Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 6.691 | 6.720 | 6.637 | 6.662 | 878,826 | -0.05(-0.70%) |
Apr 29, 2003 | 6.700 | 6.786 | 6.603 | 6.710 | 1,385,746 | +0.02(+0.32%) |
Apr 28, 2003 | 6.537 | 6.722 | 6.525 | 6.688 | 1,658,257 | +0.14(+2.19%) |
Apr 25, 2003 | 6.599 | 6.610 | 6.503 | 6.545 | 887,385 | -0.07(-0.99%) |
Apr 24, 2003 | 6.601 | 6.662 | 6.552 | 6.610 | 1,230,026 | -0.05(-0.76%) |
Apr 23, 2003 | 6.523 | 6.829 | 6.510 | 6.661 | 4,058,948 | +0.18(+2.71%) |
Apr 22, 2003 | 6.338 | 6.518 | 6.329 | 6.485 | 1,483,762 | +0.14(+2.20%) |
Apr 21, 2003 | 6.338 | 6.358 | 6.266 | 6.346 | 610,457 | -0.02(-0.26%) |
Apr 17, 2003 | 6.199 | 6.375 | 6.199 | 6.362 | 1,551,130 | +0.16(+2.66%) |
Apr 16, 2003 | 6.338 | 6.338 | 6.164 | 6.197 | 1,099,707 | -0.14(-2.20%) |
Apr 15, 2003 | 6.266 | 6.338 | 6.233 | 6.336 | 958,343 | +0.10(+1.60%) |
Apr 14, 2003 | 6.114 | 6.257 | 6.101 | 6.237 | 1,197,998 | +0.12(+1.98%) |
Apr 11, 2003 | 6.179 | 6.221 | 6.074 | 6.116 | 724,486 | -0.05(-0.82%) |
Apr 10, 2003 | 6.146 | 6.166 | 6.085 | 6.166 | 718,136 | +0.02(+0.32%) |
Apr 09, 2003 | 6.259 | 6.338 | 6.119 | 6.146 | 1,609,111 | -0.11(-1.68%) |
Apr 08, 2003 | 6.228 | 6.293 | 6.145 | 6.251 | 928,801 | +0.09(+1.44%) |
Apr 07, 2003 | 6.177 | 6.309 | 6.145 | 6.163 | 1,230,578 | +0.03(+0.47%) |
Apr 04, 2003 | 6.074 | 6.202 | 6.056 | 6.134 | 795,168 | +0.09(+1.41%) |
Apr 03, 2003 | 6.128 | 6.157 | 6.043 | 6.049 | 1,887,696 | -0.04(-0.71%) |
Apr 02, 2003 | 5.972 | 6.128 | 5.942 | 6.092 | 1,097,498 | +0.16(+2.62%) |
Apr 01, 2003 | 5.829 | 5.976 | 5.797 | 5.936 | 1,313,408 | +0.01(+0.24%) |
Mar 31, 2003 | 5.942 | 5.942 | 5.775 | 5.922 | 2,161,488 | -0.05(-0.91%) |
Mar 28, 2003 | 6.050 | 6.054 | 5.943 | 5.976 | 86,143,256 | -0.10(-1.61%) |
Mar 27, 2003 | 6.184 | 6.184 | 6.034 | 6.074 | 1,470,274 | -0.11(-1.73%) |
Mar 26, 2003 | 6.215 | 6.239 | 6.130 | 6.181 | 827,648 | -0.03(-0.52%) |
Mar 25, 2003 | 6.141 | 6.230 | 6.112 | 6.213 | 1,042,496 | +0.10(+1.57%) |
Mar 24, 2003 | 6.088 | 6.130 | 6.030 | 6.117 | 1,472,621 | -0.11(-1.69%) |
Mar 21, 2003 | 6.190 | 6.246 | 6.049 | 6.222 | 1,250,154 | +0.10(+1.66%) |
Mar 20, 2003 | 6.027 | 6.137 | 5.978 | 6.121 | 769,678 | +0.06(+0.96%) |
Mar 19, 2003 | 5.931 | 6.099 | 5.925 | 6.063 | 1,004,974 | +0.13(+2.26%) |
Mar 18, 2003 | 5.931 | 5.960 | 5.802 | 5.929 | 2,060,996 | -0.11(-1.80%) |
Mar 17, 2003 | 5.876 | 6.041 | 5.844 | 6.038 | 1,907,507 | +0.15(+2.58%) |
Mar 14, 2003 | 5.882 | 5.891 | 5.819 | 5.886 | 1,215,150 | +0.03(+0.43%) |
Mar 13, 2003 | 5.578 | 5.864 | 5.576 | 5.860 | 2,363,417 | +0.32(+5.75%) |
Mar 12, 2003 | 5.529 | 5.592 | 5.447 | 5.541 | 1,477,367 | -0.01(-0.23%) |
Mar 11, 2003 | 5.567 | 5.641 | 5.538 | 5.554 | 1,034,271 | -0.01(-0.26%) |
Mar 10, 2003 | 5.650 | 5.672 | 5.551 | 5.569 | 1,101,915 | -0.11(-1.85%) |
Mar 07, 2003 | 5.632 | 5.706 | 5.614 | 5.674 | 653,272 | -0.01(-0.13%) |
Mar 06, 2003 | 5.659 | 5.723 | 5.605 | 5.681 | 949,232 | -0.02(-0.32%) |
Mar 05, 2003 | 5.632 | 5.741 | 5.632 | 5.699 | 1,825,850 | +0.04(+0.74%) |
Mar 04, 2003 | 5.580 | 5.703 | 5.580 | 5.657 | 980,155 | +0.03(+0.48%) |
Mar 03, 2003 | 5.648 | 5.650 | 5.561 | 5.630 | 1,102,468 | +0.07(+1.24%) |
Feb 28, 2003 | 5.558 | 5.654 | 5.511 | 5.561 | 836,031 | +0.02(+0.42%) |
Feb 27, 2003 | 5.471 | 5.580 | 5.424 | 5.538 | 1,089,767 | +0.09(+1.60%) |
Feb 26, 2003 | 5.552 | 5.574 | 5.435 | 5.451 | 949,508 | -0.13(-2.34%) |
Feb 25, 2003 | 5.485 | 5.585 | 5.344 | 5.581 | 965,522 | +0.09(+1.72%) |
Feb 24, 2003 | 5.663 | 5.666 | 5.487 | 5.487 | 1,301,812 | -0.24(-4.14%) |
Feb 21, 2003 | 5.704 | 5.750 | 5.623 | 5.724 | 1,311,199 | +0.03(+0.60%) |
Feb 20, 2003 | 5.704 | 5.719 | 5.659 | 5.690 | 1,590,613 | +0.01(+0.19%) |
Feb 19, 2003 | 5.708 | 5.708 | 5.625 | 5.679 | 1,401,760 | -0.01(-0.16%) |
Feb 18, 2003 | 5.523 | 5.704 | 5.520 | 5.688 | 1,526,281 | +0.17(+3.02%) |
Feb 14, 2003 | 5.471 | 5.612 | 5.426 | 5.522 | 1,050,009 | +0.10(+1.84%) |
Feb 13, 2003 | 5.518 | 5.523 | 5.422 | 5.422 | 1,029,301 | -0.06(-1.06%) |
Feb 12, 2003 | 5.514 | 5.587 | 5.478 | 5.480 | 1,246,868 | -0.04(-0.69%) |
Feb 11, 2003 | 5.473 | 5.558 | 5.465 | 5.518 | 1,655,220 | +0.06(+1.06%) |
Feb 10, 2003 | 5.369 | 5.538 | 5.366 | 5.460 | 1,437,377 | +0.09(+1.72%) |
Feb 07, 2003 | 5.560 | 5.614 | 5.366 | 5.368 | 1,537,049 | -0.16(-2.88%) |
Feb 06, 2003 | 5.451 | 5.670 | 5.445 | 5.527 | 2,062,192 | +0.04(+0.66%) |
Feb 05, 2003 | 5.297 | 5.726 | 5.252 | 5.491 | 6,056,257 | +0.43(+8.60%) |
Feb 04, 2003 | 5.081 | 5.083 | 4.982 | 5.056 | 2,209,353 | -0.05(-1.06%) |
Feb 03, 2003 | 5.067 | 5.158 | 5.045 | 5.110 | 1,524,073 | +0.04(+0.71%) |
Jan 31, 2003 | 4.975 | 5.165 | 4.935 | 5.074 | 1,269,508 | +0.08(+1.56%) |
Jan 30, 2003 | 5.148 | 5.188 | 4.977 | 4.996 | 933,798 | -0.15(-2.95%) |
Jan 29, 2003 | 5.018 | 5.221 | 4.890 | 5.148 | 1,746,885 | +0.09(+1.86%) |
Jan 28, 2003 | 5.080 | 5.132 | 4.995 | 5.054 | 1,230,026 | -0.01(-0.29%) |
Jan 27, 2003 | 5.116 | 5.225 | 5.043 | 5.069 | 1,360,621 | -0.04(-0.81%) |
Jan 24, 2003 | 5.143 | 5.154 | 5.072 | 5.110 | 2,162,140 | -0.04(-0.71%) |
Jan 23, 2003 | 5.085 | 5.214 | 5.072 | 5.147 | 1,489,560 | +0.01(+0.18%) |
Jan 22, 2003 | 5.201 | 5.250 | 5.118 | 5.138 | 1,843,520 | -0.08(-1.46%) |
Jan 21, 2003 | 5.317 | 5.389 | 5.197 | 5.214 | 1,807,075 | -0.14(-2.60%) |
Jan 17, 2003 | 5.449 | 5.485 | 5.342 | 5.353 | 1,529,042 | -0.07(-1.24%) |
Jan 16, 2003 | 5.397 | 5.478 | 5.397 | 5.420 | 1,410,595 | -0.00(-0.03%) |
Jan 15, 2003 | 5.494 | 5.532 | 5.369 | 5.422 | 1,295,185 | -0.10(-1.80%) |
Jan 14, 2003 | 5.536 | 5.578 | 5.476 | 5.522 | 819,189 | -0.02(-0.42%) |
Jan 13, 2003 | 5.603 | 5.656 | 5.487 | 5.545 | 2,856,808 | -0.07(-1.23%) |
Jan 10, 2003 | 5.659 | 5.714 | 5.589 | 5.614 | 1,036,480 | -0.08(-1.37%) |
Jan 09, 2003 | 5.630 | 5.766 | 5.612 | 5.692 | 2,298,810 | +0.07(+1.22%) |
Jan 08, 2003 | 5.681 | 5.723 | 5.607 | 5.623 | 1,373,598 | -0.08(-1.43%) |
Jan 07, 2003 | 5.703 | 5.753 | 5.645 | 5.704 | 1,667,369 | -0.03(-0.47%) |
Jan 06, 2003 | 5.668 | 5.786 | 5.650 | 5.732 | 2,194,168 | +0.06(+0.99%) |
Jan 03, 2003 | 5.770 | 5.777 | 5.665 | 5.675 | 1,688,904 | -0.08(-1.38%) |
Jan 02, 2003 | 5.715 | 5.829 | 5.650 | 5.755 | 2,062,468 | +0.11(+1.86%) |
Dec 31, 2002 | 5.659 | 5.704 | 5.616 | 5.650 | 1,350,682 | +0.03(+0.48%) |
Dec 30, 2002 | 5.596 | 5.648 | 5.569 | 5.623 | 2,177,049 | +0.01(+0.19%) |
Dec 27, 2002 | 5.677 | 5.739 | 5.587 | 5.612 | 1,487,903 | -0.08(-1.37%) |
Dec 26, 2002 | 5.715 | 5.849 | 5.661 | 5.690 | 1,117,653 | -0.02(-0.29%) |
Dec 24, 2002 | 5.784 | 5.784 | 5.704 | 5.706 | 877,170 | -0.08(-1.35%) |
Dec 23, 2002 | 5.799 | 5.876 | 5.677 | 5.784 | 3,944,091 | +0.00(+0.00%) |
Dec 20, 2002 | 5.799 | 5.875 | 5.677 | 5.784 | 16,329,669 | +0.03(+0.47%) |
Dec 19, 2002 | 5.777 | 5.866 | 5.723 | 5.757 | 2,381,916 | +0.04(+0.68%) |
Dec 18, 2002 | 5.744 | 5.799 | 5.668 | 5.718 | 1,076,238 | -0.05(-0.89%) |
Dec 17, 2002 | 5.809 | 5.893 | 5.750 | 5.770 | 1,478,516 | -0.12(-2.03%) |
Dec 16, 2002 | 5.886 | 5.909 | 5.762 | 5.889 | 2,885,523 | -0.01(-0.09%) |
Dec 13, 2002 | 5.927 | 5.951 | 5.808 | 5.895 | 2,369,215 | -0.02(-0.40%) |
Dec 12, 2002 | 5.831 | 5.938 | 5.822 | 5.918 | 3,548,163 | +0.11(+1.87%) |
Dec 11, 2002 | 5.714 | 5.844 | 5.686 | 5.809 | 1,967,213 | +0.09(+1.58%) |
Dec 10, 2002 | 5.618 | 5.728 | 5.580 | 5.719 | 1,566,868 | +0.12(+2.17%) |
Dec 09, 2002 | 5.719 | 5.737 | 5.547 | 5.598 | 1,604,694 | -0.13(-2.31%) |
Dec 06, 2002 | 5.728 | 5.750 | 5.632 | 5.730 | 2,263,193 | +0.03(+0.51%) |
Dec 05, 2002 | 5.677 | 5.714 | 5.594 | 5.701 | 2,569,940 | +0.05(+0.96%) |
Dec 04, 2002 | 5.594 | 5.768 | 5.460 | 5.646 | 2,051,700 | +0.04(+0.71%) |
Dec 03, 2002 | 5.540 | 5.650 | 5.523 | 5.607 | 807,316 | +0.06(+1.04%) |
Dec 02, 2002 | 5.543 | 5.569 | 5.505 | 5.549 | 752,649 | +0.01(+0.26%) |
Nov 29, 2002 | 5.514 | 5.580 | 5.493 | 5.534 | 360,310 | +0.06(+1.02%) |
Nov 27, 2002 | 5.299 | 5.509 | 5.299 | 5.478 | 987,886 | +0.15(+2.79%) |
Nov 26, 2002 | 5.485 | 5.485 | 5.284 | 5.330 | 1,064,366 | -0.15(-2.74%) |
Nov 25, 2002 | 5.494 | 5.494 | 5.397 | 5.480 | 693,011 | +0.00(+0.03%) |
Nov 22, 2002 | 5.585 | 5.587 | 5.406 | 5.478 | 1,425,229 | -0.12(-2.10%) |
Nov 21, 2002 | 5.634 | 5.688 | 5.569 | 5.596 | 977,118 | -0.05(-0.83%) |
Nov 20, 2002 | 5.462 | 5.648 | 5.462 | 5.643 | 571,251 | +0.14(+2.50%) |
Nov 19, 2002 | 5.482 | 5.585 | 5.400 | 5.505 | 600,794 | +0.03(+0.59%) |
Nov 18, 2002 | 5.643 | 5.650 | 5.469 | 5.473 | 664,297 | -0.19(-3.33%) |
Nov 15, 2002 | 5.614 | 5.668 | 5.534 | 5.661 | 1,408,110 | +0.04(+0.74%) |
Nov 14, 2002 | 5.496 | 5.621 | 5.433 | 5.619 | 823,330 | +0.14(+2.58%) |
Nov 13, 2002 | 5.324 | 5.507 | 5.270 | 5.478 | 803,175 | +0.12(+2.20%) |
Nov 12, 2002 | 5.324 | 5.415 | 5.288 | 5.360 | 869,163 | +0.04(+0.78%) |
Nov 11, 2002 | 5.500 | 5.500 | 5.297 | 5.319 | 605,211 | -0.20(-3.58%) |
Nov 08, 2002 | 5.426 | 5.545 | 5.395 | 5.516 | 763,693 | +0.11(+2.11%) |
Nov 07, 2002 | 5.603 | 5.605 | 5.378 | 5.402 | 1,061,053 | -0.18(-3.21%) |
Nov 06, 2002 | 5.612 | 5.630 | 5.476 | 5.581 | 1,117,101 | -0.01(-0.10%) |
Nov 05, 2002 | 5.489 | 5.610 | 5.433 | 5.587 | 703,779 | +0.07(+1.35%) |
Nov 04, 2002 | 5.451 | 5.563 | 5.449 | 5.512 | 623,434 | +0.08(+1.47%) |
Nov 01, 2002 | 5.368 | 5.445 | 5.234 | 5.433 | 999,482 | +0.08(+1.45%) |
Oct 31, 2002 | 5.380 | 5.478 | 5.326 | 5.355 | 525,418 | -0.06(-1.10%) |
Oct 30, 2002 | 5.295 | 5.433 | 5.295 | 5.415 | 723,382 | +0.14(+2.68%) |
Oct 29, 2002 | 5.254 | 5.315 | 5.125 | 5.273 | 847,351 | +0.00(+0.00%) |
Oct 28, 2002 | 5.398 | 5.433 | 5.252 | 5.273 | 790,474 | -0.15(-2.77%) |
Oct 25, 2002 | 5.391 | 5.433 | 5.286 | 5.424 | 697,086 | +0.10(+1.80%) |
Oct 24, 2002 | 5.337 | 5.511 | 5.310 | 5.328 | 2,315,928 | +0.03(+0.51%) |
Oct 23, 2002 | 4.998 | 5.369 | 4.982 | 5.301 | 1,926,132 | +0.25(+4.99%) |
Oct 22, 2002 | 4.926 | 5.098 | 4.891 | 5.049 | 1,572,390 | +0.05(+0.97%) |
Oct 21, 2002 | 5.016 | 5.016 | 4.853 | 5.000 | 1,627,610 | +0.00(+0.04%) |
Oct 18, 2002 | 5.011 | 5.040 | 4.949 | 4.998 | 945,643 | +0.00(+0.00%) |
Oct 17, 2002 | 4.967 | 5.014 | 4.900 | 4.998 | 1,602,021 | +0.06(+1.21%) |
Oct 16, 2002 | 4.991 | 4.991 | 4.871 | 4.938 | 1,578,464 | -0.04(-0.84%) |
Oct 15, 2002 | 4.890 | 5.094 | 4.844 | 4.980 | 2,245,431 | +0.13(+2.77%) |
Oct 14, 2002 | 4.862 | 4.890 | 4.828 | 4.846 | 821,121 | -0.02(-0.45%) |
Oct 11, 2002 | 4.911 | 4.944 | 4.837 | 4.868 | 1,037,584 | +0.03(+0.71%) |
Oct 10, 2002 | 4.746 | 4.890 | 4.701 | 4.833 | 1,264,262 | +0.10(+2.18%) |
Oct 09, 2002 | 4.891 | 4.891 | 4.679 | 4.730 | 1,074,305 | -0.20(-3.96%) |
Oct 08, 2002 | 4.960 | 5.042 | 4.844 | 4.925 | 727,523 | +0.00(+0.07%) |
Oct 07, 2002 | 4.957 | 5.009 | 4.868 | 4.922 | 660,983 | -0.06(-1.28%) |
Oct 04, 2002 | 5.101 | 5.109 | 4.848 | 4.986 | 712,103 | -0.12(-2.27%) |
Oct 03, 2002 | 5.060 | 5.161 | 4.989 | 5.101 | 816,651 | +0.17(+3.45%) |
Oct 02, 2002 | 5.069 | 5.092 | 4.884 | 4.931 | 1,001,404 | -0.13(-2.51%) |
Oct 01, 2002 | 4.902 | 5.087 | 4.791 | 5.058 | 683,347 | +0.16(+3.37%) |
Sep 30, 2002 | 5.009 | 5.047 | 4.757 | 4.893 | 1,699,396 | -0.12(-2.35%) |
Sep 27, 2002 | 5.221 | 5.225 | 4.964 | 5.011 | 947,023 | -0.24(-4.65%) |
Sep 26, 2002 | 5.049 | 5.266 | 5.004 | 5.255 | 506,367 | +0.23(+4.66%) |
Sep 25, 2002 | 4.924 | 5.053 | 4.888 | 5.021 | 681,619 | +0.10(+1.98%) |
Sep 24, 2002 | 4.902 | 4.975 | 4.828 | 4.924 | 787,862 | -0.03(-0.58%) |
Sep 23, 2002 | 4.942 | 4.967 | 4.906 | 4.953 | 1,095,013 | -0.00(-0.04%) |
Sep 20, 2002 | 4.918 | 4.967 | 4.815 | 4.955 | 1,370,304 | +0.06(+1.18%) |
Sep 19, 2002 | 4.781 | 4.929 | 4.743 | 4.897 | 1,371,665 | +0.11(+2.27%) |
Sep 18, 2002 | 4.734 | 4.851 | 4.719 | 4.788 | 598,684 | +0.04(+0.88%) |
Sep 17, 2002 | 4.891 | 4.917 | 4.678 | 4.746 | 1,164,038 | -0.11(-2.31%) |
Sep 16, 2002 | 4.890 | 4.944 | 4.804 | 4.859 | 588,869 | -0.04(-0.79%) |
Sep 13, 2002 | 4.790 | 4.906 | 4.756 | 4.897 | 637,791 | +0.08(+1.67%) |
Sep 12, 2002 | 4.908 | 4.928 | 4.783 | 4.817 | 661,812 | -0.09(-1.92%) |
Sep 11, 2002 | 4.877 | 5.020 | 4.877 | 4.911 | 843,209 | +0.01(+0.18%) |
Sep 10, 2002 | 4.982 | 5.045 | 4.877 | 4.902 | 793,235 | -0.07(-1.35%) |
Sep 09, 2002 | 4.788 | 5.004 | 4.737 | 4.969 | 627,851 | +0.19(+4.02%) |
Sep 06, 2002 | 4.756 | 4.835 | 4.750 | 4.777 | 1,157,135 | +0.02(+0.42%) |
Sep 05, 2002 | 5.007 | 5.034 | 4.757 | 4.757 | 1,707,127 | -0.27(-5.33%) |
Sep 04, 2002 | 5.011 | 5.139 | 4.906 | 5.025 | 1,208,181 | +0.00(+0.07%) |
Sep 03, 2002 | 4.982 | 5.130 | 4.966 | 5.022 | 793,235 | +0.03(+0.51%) |
Aug 30, 2002 | 4.989 | 5.087 | 4.982 | 4.996 | 519,068 | -0.04(-0.76%) |
Aug 29, 2002 | 5.132 | 5.132 | 4.971 | 5.034 | 1,259,569 | -0.11(-2.18%) |
Aug 28, 2002 | 5.226 | 5.241 | 5.147 | 5.147 | 460,259 | -0.10(-1.93%) |
Aug 27, 2002 | 5.523 | 5.523 | 5.196 | 5.248 | 79,461,632 | -0.22(-4.10%) |
Aug 26, 2002 | 5.297 | 5.516 | 5.277 | 5.473 | 525,683 | +0.17(+3.25%) |
Aug 23, 2002 | 5.512 | 5.514 | 5.301 | 5.301 | 565,171 | -0.23(-4.10%) |
Aug 22, 2002 | 5.478 | 5.567 | 5.417 | 5.527 | 647,178 | +0.05(+0.93%) |
Aug 21, 2002 | 5.342 | 5.480 | 5.333 | 5.476 | 762,036 | +0.12(+2.16%) |
Aug 20, 2002 | 5.388 | 5.438 | 5.297 | 5.360 | 561,311 | -0.07(-1.33%) |
Aug 16, 2002 | 5.395 | 5.447 | 5.378 | 5.433 | 464,949 | +0.04(+0.70%) |
Aug 15, 2002 | 5.273 | 5.444 | 5.273 | 5.395 | 581,698 | +0.05(+0.98%) |
Aug 14, 2002 | 5.096 | 5.357 | 5.016 | 5.342 | 664,849 | +0.25(+4.83%) |
Aug 13, 2002 | 5.304 | 5.400 | 5.096 | 5.096 | 564,149 | -0.21(-4.02%) |
Aug 12, 2002 | 5.397 | 5.415 | 5.215 | 5.310 | 610,717 | +0.06(+1.07%) |
Aug 07, 2002 | 5.143 | 5.308 | 5.025 | 5.254 | 902,847 | +0.16(+3.06%) |
Aug 06, 2002 | 4.890 | 5.177 | 4.844 | 5.098 | 911,967 | +0.29(+5.95%) |
Aug 05, 2002 | 5.072 | 5.072 | 4.738 | 4.812 | 1,711,821 | -0.25(-4.94%) |
Aug 02, 2002 | 5.129 | 5.159 | 5.043 | 5.062 | 573,736 | -0.09(-1.69%) |
Aug 01, 2002 | 5.417 | 5.462 | 5.130 | 5.148 | 875,372 | -0.28(-5.23%) |
Jul 31, 2002 | 5.436 | 5.560 | 5.378 | 5.433 | 710,957 | -0.03(-0.63%) |
Jul 30, 2002 | 5.496 | 5.523 | 5.257 | 5.467 | 693,055 | -0.04(-0.72%) |
Jul 29, 2002 | 5.192 | 5.523 | 5.192 | 5.507 | 1,029,729 | +0.34(+6.52%) |
Jul 26, 2002 | 5.315 | 5.409 | 5.125 | 5.170 | 1,110,800 | -0.16(-2.96%) |
Jul 25, 2002 | 4.962 | 5.418 | 4.899 | 5.328 | 1,566,592 | +0.33(+6.59%) |
Jul 24, 2002 | 5.005 | 5.071 | 4.727 | 4.998 | 2,087,339 | -0.00(-0.04%) |
Jul 23, 2002 | 5.125 | 5.230 | 4.900 | 5.000 | 1,310,584 | -0.15(-2.95%) |
Jul 22, 2002 | 5.453 | 5.496 | 5.125 | 5.152 | 1,373,598 | -0.33(-5.95%) |
Jul 19, 2002 | 5.597 | 5.628 | 5.433 | 5.478 | 1,701,605 | -0.25(-4.39%) |
Jul 17, 2002 | 5.695 | 5.784 | 5.547 | 5.730 | 881,863 | +0.05(+0.86%) |
Jul 12, 2002 | 5.706 | 5.853 | 5.605 | 5.681 | 665,125 | +0.01(+0.10%) |
Jul 11, 2002 | 5.766 | 5.806 | 5.580 | 5.675 | 1,305,677 | -0.04(-0.67%) |
Jul 10, 2002 | 5.811 | 5.882 | 5.704 | 5.714 | 912,787 | -0.05(-0.94%) |
Jul 09, 2002 | 5.848 | 5.848 | 5.768 | 5.768 | 1,865,608 | -0.08(-1.36%) |
Jul 08, 2002 | 5.925 | 5.925 | 5.848 | 5.848 | 982,088 | -0.08(-1.31%) |
Jul 05, 2002 | 5.922 | 6.030 | 5.875 | 5.925 | 984,021 | +0.06(+1.08%) |
Jul 04, 2002 | 5.887 | 5.940 | 5.828 | 5.862 | 1,332,183 | +0.00(+0.00%) |
Jul 03, 2002 | 5.887 | 5.940 | 5.828 | 5.862 | 1,328,594 | -0.03(-0.43%) |
Jul 02, 2002 | 5.913 | 5.933 | 5.867 | 5.887 | 899,258 | -0.03(-0.43%) |
Jul 01, 2002 | 6.090 | 6.090 | 5.904 | 5.913 | 1,085,625 | -0.16(-2.62%) |
Jun 28, 2002 | 6.085 | 6.146 | 6.021 | 6.072 | 1,488,456 | +0.01(+0.24%) |
Jun 27, 2002 | 6.012 | 6.201 | 5.998 | 6.058 | 1,369,456 | +0.02(+0.33%) |
Jun 26, 2002 | 6.054 | 6.094 | 5.886 | 6.038 | 1,190,820 | -0.03(-0.51%) |
Jun 25, 2002 | 6.224 | 6.248 | 6.059 | 6.068 | 768,939 | -0.18(-2.87%) |
Jun 21, 2002 | 6.195 | 6.255 | 6.195 | 6.248 | 1,474,098 | +0.00(+0.00%) |
Jun 20, 2002 | 6.230 | 6.338 | 6.186 | 6.248 | 860,052 | +0.01(+0.17%) |
Jun 19, 2002 | 6.335 | 6.411 | 6.221 | 6.237 | 1,550,578 | -0.08(-1.29%) |
Jun 18, 2002 | 6.237 | 6.338 | 6.230 | 6.318 | 739,672 | +0.10(+1.54%) |
Jun 17, 2002 | 6.212 | 6.282 | 6.184 | 6.222 | 988,162 | +0.02(+0.32%) |
Jun 14, 2002 | 6.068 | 6.246 | 5.974 | 6.202 | 1,137,808 | +0.11(+1.84%) |
Jun 12, 2002 | 5.965 | 6.106 | 5.931 | 6.090 | 1,024,055 | +0.11(+1.91%) |
Jun 11, 2002 | 6.007 | 6.076 | 5.945 | 5.976 | 673,408 | -0.05(-0.87%) |
Jun 10, 2002 | 5.949 | 6.067 | 5.907 | 6.029 | 443,969 | +0.09(+1.43%) |
Jun 07, 2002 | 5.951 | 6.000 | 5.844 | 5.943 | 770,871 | +0.01(+0.18%) |
Jun 06, 2002 | 6.081 | 6.081 | 5.880 | 5.933 | 762,036 | -0.13(-2.21%) |
Jun 05, 2002 | 6.012 | 6.072 | 5.967 | 6.067 | 505,815 | -0.07(-1.12%) |
May 31, 2002 | 6.152 | 6.230 | 6.130 | 6.135 | 838,516 | +0.04(+0.71%) |
May 28, 2002 | 6.164 | 6.204 | 6.039 | 6.092 | 646,074 | -0.12(-1.95%) |
May 27, 2002 | 6.246 | 6.282 | 6.202 | 6.213 | 395,651 | +0.00(+0.00%) |
May 24, 2002 | 6.246 | 6.282 | 6.202 | 6.213 | 387,092 | -0.04(-0.58%) |
May 23, 2002 | 6.157 | 6.255 | 6.068 | 6.250 | 935,151 | +0.05(+0.88%) |
May 22, 2002 | 6.105 | 6.197 | 6.105 | 6.195 | 595,824 | +0.07(+1.06%) |
May 21, 2002 | 6.157 | 6.202 | 6.030 | 6.130 | 487,040 | -0.03(-0.44%) |
May 20, 2002 | 6.201 | 6.246 | 6.157 | 6.157 | 562,968 | -0.09(-1.42%) |
May 17, 2002 | 6.148 | 6.246 | 6.112 | 6.246 | 513,270 | +0.15(+2.50%) |
May 16, 2002 | 6.244 | 6.248 | 6.092 | 6.094 | 501,674 | -0.14(-2.18%) |
May 15, 2002 | 6.168 | 6.257 | 6.139 | 6.230 | 547,230 | +0.03(+0.47%) |
May 14, 2002 | 6.067 | 6.273 | 6.066 | 6.201 | 929,629 | +0.13(+2.21%) |
May 13, 2002 | 5.905 | 6.110 | 5.891 | 6.067 | 850,664 | +0.18(+3.11%) |
May 10, 2002 | 5.858 | 5.938 | 5.782 | 5.884 | 400,897 | +0.02(+0.43%) |
May 09, 2002 | 5.969 | 5.987 | 5.849 | 5.859 | 697,152 | -0.12(-1.97%) |
May 08, 2002 | 5.982 | 6.039 | 5.891 | 5.976 | 850,112 | -0.01(-0.09%) |
May 07, 2002 | 5.996 | 6.067 | 5.958 | 5.982 | 574,564 | -0.01(-0.21%) |
May 06, 2002 | 6.003 | 6.021 | 5.922 | 5.994 | 748,231 | +0.02(+0.33%) |
May 03, 2002 | 5.867 | 6.023 | 5.844 | 5.974 | 1,142,502 | +0.08(+1.32%) |
May 02, 2002 | 5.884 | 5.900 | 5.813 | 5.896 | 730,008 | +0.05(+0.77%) |