Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 6.268 | 6.330 | 6.210 | 6.267 | 3,371,184 | -0.03(-0.45%) |
Apr 29, 2003 | 6.332 | 6.376 | 6.255 | 6.295 | 3,358,229 | +0.03(+0.45%) |
Apr 28, 2003 | 6.089 | 6.304 | 6.089 | 6.267 | 3,178,704 | +0.19(+3.13%) |
Apr 25, 2003 | 6.214 | 6.235 | 6.061 | 6.076 | 3,966,671 | -0.19(-2.97%) |
Apr 24, 2003 | 6.273 | 6.324 | 6.235 | 6.262 | 3,795,474 | +0.02(+0.26%) |
Apr 23, 2003 | 6.163 | 6.267 | 6.138 | 6.246 | 3,086,628 | +0.09(+1.44%) |
Apr 22, 2003 | 6.027 | 6.186 | 5.980 | 6.157 | 2,785,877 | +0.13(+2.17%) |
Apr 21, 2003 | 6.099 | 6.104 | 5.997 | 6.027 | 2,705,831 | -0.03(-0.48%) |
Apr 17, 2003 | 5.999 | 6.075 | 5.999 | 6.056 | 2,415,722 | +0.07(+1.14%) |
Apr 16, 2003 | 6.030 | 6.066 | 5.988 | 5.988 | 3,870,893 | -0.03(-0.43%) |
Apr 15, 2003 | 5.953 | 6.033 | 5.924 | 6.014 | 3,205,540 | +0.06(+1.03%) |
Apr 14, 2003 | 5.848 | 5.962 | 5.816 | 5.952 | 2,011,791 | +0.11(+1.96%) |
Apr 11, 2003 | 5.879 | 5.892 | 5.800 | 5.838 | 2,468,932 | +0.01(+0.11%) |
Apr 10, 2003 | 5.791 | 5.862 | 5.733 | 5.831 | 2,476,335 | +0.06(+1.07%) |
Apr 09, 2003 | 5.754 | 5.834 | 5.721 | 5.769 | 2,633,651 | +0.03(+0.55%) |
Apr 08, 2003 | 5.696 | 5.764 | 5.651 | 5.738 | 3,392,468 | +0.04(+0.76%) |
Apr 07, 2003 | 5.647 | 5.781 | 5.647 | 5.695 | 2,683,159 | +0.05(+0.86%) |
Apr 04, 2003 | 5.722 | 5.725 | 5.619 | 5.646 | 2,562,396 | -0.08(-1.32%) |
Apr 03, 2003 | 5.720 | 5.781 | 5.690 | 5.722 | 1,807,280 | +0.00(+0.06%) |
Apr 02, 2003 | 5.603 | 5.780 | 5.603 | 5.719 | 3,806,116 | +0.22(+4.03%) |
Apr 01, 2003 | 5.457 | 5.506 | 5.330 | 5.497 | 2,838,624 | +0.08(+1.44%) |
Mar 31, 2003 | 5.419 | 5.510 | 5.350 | 5.419 | 1,965,984 | -0.06(-1.18%) |
Mar 28, 2003 | 5.484 | 5.527 | 5.457 | 5.484 | 1,592,128 | -0.01(-0.24%) |
Mar 27, 2003 | 5.545 | 5.564 | 5.423 | 5.497 | 2,849,729 | -0.05(-0.84%) |
Mar 26, 2003 | 5.587 | 5.598 | 5.457 | 5.544 | 3,390,155 | -0.05(-0.83%) |
Mar 25, 2003 | 5.476 | 5.620 | 5.436 | 5.590 | 3,446,141 | +0.06(+1.13%) |
Mar 24, 2003 | 5.619 | 5.620 | 5.491 | 5.527 | 3,369,334 | -0.18(-3.16%) |
Mar 21, 2003 | 5.590 | 5.745 | 5.564 | 5.708 | 3,616,875 | +0.17(+3.08%) |
Mar 20, 2003 | 5.424 | 5.561 | 5.337 | 5.537 | 4,155,913 | +0.11(+2.09%) |
Mar 19, 2003 | 5.401 | 5.468 | 5.382 | 5.424 | 4,239,660 | +0.06(+1.09%) |
Mar 18, 2003 | 5.403 | 5.403 | 5.306 | 5.365 | 3,514,619 | -0.04(-0.78%) |
Mar 17, 2003 | 5.256 | 5.426 | 5.197 | 5.407 | 2,938,103 | +0.14(+2.56%) |
Mar 14, 2003 | 5.236 | 5.333 | 5.202 | 5.272 | 4,779,161 | +0.09(+1.65%) |
Mar 13, 2003 | 5.079 | 5.213 | 5.009 | 5.187 | 4,092,061 | +0.17(+3.36%) |
Mar 12, 2003 | 4.917 | 5.024 | 4.911 | 5.018 | 3,359,154 | +0.10(+2.07%) |
Mar 11, 2003 | 4.954 | 5.040 | 4.914 | 4.917 | 1,950,715 | -0.09(-1.77%) |
Mar 06, 2003 | 4.969 | 5.015 | 4.933 | 5.005 | 2,920,521 | +0.04(+0.74%) |
Mar 05, 2003 | 5.047 | 5.061 | 4.917 | 4.969 | 6,338,900 | -0.09(-1.75%) |
Mar 04, 2003 | 5.296 | 5.356 | 5.047 | 5.057 | 10,176,018 | -0.42(-7.69%) |
Mar 03, 2003 | 5.517 | 5.610 | 5.472 | 5.479 | 1,757,309 | -0.01(-0.26%) |
Feb 28, 2003 | 5.524 | 5.550 | 5.417 | 5.493 | 3,193,510 | -0.03(-0.57%) |
Feb 27, 2003 | 5.641 | 5.641 | 5.465 | 5.524 | 4,563,083 | -0.06(-1.14%) |
Feb 26, 2003 | 5.592 | 5.686 | 5.587 | 5.588 | 3,064,881 | -0.11(-1.97%) |
Feb 25, 2003 | 5.545 | 5.711 | 5.517 | 5.700 | 2,449,499 | +0.14(+2.59%) |
Feb 24, 2003 | 5.664 | 5.675 | 5.553 | 5.557 | 1,652,741 | -0.11(-1.91%) |
Feb 21, 2003 | 5.619 | 5.679 | 5.557 | 5.665 | 1,883,162 | +0.09(+1.53%) |
Feb 20, 2003 | 5.658 | 5.671 | 5.574 | 5.579 | 2,059,911 | -0.08(-1.38%) |
Feb 19, 2003 | 5.668 | 5.746 | 5.626 | 5.657 | 2,601,725 | -0.06(-1.11%) |
Feb 18, 2003 | 5.457 | 5.721 | 5.416 | 5.721 | 4,074,016 | +0.31(+5.71%) |
Feb 14, 2003 | 5.295 | 5.424 | 5.290 | 5.412 | 2,003,000 | +0.14(+2.75%) |
Feb 13, 2003 | 5.348 | 5.365 | 5.215 | 5.267 | 2,014,104 | -0.08(-1.52%) |
Feb 12, 2003 | 5.398 | 5.441 | 5.327 | 5.348 | 2,024,284 | -0.07(-1.28%) |
Feb 11, 2003 | 5.452 | 5.503 | 5.403 | 5.417 | 2,658,636 | -0.01(-0.16%) |
Feb 10, 2003 | 5.284 | 5.426 | 5.259 | 5.426 | 3,819,997 | +0.20(+3.83%) |
Feb 07, 2003 | 5.321 | 5.357 | 5.195 | 5.226 | 3,051,463 | -0.07(-1.29%) |
Feb 06, 2003 | 5.446 | 5.479 | 5.273 | 5.294 | 2,441,170 | -0.16(-2.93%) |
Feb 05, 2003 | 5.457 | 5.532 | 5.428 | 5.454 | 2,251,929 | +0.05(+0.84%) |
Feb 04, 2003 | 5.455 | 5.462 | 5.392 | 5.409 | 1,981,716 | -0.05(-0.95%) |
Feb 03, 2003 | 5.463 | 5.522 | 5.430 | 5.460 | 2,502,246 | +0.06(+1.10%) |
Jan 31, 2003 | 5.327 | 5.440 | 5.310 | 5.401 | 3,279,571 | +0.05(+0.93%) |
Jan 30, 2003 | 5.522 | 5.541 | 5.348 | 5.351 | 2,837,699 | -0.23(-4.09%) |
Jan 29, 2003 | 5.430 | 5.594 | 5.389 | 5.579 | 3,109,300 | +0.11(+2.00%) |
Jan 28, 2003 | 5.403 | 5.484 | 5.321 | 5.470 | 3,812,594 | +0.09(+1.73%) |
Jan 27, 2003 | 5.524 | 5.571 | 5.336 | 5.377 | 2,798,370 | -0.17(-3.13%) |
Jan 24, 2003 | 5.581 | 5.588 | 5.478 | 5.551 | 2,379,632 | -0.07(-1.21%) |
Jan 23, 2003 | 5.524 | 5.619 | 5.425 | 5.619 | 2,340,303 | +0.12(+2.22%) |
Jan 22, 2003 | 5.581 | 5.581 | 5.466 | 5.497 | 2,743,309 | -0.08(-1.51%) |
Jan 21, 2003 | 5.695 | 5.709 | 5.561 | 5.581 | 2,104,792 | -0.06(-1.13%) |
Jan 17, 2003 | 5.683 | 5.727 | 5.616 | 5.645 | 1,743,891 | -0.04(-0.67%) |
Jan 16, 2003 | 5.581 | 5.714 | 5.570 | 5.683 | 2,309,303 | +0.13(+2.37%) |
Jan 15, 2003 | 5.577 | 5.605 | 5.524 | 5.551 | 1,062,806 | -0.02(-0.37%) |
Jan 14, 2003 | 5.560 | 5.596 | 5.527 | 5.572 | 1,357,542 | -0.01(-0.17%) |
Jan 13, 2003 | 5.618 | 5.683 | 5.581 | 5.581 | 2,282,467 | -0.03(-0.58%) |
Jan 10, 2003 | 5.571 | 5.652 | 5.519 | 5.614 | 1,958,581 | +0.00(+0.06%) |
Jan 09, 2003 | 5.514 | 5.614 | 5.514 | 5.611 | 2,211,674 | +0.10(+1.74%) |
Jan 08, 2003 | 5.404 | 5.571 | 5.387 | 5.514 | 3,029,717 | +0.11(+2.04%) |
Jan 07, 2003 | 5.344 | 5.433 | 5.327 | 5.404 | 1,567,142 | +0.07(+1.26%) |
Jan 06, 2003 | 5.382 | 5.413 | 5.317 | 5.337 | 3,331,855 | -0.08(-1.46%) |
Jan 03, 2003 | 5.437 | 5.494 | 5.391 | 5.416 | 3,661,293 | -0.07(-1.28%) |
Jan 02, 2003 | 5.175 | 5.497 | 5.131 | 5.486 | 4,427,514 | +0.31(+6.06%) |
Dec 31, 2002 | 5.171 | 5.211 | 5.089 | 5.173 | 1,518,097 | +0.01(+0.17%) |
Dec 30, 2002 | 5.208 | 5.214 | 5.084 | 5.164 | 2,169,569 | -0.03(-0.64%) |
Dec 27, 2002 | 5.293 | 5.293 | 5.198 | 5.198 | 2,295,885 | -0.10(-1.86%) |
Dec 26, 2002 | 5.273 | 5.353 | 5.264 | 5.296 | 932,327 | +0.02(+0.45%) |
Dec 24, 2002 | 5.327 | 5.327 | 5.257 | 5.272 | 614,919 | -0.04(-0.75%) |
Dec 23, 2002 | 5.370 | 5.370 | 5.295 | 5.312 | 1,046,149 | -0.06(-1.07%) |
Dec 20, 2002 | 5.376 | 5.376 | 5.306 | 5.370 | 3,299,004 | +0.03(+0.51%) |
Dec 19, 2002 | 5.174 | 5.391 | 5.174 | 5.343 | 4,569,561 | +0.14(+2.79%) |
Dec 18, 2002 | 5.150 | 5.222 | 5.104 | 5.198 | 2,989,462 | +0.07(+1.31%) |
Dec 17, 2002 | 5.133 | 5.209 | 5.115 | 5.131 | 3,258,287 | -0.00(-0.02%) |
Dec 16, 2002 | 4.917 | 5.138 | 4.917 | 5.132 | 2,271,825 | +0.24(+4.81%) |
Dec 13, 2002 | 4.971 | 4.982 | 4.868 | 4.896 | 2,501,321 | -0.11(-2.24%) |
Dec 12, 2002 | 4.861 | 5.025 | 4.833 | 5.009 | 2,534,172 | +0.15(+3.05%) |
Dec 11, 2002 | 4.787 | 4.862 | 4.704 | 4.861 | 1,760,548 | +0.05(+1.12%) |
Dec 10, 2002 | 4.796 | 4.812 | 4.659 | 4.807 | 2,825,206 | +0.03(+0.54%) |
Dec 09, 2002 | 4.863 | 4.900 | 4.780 | 4.781 | 1,363,095 | -0.06(-1.18%) |
Dec 06, 2002 | 4.755 | 4.884 | 4.720 | 4.838 | 1,329,318 | +0.03(+0.65%) |
Dec 05, 2002 | 4.883 | 4.890 | 4.780 | 4.807 | 1,330,706 | -0.06(-1.16%) |
Dec 04, 2002 | 4.739 | 4.867 | 4.733 | 4.863 | 3,134,285 | +0.10(+2.18%) |
Dec 03, 2002 | 4.987 | 4.988 | 4.739 | 4.759 | 3,944,924 | -0.25(-5.05%) |
Dec 02, 2002 | 5.111 | 5.173 | 4.998 | 5.012 | 3,291,138 | -0.06(-1.19%) |
Nov 29, 2002 | 5.142 | 5.160 | 5.071 | 5.072 | 660,726 | -0.08(-1.57%) |
Nov 27, 2002 | 4.958 | 5.157 | 4.949 | 5.154 | 1,977,552 | +0.22(+4.51%) |
Nov 26, 2002 | 5.009 | 5.106 | 4.917 | 4.931 | 2,104,792 | -0.10(-2.02%) |
Nov 25, 2002 | 4.949 | 5.078 | 4.933 | 5.032 | 1,603,232 | +0.09(+1.81%) |
Nov 22, 2002 | 4.965 | 5.011 | 4.921 | 4.943 | 2,096,001 | -0.02(-0.50%) |
Nov 21, 2002 | 4.861 | 4.998 | 4.852 | 4.968 | 4,426,588 | +0.13(+2.61%) |
Nov 20, 2002 | 4.695 | 4.856 | 4.623 | 4.841 | 3,574,307 | +0.15(+3.11%) |
Nov 19, 2002 | 4.798 | 4.828 | 4.663 | 4.695 | 3,844,057 | -0.10(-2.14%) |
Nov 18, 2002 | 4.956 | 4.960 | 4.761 | 4.798 | 2,344,468 | -0.09(-1.90%) |
Nov 15, 2002 | 4.812 | 4.902 | 4.803 | 4.891 | 2,024,284 | +0.05(+1.07%) |
Nov 14, 2002 | 4.722 | 4.847 | 4.701 | 4.839 | 2,523,067 | +0.20(+4.36%) |
Nov 13, 2002 | 4.655 | 4.753 | 4.620 | 4.637 | 2,697,040 | -0.05(-0.97%) |
Nov 12, 2002 | 4.728 | 4.754 | 4.603 | 4.682 | 3,611,322 | -0.02(-0.41%) |
Nov 11, 2002 | 4.680 | 4.796 | 4.638 | 4.702 | 2,217,227 | +0.00(+0.00%) |
Nov 08, 2002 | 4.814 | 4.855 | 4.679 | 4.702 | 2,507,336 | -0.09(-1.92%) |
Nov 07, 2002 | 5.025 | 5.025 | 4.756 | 4.794 | 4,767,131 | -0.36(-6.98%) |
Nov 06, 2002 | 5.027 | 5.159 | 4.967 | 5.154 | 2,815,952 | +0.13(+2.54%) |
Nov 05, 2002 | 5.102 | 5.106 | 4.982 | 5.026 | 1,823,012 | -0.06(-1.17%) |
Nov 04, 2002 | 5.079 | 5.195 | 5.075 | 5.085 | 2,125,151 | +0.04(+0.81%) |
Nov 01, 2002 | 4.962 | 5.070 | 4.922 | 5.044 | 1,882,699 | +0.08(+1.66%) |
Oct 31, 2002 | 4.880 | 5.021 | 4.836 | 4.962 | 2,254,242 | +0.11(+2.25%) |
Oct 30, 2002 | 4.901 | 4.956 | 4.775 | 4.853 | 2,332,900 | -0.05(-0.97%) |
Oct 29, 2002 | 4.815 | 4.931 | 4.757 | 4.901 | 3,288,825 | +0.09(+1.80%) |
Oct 28, 2002 | 5.078 | 5.078 | 4.771 | 4.814 | 4,164,241 | -0.20(-3.97%) |
Oct 25, 2002 | 4.988 | 5.030 | 4.847 | 5.013 | 4,644,980 | +0.02(+0.48%) |
Oct 24, 2002 | 5.187 | 5.233 | 4.962 | 4.989 | 2,948,283 | -0.18(-3.55%) |
Oct 23, 2002 | 5.041 | 5.174 | 4.998 | 5.173 | 5,078,061 | +0.12(+2.40%) |
Oct 22, 2002 | 5.218 | 5.325 | 4.949 | 5.052 | 6,856,654 | -0.17(-3.19%) |
Oct 21, 2002 | 4.898 | 5.223 | 4.833 | 5.218 | 3,648,338 | +0.31(+6.30%) |
Oct 18, 2002 | 4.965 | 4.967 | 4.798 | 4.909 | 3,811,669 | -0.06(-1.24%) |
Oct 17, 2002 | 4.809 | 4.993 | 4.701 | 4.971 | 5,103,046 | +0.44(+9.65%) |
Oct 16, 2002 | 4.603 | 4.649 | 4.512 | 4.533 | 3,361,468 | -0.11(-2.46%) |
Oct 15, 2002 | 4.485 | 4.664 | 4.446 | 4.648 | 2,659,099 | +0.29(+6.57%) |
Oct 14, 2002 | 4.366 | 4.411 | 4.325 | 4.361 | 1,967,835 | -0.03(-0.59%) |
Oct 11, 2002 | 4.247 | 4.445 | 4.247 | 4.387 | 3,575,695 | +0.22(+5.37%) |
Oct 10, 2002 | 3.977 | 4.186 | 3.913 | 4.164 | 3,866,729 | +0.21(+5.30%) |
Oct 09, 2002 | 4.098 | 4.098 | 3.931 | 3.954 | 92,538 | -0.22(-5.26%) |
Oct 08, 2002 | 4.079 | 4.195 | 3.943 | 4.173 | 5,244,168 | +0.16(+4.07%) |
Oct 07, 2002 | 4.184 | 4.239 | 4.006 | 4.010 | 5,138,674 | -0.22(-5.19%) |
Oct 04, 2002 | 4.474 | 4.484 | 4.177 | 4.230 | 4,973,029 | -0.21(-4.77%) |
Oct 03, 2002 | 4.625 | 4.679 | 4.434 | 4.441 | 4,455,275 | -0.19(-4.13%) |
Oct 02, 2002 | 4.679 | 4.825 | 4.614 | 4.633 | 3,824,161 | -0.06(-1.33%) |
Oct 01, 2002 | 4.607 | 4.718 | 4.444 | 4.695 | 4,166,092 | +0.09(+1.92%) |
Sep 30, 2002 | 4.625 | 4.666 | 4.520 | 4.607 | 1,017,925 | -0.09(-1.91%) |
Sep 27, 2002 | 4.760 | 4.820 | 4.647 | 4.696 | 2,429,603 | -0.09(-1.90%) |
Sep 26, 2002 | 4.679 | 4.889 | 4.636 | 4.787 | 4,647,293 | +0.16(+3.55%) |
Sep 25, 2002 | 4.609 | 4.690 | 4.422 | 4.623 | 5,087,315 | +0.12(+2.71%) |
Sep 24, 2002 | 4.609 | 4.658 | 4.500 | 4.501 | 2,823,818 | -0.17(-3.54%) |
Sep 23, 2002 | 4.776 | 4.873 | 4.620 | 4.666 | 3,105,598 | -0.13(-2.79%) |
Sep 20, 2002 | 4.668 | 4.829 | 4.668 | 4.800 | 3,651,114 | +0.10(+2.23%) |
Sep 19, 2002 | 4.917 | 4.969 | 4.679 | 4.695 | 4,741,683 | -0.37(-7.40%) |
Sep 18, 2002 | 5.145 | 5.160 | 4.956 | 5.070 | 3,028,791 | -0.07(-1.43%) |
Sep 17, 2002 | 5.268 | 5.273 | 5.122 | 5.144 | 2,956,611 | -0.07(-1.27%) |
Sep 16, 2002 | 5.177 | 5.230 | 5.101 | 5.210 | 3,113,464 | +0.10(+1.92%) |
Sep 13, 2002 | 5.048 | 5.142 | 5.021 | 5.111 | 5,380,662 | +0.04(+0.72%) |
Sep 12, 2002 | 5.160 | 5.174 | 5.065 | 5.075 | 2,558,695 | -0.16(-3.10%) |
Sep 11, 2002 | 5.293 | 5.300 | 5.230 | 5.237 | 1,644,875 | +0.01(+0.23%) |
Sep 10, 2002 | 5.293 | 5.293 | 5.165 | 5.225 | 2,882,117 | -0.02(-0.29%) |
Sep 09, 2002 | 5.084 | 5.270 | 5.052 | 5.240 | 3,170,375 | +0.13(+2.62%) |
Sep 06, 2002 | 5.181 | 5.185 | 5.039 | 5.106 | 92,538 | +0.02(+0.45%) |
Sep 05, 2002 | 5.083 | 5.210 | 5.068 | 5.083 | 3,735,787 | -0.01(-0.13%) |
Sep 04, 2002 | 4.938 | 5.121 | 4.904 | 5.090 | 3,329,542 | +0.21(+4.30%) |
Sep 03, 2002 | 5.144 | 5.144 | 4.863 | 4.880 | 3,607,621 | -0.28(-5.40%) |
Aug 30, 2002 | 5.160 | 5.293 | 5.149 | 5.159 | 1,538,455 | -0.00(-0.02%) |
Aug 29, 2002 | 5.192 | 5.213 | 5.135 | 5.160 | 10,179,257 | -0.12(-2.31%) |
Aug 28, 2002 | 5.322 | 5.403 | 5.268 | 5.282 | 2,283,392 | -0.12(-2.20%) |
Aug 27, 2002 | 5.564 | 5.579 | 5.384 | 5.401 | 2,155,226 | -0.16(-2.91%) |
Aug 26, 2002 | 5.495 | 5.578 | 5.378 | 5.563 | 2,014,104 | +0.09(+1.62%) |
Aug 23, 2002 | 5.554 | 5.653 | 5.457 | 5.474 | 1,660,606 | -0.09(-1.55%) |
Aug 22, 2002 | 5.309 | 5.583 | 5.295 | 5.561 | 1,806,818 | +0.25(+4.76%) |
Aug 21, 2002 | 5.452 | 5.479 | 5.261 | 5.308 | 1,878,072 | -0.10(-1.90%) |
Aug 20, 2002 | 5.479 | 5.484 | 5.382 | 5.411 | 1,154,882 | +0.07(+1.27%) |
Aug 16, 2002 | 5.246 | 5.380 | 5.102 | 5.343 | 4,302,586 | +0.07(+1.31%) |
Aug 15, 2002 | 4.971 | 5.273 | 4.971 | 5.273 | 3,784,832 | +0.34(+6.81%) |
Aug 14, 2002 | 4.804 | 4.943 | 4.733 | 4.937 | 2,508,724 | +0.14(+3.02%) |
Aug 13, 2002 | 4.860 | 4.930 | 4.788 | 4.793 | 2,800,221 | -0.07(-1.36%) |
Aug 12, 2002 | 4.890 | 4.938 | 4.811 | 4.859 | 3,615,487 | -0.02(-0.51%) |
Aug 07, 2002 | 4.971 | 5.020 | 4.756 | 4.883 | 3,560,889 | -0.05(-1.03%) |
Aug 06, 2002 | 4.943 | 4.970 | 4.836 | 4.934 | 4,077,255 | +0.23(+4.94%) |
Aug 05, 2002 | 4.692 | 4.787 | 4.630 | 4.702 | 3,800,101 | +0.01(+0.21%) |
Aug 02, 2002 | 5.127 | 5.127 | 4.609 | 4.692 | 4,327,572 | -0.43(-8.47%) |
Aug 01, 2002 | 5.165 | 5.172 | 4.959 | 5.127 | 3,751,981 | -0.05(-1.00%) |
Jul 31, 2002 | 5.339 | 5.387 | 5.141 | 5.178 | 2,640,129 | -0.16(-3.00%) |
Jul 30, 2002 | 5.392 | 5.484 | 5.203 | 5.338 | 3,393,394 | -0.08(-1.48%) |
Jul 29, 2002 | 5.079 | 5.431 | 5.079 | 5.418 | 3,217,107 | +0.42(+8.36%) |
Jul 26, 2002 | 5.057 | 5.078 | 4.949 | 5.000 | 2,904,327 | +0.01(+0.22%) |
Jul 25, 2002 | 5.021 | 5.240 | 4.802 | 4.989 | 6,491,127 | -0.01(-0.22%) |
Jul 24, 2002 | 4.706 | 5.014 | 4.540 | 5.000 | 6,647,980 | +0.27(+5.66%) |
Jul 23, 2002 | 4.566 | 4.799 | 4.539 | 4.732 | 8,064,747 | +0.32(+7.28%) |
Jul 22, 2002 | 4.603 | 4.732 | 4.382 | 4.411 | 6,488,350 | -0.22(-4.65%) |
Jul 19, 2002 | 4.915 | 4.955 | 4.625 | 4.626 | 4,379,394 | -0.38(-7.68%) |
Jul 17, 2002 | 5.106 | 5.316 | 4.862 | 5.011 | 5,530,112 | -0.29(-5.39%) |
Jul 12, 2002 | 5.440 | 5.470 | 5.257 | 5.296 | 3,706,174 | -0.13(-2.47%) |
Jul 11, 2002 | 5.613 | 5.662 | 5.275 | 5.430 | 5,353,363 | -0.18(-3.24%) |
Jul 10, 2002 | 5.825 | 5.879 | 5.610 | 5.612 | 3,096,344 | -0.18(-3.03%) |
Jul 09, 2002 | 5.889 | 5.889 | 5.787 | 5.787 | 2,240,361 | -0.10(-1.74%) |
Jul 08, 2002 | 5.950 | 5.997 | 5.867 | 5.889 | 3,743,653 | -0.06(-1.02%) |
Jul 05, 2002 | 5.781 | 5.980 | 5.781 | 5.950 | 2,139,957 | +0.21(+3.63%) |
Jul 04, 2002 | 5.916 | 5.969 | 5.550 | 5.741 | 7,023,687 | +0.00(+0.00%) |
Jul 03, 2002 | 5.916 | 5.969 | 5.550 | 5.741 | 7,023,687 | -0.20(-3.35%) |
Jul 02, 2002 | 6.278 | 6.300 | 5.852 | 5.940 | 5,167,361 | -0.32(-5.13%) |
Jul 01, 2002 | 6.238 | 6.365 | 6.230 | 6.261 | 3,586,800 | +0.05(+0.80%) |
Jun 28, 2002 | 6.294 | 6.402 | 6.211 | 6.211 | 4,675,055 | -0.08(-1.32%) |
Jun 27, 2002 | 6.241 | 6.331 | 6.170 | 6.295 | 3,044,060 | +0.07(+1.15%) |
Jun 26, 2002 | 6.142 | 6.242 | 6.062 | 6.223 | 3,278,183 | +0.11(+1.73%) |
Jun 25, 2002 | 6.424 | 6.457 | 6.095 | 6.117 | 3,703,398 | -0.22(-3.45%) |
Jun 21, 2002 | 6.311 | 6.375 | 6.240 | 6.336 | 5,169,211 | +0.00(+0.05%) |
Jun 20, 2002 | 6.077 | 6.332 | 6.077 | 6.332 | 7,710,324 | +0.26(+4.27%) |
Jun 19, 2002 | 5.922 | 6.181 | 5.868 | 6.073 | 6,711,369 | +0.21(+3.52%) |
Jun 18, 2002 | 5.808 | 5.888 | 5.739 | 5.867 | 3,764,474 | +0.19(+3.29%) |
Jun 17, 2002 | 5.550 | 5.727 | 5.550 | 5.680 | 2,439,782 | +0.13(+2.38%) |
Jun 14, 2002 | 5.470 | 5.594 | 5.360 | 5.548 | 3,323,064 | -0.20(-3.50%) |
Jun 12, 2002 | 5.727 | 5.815 | 5.660 | 5.749 | 1,753,608 | +0.02(+0.28%) |
Jun 11, 2002 | 5.773 | 5.857 | 5.733 | 5.733 | 1,354,766 | -0.04(-0.71%) |
Jun 10, 2002 | 5.940 | 5.953 | 5.772 | 5.774 | 11,752,415 | -0.09(-1.57%) |
Jun 07, 2002 | 5.789 | 5.923 | 5.737 | 5.866 | 3,124,106 | +0.08(+1.33%) |
Jun 06, 2002 | 5.711 | 5.916 | 5.701 | 5.789 | 2,582,292 | +0.09(+1.61%) |
Jun 05, 2002 | 5.576 | 5.711 | 5.549 | 5.697 | 2,817,803 | -0.16(-2.78%) |
May 31, 2002 | 5.766 | 5.916 | 5.766 | 5.860 | 1,752,220 | -0.06(-0.95%) |
May 28, 2002 | 6.014 | 6.034 | 5.787 | 5.916 | 3,072,284 | -0.08(-1.32%) |
May 27, 2002 | 5.771 | 6.021 | 5.749 | 5.995 | 4,365,513 | +0.00(+0.00%) |
May 24, 2002 | 5.771 | 6.021 | 5.749 | 5.995 | 4,365,513 | +0.23(+3.99%) |
May 23, 2002 | 5.639 | 5.776 | 5.608 | 5.765 | 1,992,358 | +0.15(+2.73%) |
May 22, 2002 | 5.587 | 5.687 | 5.550 | 5.612 | 1,504,679 | +0.04(+0.64%) |
May 21, 2002 | 5.729 | 5.729 | 5.561 | 5.576 | 1,909,536 | -0.13(-2.22%) |
May 20, 2002 | 5.727 | 5.780 | 5.681 | 5.702 | 1,700,861 | -0.00(-0.06%) |
May 17, 2002 | 5.597 | 5.724 | 5.588 | 5.706 | 2,048,806 | +0.11(+1.97%) |
May 16, 2002 | 5.619 | 5.646 | 5.565 | 5.596 | 4,086,971 | -0.09(-1.63%) |
May 15, 2002 | 5.828 | 5.875 | 5.674 | 5.688 | 2,780,325 | -0.22(-3.64%) |
May 14, 2002 | 5.576 | 5.903 | 5.524 | 5.903 | 4,765,743 | +0.34(+6.20%) |
May 13, 2002 | 5.553 | 5.571 | 5.456 | 5.559 | 2,186,226 | +0.02(+0.33%) |
May 10, 2002 | 5.732 | 5.732 | 5.518 | 5.540 | 2,265,810 | -0.18(-3.10%) |
May 09, 2002 | 5.768 | 5.792 | 5.662 | 5.718 | 2,778,474 | -0.05(-0.88%) |
May 08, 2002 | 5.869 | 5.889 | 5.679 | 5.768 | 2,674,831 | -0.06(-0.95%) |
May 07, 2002 | 5.776 | 5.874 | 5.776 | 5.824 | 2,438,857 | +0.07(+1.26%) |
May 06, 2002 | 6.003 | 6.073 | 5.751 | 5.751 | 2,666,965 | -0.22(-3.73%) |
May 03, 2002 | 5.943 | 5.986 | 5.870 | 5.974 | 2,083,508 | +0.00(+0.07%) |
May 02, 2002 | 5.841 | 5.986 | 5.760 | 5.969 | 3,164,360 | +0.06(+1.01%) |