0.18(+3.22%) |
Jul 17, 2002 | 5.623 | 5.623 | 5.503 | 5.557 | 673,953 | -0.13(-2.35%) |
Jul 12, 2002 | 5.861 | 6.053 | 5.670 | 5.691 | 1,344,818 | -0.12(-1.99%) |
Jul 11, 2002 | 5.976 | 6.056 | 5.804 | 5.806 | 463,563 | -0.17(-2.81%) |
Jul 10, 2002 | 5.951 | 6.006 | 5.784 | 5.974 | 597,648 | +0.03(+0.53%) |
Jul 09, 2002 | 5.713 | 6.099 | 5.698 | 5.942 | 858,319 | +0.27(+4.67%) |
Jul 08, 2002 | 5.439 | 5.677 | 5.439 | 5.677 | 493,114 | +0.23(+4.29%) |
Jul 05, 2002 | 5.453 | 5.521 | 5.401 | 5.444 | 186,572 | +0.04(+0.67%) |
Jul 04, 2002 | 5.271 | 5.532 | 5.271 | 5.407 | 1,199,266 | +0.00(+0.00%) |
Jul 03, 2002 | 5.271 | 5.532 | 5.271 | 5.407 | 1,199,266 | -0.08(-1.45%) |
Jul 02, 2002 | 5.849 | 6.019 | 5.444 | 5.487 | 1,288,362 | -0.36(-6.17%) |
Jul 01, 2002 | 5.781 | 5.872 | 5.532 | 5.847 | 1,350,111 | +0.04(+0.74%) |
Jun 28, 2002 | 6.051 | 6.085 | 5.729 | 5.804 | 696,888 | -0.19(-3.21%) |
Jun 27, 2002 | 6.065 | 6.087 | 5.840 | 5.997 | 798,775 | -0.12(-2.04%) |
Jun 26, 2002 | 6.190 | 6.348 | 6.099 | 6.121 | 700,417 | -0.02(-0.37%) |
Jun 25, 2002 | 6.280 | 6.292 | 5.897 | 6.144 | 1,387,602 | -0.25(-3.93%) |
Jun 21, 2002 | 6.462 | 6.675 | 6.350 | 6.396 | 720,706 | -0.09(-1.36%) |
Jun 20, 2002 | 6.065 | 6.484 | 6.031 | 6.484 | 1,683,118 | +0.48(+7.92%) |
Jun 19, 2002 | 6.083 | 6.144 | 5.970 | 6.008 | 509,434 | -0.02(-0.30%) |
Jun 18, 2002 | 5.906 | 6.038 | 5.840 | 6.026 | 341,828 | +0.12(+2.03%) |
Jun 17, 2002 | 6.053 | 6.053 | 5.845 | 5.906 | 732,174 | -0.14(-2.25%) |
Jun 14, 2002 | 6.167 | 6.310 | 6.010 | 6.042 | 808,479 | -0.10(-1.66%) |
Jun 12, 2002 | 5.965 | 6.230 | 5.965 | 6.144 | 1,656,654 | +0.19(+3.16%) |
Jun 11, 2002 | 5.872 | 6.076 | 5.781 | 5.956 | 2,275,032 | -0.09(-1.50%) |
Jun 10, 2002 | 6.462 | 6.462 | 6.042 | 6.047 | 1,364,225 | -0.44(-6.72%) |
Jun 07, 2002 | 6.713 | 6.845 | 6.439 | 6.482 | 722,911 | -0.23(-3.41%) |
Jun 06, 2002 | 6.695 | 6.897 | 6.695 | 6.711 | 928,449 | -0.02(-0.34%) |
Jun 05, 2002 | 6.824 | 6.854 | 6.634 | 6.734 | 760,402 | -0.03(-0.50%) |
May 31, 2002 | 7.026 | 7.026 | 6.688 | 6.768 | 905,955 | -0.42(-5.87%) |
May 28, 2002 | 6.994 | 7.198 | 6.886 | 7.189 | 1,732,518 | +0.25(+3.63%) |
May 27, 2002 | 7.074 | 7.255 | 6.854 | 6.938 | 1,428,621 | +0.00(+0.00%) |
May 24, 2002 | 7.074 | 7.255 | 6.854 | 6.938 | 1,428,621 | -0.07(-1.00%) |
May 23, 2002 | 6.720 | 7.051 | 6.677 | 7.008 | 1,441,412 | +0.29(+4.25%) |
May 22, 2002 | 6.654 | 6.745 | 6.643 | 6.722 | 2,000,688 | +0.10(+1.54%) |
May 21, 2002 | 6.496 | 6.620 | 6.484 | 6.620 | 1,473,610 | +0.14(+2.17%) |
May 20, 2002 | 6.473 | 6.598 | 6.366 | 6.480 | 1,859,987 | +0.06(+0.99%) |
May 17, 2002 | 6.248 | 6.450 | 6.248 | 6.416 | 1,080,618 | +0.17(+2.72%) |
May 16, 2002 | 6.076 | 6.348 | 6.053 | 6.246 | 1,027,249 | +0.17(+2.80%) |
May 15, 2002 | 5.961 | 6.167 | 5.958 | 6.076 | 1,108,405 | +0.12(+1.94%) |
May 14, 2002 | 6.167 | 6.235 | 5.906 | 5.961 | 643,960 | -0.25(-3.98%) |
May 13, 2002 | 6.280 | 6.307 | 6.121 | 6.208 | 834,943 | -0.08(-1.33%) |
May 10, 2002 | 6.348 | 6.348 | 6.251 | 6.292 | 812,889 | -0.07(-1.07%) |
May 09, 2002 | 6.280 | 6.371 | 6.219 | 6.360 | 889,635 | +0.02(+0.39%) |
May 08, 2002 | 6.391 | 6.394 | 6.258 | 6.335 | 1,191,767 | -0.01(-0.18%) |
May 07, 2002 | 6.634 | 6.634 | 6.305 | 6.346 | 838,471 | -0.29(-4.34%) |
May 06, 2002 | 6.502 | 6.634 | 6.412 | 6.634 | 1,147,219 | +0.19(+2.92%) |
May 03, 2002 | 6.221 | 6.446 | 6.212 | 6.446 | 1,103,113 | +0.28(+4.56%) |
May 02, 2002 | 6.190 | 6.292 | 6.112 | 6.165 | 960,647 | -0.05(-0.77%) |