Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 5.970 | 6.120 | 5.928 | 6.037 | 1,659,200 | +0.06(+1.09%) |
Apr 29, 2003 | 5.955 | 6.000 | 5.872 | 5.973 | 1,845,200 | +0.08(+1.31%) |
Apr 28, 2003 | 5.775 | 5.910 | 5.713 | 5.895 | 1,511,600 | +0.11(+1.99%) |
Apr 25, 2003 | 5.888 | 5.893 | 5.735 | 5.780 | 924,800 | -0.14(-2.45%) |
Apr 24, 2003 | 6.022 | 6.070 | 5.850 | 5.925 | 1,720,800 | -0.15(-2.39%) |
Apr 23, 2003 | 6.000 | 6.175 | 5.923 | 6.070 | 4,878,000 | +0.08(+1.25%) |
Apr 22, 2003 | 5.763 | 6.085 | 5.635 | 5.995 | 3,186,400 | +0.26(+4.53%) |
Apr 21, 2003 | 5.683 | 5.800 | 5.625 | 5.735 | 1,708,000 | +0.04(+0.79%) |
Apr 17, 2003 | 5.335 | 5.720 | 5.285 | 5.690 | 3,116,000 | +0.35(+6.60%) |
Apr 16, 2003 | 5.312 | 5.497 | 5.250 | 5.338 | 1,908,400 | +0.07(+1.33%) |
Apr 15, 2003 | 5.157 | 5.268 | 5.093 | 5.268 | 1,821,600 | +0.07(+1.30%) |
Apr 14, 2003 | 5.080 | 5.205 | 4.982 | 5.200 | 2,417,200 | +0.07(+1.36%) |
Apr 11, 2003 | 5.103 | 5.213 | 4.987 | 5.130 | 1,558,000 | +0.05(+1.08%) |
Apr 10, 2003 | 4.997 | 5.093 | 4.888 | 5.075 | 1,556,400 | +0.08(+1.50%) |
Apr 09, 2003 | 5.143 | 5.188 | 4.970 | 5.000 | 4,429,200 | -0.16(-3.05%) |
Apr 08, 2003 | 4.730 | 5.285 | 4.730 | 5.157 | 10,432,800 | +0.15(+3.10%) |
Apr 07, 2003 | 5.125 | 5.200 | 5.000 | 5.003 | 3,197,200 | +0.13(+2.62%) |
Apr 04, 2003 | 5.025 | 5.037 | 4.758 | 4.875 | 3,809,600 | -0.13(-2.65%) |
Apr 03, 2003 | 4.810 | 5.225 | 4.787 | 5.008 | 5,266,000 | +0.13(+2.61%) |
Apr 02, 2003 | 4.640 | 4.950 | 4.615 | 4.880 | 4,439,600 | +0.47(+10.59%) |
Apr 01, 2003 | 4.400 | 4.500 | 4.320 | 4.412 | 1,861,200 | +0.03(+0.68%) |
Mar 31, 2003 | 4.255 | 4.515 | 4.178 | 4.383 | 2,751,108 | +0.04(+0.86%) |
Mar 28, 2003 | 4.378 | 4.425 | 4.225 | 4.345 | 4,258,724 | -0.04(-0.80%) |
Mar 27, 2003 | 4.678 | 4.700 | 4.357 | 4.380 | 6,907,332 | -0.37(-7.85%) |
Mar 26, 2003 | 4.763 | 5.000 | 4.737 | 4.753 | 2,605,880 | -0.05(-1.03%) |
Mar 25, 2003 | 4.800 | 4.812 | 4.600 | 4.803 | 3,074,712 | +0.00(+0.00%) |
Mar 24, 2003 | 4.942 | 5.030 | 4.700 | 4.803 | 1,831,552 | -0.23(-4.62%) |
Mar 21, 2003 | 5.032 | 5.160 | 4.970 | 5.035 | 2,329,068 | +0.05(+1.05%) |
Mar 20, 2003 | 4.755 | 4.997 | 4.450 | 4.982 | 11,393,936 | -0.26(-4.91%) |
Mar 19, 2003 | 5.450 | 5.588 | 5.150 | 5.240 | 2,122,932 | -0.23(-4.20%) |
Mar 18, 2003 | 5.395 | 5.537 | 5.280 | 5.470 | 2,623,548 | +0.07(+1.25%) |
Mar 17, 2003 | 4.970 | 5.407 | 4.883 | 5.402 | 3,204,348 | +0.39(+7.78%) |
Mar 14, 2003 | 5.117 | 5.117 | 4.910 | 5.013 | 2,676,632 | -0.12(-2.24%) |
Mar 13, 2003 | 4.775 | 5.128 | 4.750 | 5.128 | 3,124,800 | +0.44(+9.27%) |
Mar 12, 2003 | 4.825 | 4.835 | 4.650 | 4.692 | 2,058,536 | -0.09(-1.98%) |
Mar 11, 2003 | 4.987 | 5.062 | 4.768 | 4.787 | 2,774,800 | -0.19(-3.77%) |
Mar 10, 2003 | 4.900 | 4.995 | 4.785 | 4.975 | 2,143,200 | +0.02(+0.35%) |
Mar 07, 2003 | 4.875 | 5.062 | 4.817 | 4.957 | 1,872,428 | -0.03(-0.65%) |
Mar 06, 2003 | 5.037 | 5.062 | 4.912 | 4.990 | 1,244,800 | -0.05(-0.99%) |
Mar 05, 2003 | 5.075 | 5.205 | 4.980 | 5.040 | 1,656,800 | -0.04(-0.84%) |
Mar 04, 2003 | 5.098 | 5.135 | 5.000 | 5.082 | 1,010,800 | -0.01(-0.10%) |
Mar 03, 2003 | 5.075 | 5.170 | 5.040 | 5.088 | 1,055,200 | -0.01(-0.25%) |
Feb 28, 2003 | 5.150 | 5.180 | 4.952 | 5.100 | 2,441,200 | -0.07(-1.35%) |
Feb 27, 2003 | 5.200 | 5.220 | 5.027 | 5.170 | 1,692,000 | -0.02(-0.39%) |
Feb 26, 2003 | 5.275 | 5.287 | 5.103 | 5.190 | 2,736,400 | -0.12(-2.31%) |
Feb 25, 2003 | 5.235 | 5.332 | 4.987 | 5.312 | 2,322,000 | +0.03(+0.62%) |
Feb 24, 2003 | 5.287 | 5.430 | 5.192 | 5.280 | 1,944,800 | -0.01(-0.14%) |
Feb 21, 2003 | 5.447 | 5.450 | 5.207 | 5.287 | 2,846,400 | -0.17(-3.11%) |
Feb 20, 2003 | 5.367 | 5.500 | 5.367 | 5.457 | 3,398,000 | +0.07(+1.30%) |
Feb 19, 2003 | 5.388 | 5.518 | 5.320 | 5.388 | 1,171,200 | -0.05(-0.92%) |
Feb 18, 2003 | 5.345 | 5.532 | 5.293 | 5.438 | 1,675,600 | +0.12(+2.35%) |
Feb 14, 2003 | 5.245 | 5.375 | 5.138 | 5.312 | 2,034,800 | +0.08(+1.48%) |
Feb 13, 2003 | 5.150 | 5.495 | 5.075 | 5.235 | 2,661,200 | +0.05(+0.92%) |
Feb 12, 2003 | 5.505 | 5.510 | 5.065 | 5.188 | 8,710,400 | -0.29(-5.38%) |
Feb 11, 2003 | 5.835 | 5.915 | 5.407 | 5.482 | 4,258,400 | -0.31(-5.35%) |
Feb 10, 2003 | 5.750 | 5.817 | 5.362 | 5.793 | 2,559,600 | +0.10(+1.76%) |
Feb 07, 2003 | 5.830 | 5.915 | 5.662 | 5.692 | 1,444,800 | -0.09(-1.51%) |
Feb 06, 2003 | 5.840 | 5.938 | 5.750 | 5.780 | 785,200 | -0.03(-0.52%) |
Feb 05, 2003 | 5.950 | 6.075 | 5.740 | 5.810 | 1,437,600 | -0.08(-1.40%) |
Feb 04, 2003 | 5.785 | 5.980 | 5.688 | 5.893 | 2,115,200 | +0.09(+1.64%) |
Feb 03, 2003 | 6.027 | 6.045 | 5.650 | 5.798 | 4,134,400 | -0.24(-3.94%) |
Jan 31, 2003 | 6.232 | 6.232 | 5.888 | 6.035 | 1,496,400 | -0.21(-3.29%) |
Jan 30, 2003 | 6.317 | 6.450 | 6.077 | 6.240 | 1,268,444 | -0.08(-1.34%) |
Jan 29, 2003 | 6.385 | 6.425 | 6.263 | 6.325 | 829,600 | -0.10(-1.56%) |
Jan 28, 2003 | 6.300 | 6.505 | 6.162 | 6.425 | 3,514,000 | +0.13(+2.11%) |
Jan 27, 2003 | 6.263 | 6.545 | 6.178 | 6.293 | 2,733,600 | -0.08(-1.29%) |
Jan 24, 2003 | 6.562 | 6.562 | 6.285 | 6.375 | 1,284,800 | -0.20(-3.04%) |
Jan 23, 2003 | 6.300 | 6.575 | 6.275 | 6.575 | 2,000,400 | +0.33(+5.20%) |
Jan 22, 2003 | 6.025 | 6.550 | 5.800 | 6.250 | 3,416,400 | +0.30(+5.13%) |
Jan 21, 2003 | 6.025 | 6.213 | 5.800 | 5.945 | 2,248,400 | -0.05(-0.79%) |
Jan 17, 2003 | 6.263 | 6.287 | 5.878 | 5.992 | 4,828,400 | -0.47(-7.31%) |
Jan 16, 2003 | 6.638 | 6.740 | 6.335 | 6.465 | 892,400 | -0.19(-2.79%) |
Jan 15, 2003 | 6.905 | 6.935 | 6.555 | 6.650 | 1,907,200 | -0.27(-3.86%) |
Jan 14, 2003 | 6.705 | 6.935 | 6.705 | 6.918 | 1,324,000 | +0.22(+3.21%) |
Jan 13, 2003 | 6.805 | 6.820 | 6.555 | 6.702 | 1,491,200 | -0.00(-0.04%) |
Jan 10, 2003 | 6.393 | 6.918 | 6.367 | 6.705 | 2,343,600 | +0.21(+3.16%) |
Jan 09, 2003 | 6.300 | 6.553 | 6.295 | 6.500 | 1,296,000 | +0.32(+5.22%) |
Jan 08, 2003 | 6.407 | 6.415 | 6.162 | 6.178 | 1,342,800 | -0.24(-3.74%) |
Jan 07, 2003 | 6.215 | 6.532 | 6.195 | 6.418 | 1,317,200 | +0.23(+3.63%) |
Jan 06, 2003 | 5.978 | 6.362 | 5.957 | 6.192 | 1,879,200 | +0.25(+4.16%) |
Jan 03, 2003 | 5.768 | 6.025 | 5.747 | 5.945 | 1,407,600 | +0.09(+1.54%) |
Jan 02, 2003 | 5.875 | 5.895 | 5.450 | 5.855 | 4,200,000 | -0.06(-1.01%) |
Dec 31, 2002 | 6.027 | 6.147 | 5.912 | 5.915 | 1,794,800 | -0.16(-2.63%) |
Dec 30, 2002 | 5.968 | 6.197 | 5.960 | 6.075 | 1,413,200 | +0.08(+1.33%) |
Dec 27, 2002 | 6.128 | 6.180 | 5.875 | 5.995 | 2,379,200 | -0.18(-2.91%) |
Dec 26, 2002 | 6.287 | 6.410 | 6.120 | 6.175 | 952,000 | -0.11(-1.79%) |
Dec 24, 2002 | 6.370 | 6.438 | 6.270 | 6.287 | 401,600 | -0.11(-1.68%) |
Dec 23, 2002 | 6.312 | 6.562 | 6.188 | 6.395 | 736,000 | +0.04(+0.71%) |
Dec 20, 2002 | 6.312 | 6.460 | 6.188 | 6.350 | 1,788,800 | +0.08(+1.20%) |
Dec 19, 2002 | 6.210 | 6.518 | 6.210 | 6.275 | 1,331,600 | +0.11(+1.78%) |
Dec 18, 2002 | 6.263 | 6.285 | 6.100 | 6.165 | 1,314,400 | -0.14(-2.26%) |
Dec 17, 2002 | 6.457 | 6.670 | 6.287 | 6.308 | 1,168,800 | -0.13(-2.02%) |
Dec 16, 2002 | 6.088 | 6.463 | 6.055 | 6.438 | 1,457,200 | +0.47(+7.92%) |
Dec 13, 2002 | 6.205 | 6.213 | 5.787 | 5.965 | 1,999,600 | -0.29(-4.56%) |
Dec 12, 2002 | 6.270 | 6.407 | 6.125 | 6.250 | 928,400 | +0.04(+0.56%) |
Dec 11, 2002 | 6.295 | 6.330 | 6.005 | 6.215 | 1,510,000 | -0.09(-1.51%) |
Dec 10, 2002 | 6.268 | 6.330 | 6.100 | 6.310 | 1,658,000 | +0.07(+1.17%) |
Dec 09, 2002 | 6.497 | 6.500 | 6.138 | 6.237 | 1,244,800 | -0.34(-5.14%) |
Dec 06, 2002 | 6.447 | 6.750 | 6.138 | 6.575 | 1,216,800 | +0.01(+0.15%) |
Dec 05, 2002 | 6.730 | 6.750 | 6.370 | 6.565 | 944,400 | -0.13(-1.98%) |
Dec 04, 2002 | 6.875 | 6.895 | 6.367 | 6.697 | 1,982,800 | -0.27(-3.81%) |
Dec 03, 2002 | 7.370 | 7.397 | 6.835 | 6.963 | 1,827,600 | -0.48(-6.48%) |
Dec 02, 2002 | 7.508 | 7.838 | 7.330 | 7.445 | 2,351,200 | -0.06(-0.80%) |
Nov 29, 2002 | 7.510 | 7.645 | 7.487 | 7.505 | 758,800 | -0.00(-0.07%) |
Nov 27, 2002 | 7.290 | 7.600 | 7.268 | 7.510 | 2,472,000 | +0.30(+4.20%) |
Nov 26, 2002 | 7.480 | 7.480 | 7.150 | 7.207 | 1,460,000 | -0.28(-3.71%) |
Nov 25, 2002 | 7.225 | 7.500 | 7.223 | 7.485 | 2,085,200 | +0.26(+3.63%) |
Nov 22, 2002 | 7.175 | 7.310 | 7.100 | 7.223 | 1,177,600 | +0.01(+0.17%) |
Nov 21, 2002 | 6.987 | 7.400 | 6.987 | 7.210 | 3,582,800 | +0.34(+5.03%) |
Nov 20, 2002 | 6.612 | 6.990 | 6.425 | 6.865 | 2,087,200 | +0.23(+3.43%) |
Nov 19, 2002 | 6.650 | 6.675 | 6.510 | 6.638 | 1,941,600 | -0.03(-0.41%) |
Nov 18, 2002 | 6.650 | 6.900 | 6.580 | 6.665 | 1,368,800 | +0.06(+0.87%) |
Nov 15, 2002 | 6.527 | 6.707 | 6.450 | 6.607 | 2,890,400 | +0.06(+0.88%) |
Nov 14, 2002 | 6.463 | 6.737 | 6.315 | 6.550 | 3,370,400 | +0.26(+4.22%) |
Nov 13, 2002 | 5.945 | 6.308 | 5.883 | 6.285 | 2,751,200 | +0.31(+5.14%) |
Nov 12, 2002 | 5.753 | 6.125 | 5.735 | 5.978 | 1,864,000 | +0.26(+4.63%) |
Nov 11, 2002 | 6.000 | 6.003 | 5.643 | 5.713 | 2,047,600 | -0.31(-5.18%) |
Nov 08, 2002 | 6.228 | 6.285 | 4.500 | 6.025 | 2,743,600 | -0.26(-4.17%) |
Nov 07, 2002 | 6.365 | 6.372 | 6.213 | 6.287 | 2,555,600 | -0.15(-2.33%) |
Nov 06, 2002 | 6.287 | 6.438 | 6.237 | 6.438 | 2,790,400 | +0.19(+3.00%) |
Nov 05, 2002 | 6.030 | 6.295 | 6.013 | 6.250 | 2,576,800 | +0.13(+2.17%) |
Nov 04, 2002 | 5.827 | 6.473 | 5.825 | 6.117 | 4,216,800 | +0.43(+7.56%) |
Nov 01, 2002 | 5.600 | 5.760 | 5.402 | 5.688 | 3,264,800 | +0.07(+1.20%) |
Oct 31, 2002 | 5.638 | 5.737 | 5.570 | 5.620 | 2,848,000 | -0.03(-0.53%) |
Oct 30, 2002 | 5.555 | 5.697 | 5.475 | 5.650 | 3,502,400 | +0.09(+1.66%) |
Oct 29, 2002 | 5.800 | 5.812 | 5.447 | 5.558 | 5,231,416 | -0.21(-3.72%) |
Oct 28, 2002 | 5.625 | 5.875 | 5.610 | 5.772 | 3,741,200 | +0.16(+2.90%) |
Oct 25, 2002 | 5.327 | 5.662 | 5.298 | 5.610 | 3,452,000 | +0.11(+2.01%) |
Oct 24, 2002 | 4.980 | 5.787 | 4.975 | 5.500 | 1,441,880,064 | +1.00(+22.35%) |
Oct 23, 2002 | 4.487 | 4.598 | 4.412 | 4.495 | 3,293,600 | +0.02(+0.45%) |
Oct 22, 2002 | 4.588 | 4.725 | 4.450 | 4.475 | 1,045,200 | -0.15(-3.14%) |
Oct 21, 2002 | 4.450 | 4.725 | 4.420 | 4.620 | 2,402,800 | +0.04(+0.98%) |
Oct 18, 2002 | 4.253 | 4.605 | 4.250 | 4.575 | 3,094,800 | +0.30(+7.02%) |
Oct 17, 2002 | 4.223 | 4.375 | 4.200 | 4.275 | 3,362,984 | +0.28(+6.88%) |
Oct 16, 2002 | 4.272 | 4.272 | 3.987 | 4.000 | 3,462,916 | -0.28(-6.60%) |
Oct 15, 2002 | 4.277 | 4.553 | 4.225 | 4.282 | 3,320,076 | +0.19(+4.77%) |
Oct 14, 2002 | 3.882 | 4.135 | 3.800 | 4.088 | 2,088,400 | +0.20(+5.21%) |
Oct 11, 2002 | 3.562 | 3.958 | 3.562 | 3.885 | 3,639,600 | +0.42(+12.12%) |
Oct 10, 2002 | 3.235 | 3.500 | 3.203 | 3.465 | 756,532 | +0.23(+7.11%) |
Oct 09, 2002 | 3.280 | 3.325 | 3.180 | 3.235 | 912,800 | -0.04(-1.30%) |
Oct 08, 2002 | 3.237 | 3.283 | 3.040 | 3.278 | 1,178,400 | -0.01(-0.22%) |
Oct 07, 2002 | 3.473 | 3.500 | 3.263 | 3.285 | 2,370,000 | -0.21(-5.94%) |
Oct 04, 2002 | 3.487 | 3.542 | 3.237 | 3.493 | 2,480,400 | +0.02(+0.58%) |
Oct 03, 2002 | 3.507 | 3.585 | 3.458 | 3.473 | 2,590,800 | -0.03(-0.93%) |
Oct 02, 2002 | 3.515 | 3.553 | 3.382 | 3.505 | 6,560,400 | -0.04(-1.06%) |
Oct 01, 2002 | 3.413 | 3.595 | 3.268 | 3.542 | 3,895,200 | +0.16(+4.81%) |
Sep 30, 2002 | 3.417 | 3.465 | 3.167 | 3.380 | 5,891,600 | -0.10(-2.73%) |
Sep 27, 2002 | 3.745 | 3.772 | 3.450 | 3.475 | 4,735,200 | -0.27(-7.15%) |
Sep 26, 2002 | 3.737 | 3.862 | 3.600 | 3.743 | 2,986,000 | +0.03(+0.81%) |
Sep 25, 2002 | 3.810 | 3.840 | 3.645 | 3.712 | 3,718,400 | -0.04(-0.93%) |
Sep 24, 2002 | 3.888 | 3.890 | 3.700 | 3.748 | 2,901,252 | -0.12(-3.17%) |
Sep 23, 2002 | 4.048 | 4.150 | 3.850 | 3.870 | 1,943,840 | -0.21(-5.09%) |
Sep 20, 2002 | 4.050 | 4.178 | 4.027 | 4.077 | 2,761,640 | +0.05(+1.37%) |
Sep 19, 2002 | 4.258 | 4.335 | 3.955 | 4.022 | 4,617,360 | -0.41(-9.15%) |
Sep 18, 2002 | 4.450 | 4.497 | 4.195 | 4.428 | 4,239,752 | -0.06(-1.34%) |
Sep 17, 2002 | 4.692 | 4.700 | 4.125 | 4.487 | 9,906,400 | -0.51(-10.25%) |
Sep 16, 2002 | 5.138 | 5.173 | 4.987 | 5.000 | 1,355,600 | -0.13(-2.49%) |
Sep 13, 2002 | 5.215 | 5.295 | 4.970 | 5.128 | 1,630,668 | -0.08(-1.54%) |
Sep 12, 2002 | 4.975 | 5.275 | 4.938 | 5.207 | 2,294,040 | +0.20(+3.99%) |
Sep 11, 2002 | 4.912 | 5.055 | 4.885 | 5.008 | 1,865,600 | +0.10(+1.93%) |
Sep 10, 2002 | 4.915 | 4.963 | 4.862 | 4.912 | 2,777,200 | -0.01(-0.25%) |
Sep 09, 2002 | 4.973 | 4.973 | 4.800 | 4.925 | 1,829,200 | -0.07(-1.45%) |
Sep 06, 2002 | 5.032 | 5.037 | 4.875 | 4.997 | 4,213,524 | +0.11(+2.30%) |
Sep 05, 2002 | 4.920 | 5.039 | 4.723 | 4.885 | 7,353,200 | -0.41(-7.79%) |
Sep 04, 2002 | 5.213 | 5.397 | 5.050 | 5.298 | 1,398,928 | +0.09(+1.68%) |
Sep 03, 2002 | 5.525 | 5.525 | 5.188 | 5.210 | 1,594,920 | -0.36(-6.42%) |
Aug 30, 2002 | 5.777 | 5.825 | 5.553 | 5.567 | 1,883,132 | -0.27(-4.70%) |
Aug 29, 2002 | 5.480 | 5.867 | 5.428 | 5.842 | 1,933,428 | +0.32(+5.74%) |
Aug 28, 2002 | 5.678 | 5.700 | 5.383 | 5.525 | 1,753,308 | -0.21(-3.75%) |
Aug 27, 2002 | 6.188 | 6.237 | 5.647 | 5.740 | 2,044,036 | -0.43(-7.04%) |
Aug 26, 2002 | 5.990 | 6.185 | 5.827 | 6.175 | 1,067,884 | +0.15(+2.45%) |
Aug 23, 2002 | 6.100 | 6.152 | 5.963 | 6.027 | 1,552,260 | -0.08(-1.39%) |
Aug 22, 2002 | 6.003 | 6.232 | 5.940 | 6.112 | 1,625,200 | +0.12(+1.96%) |
Aug 21, 2002 | 5.812 | 6.062 | 5.737 | 5.995 | 1,609,412 | +0.32(+5.60%) |
Aug 20, 2002 | 5.750 | 5.787 | 5.530 | 5.678 | 1,301,700 | +0.33(+6.07%) |
Aug 16, 2002 | 5.147 | 5.378 | 5.035 | 5.353 | 2,184,200 | +0.20(+3.88%) |
Aug 15, 2002 | 5.200 | 5.275 | 4.942 | 5.152 | 1,493,500 | +0.00(+0.05%) |
Aug 14, 2002 | 4.880 | 5.207 | 4.725 | 5.150 | 1,776,800 | +0.25(+5.16%) |
Aug 13, 2002 | 5.143 | 5.300 | 4.883 | 4.897 | 2,465,600 | -0.25(-4.76%) |
Aug 12, 2002 | 5.008 | 5.195 | 4.940 | 5.143 | 1,135,200 | +0.01(+0.24%) |
Aug 07, 2002 | 5.075 | 5.325 | 5.045 | 5.130 | 2,454,800 | +0.11(+2.14%) |
Aug 06, 2002 | 5.003 | 5.200 | 4.772 | 5.022 | 2,492,800 | +0.21(+4.32%) |
Aug 05, 2002 | 5.125 | 5.188 | 4.697 | 4.814 | 1,791,012 | -0.35(-6.70%) |
Aug 02, 2002 | 5.312 | 5.450 | 5.000 | 5.160 | 1,632,352 | -0.15(-2.77%) |
Aug 01, 2002 | 5.550 | 5.562 | 5.242 | 5.307 | 993,384 | -0.25(-4.55%) |
Jul 31, 2002 | 5.700 | 5.763 | 5.438 | 5.561 | 1,858,800 | -0.14(-2.45%) |
Jul 30, 2002 | 5.650 | 5.850 | 5.500 | 5.700 | 2,514,800 | +0.05(+0.88%) |
Jul 29, 2002 | 5.312 | 5.742 | 5.263 | 5.650 | 4,332,000 | +0.47(+9.13%) |
Jul 26, 2002 | 4.638 | 5.245 | 4.600 | 5.178 | 5,899,508 | +0.67(+14.74%) |
Jul 25, 2002 | 4.760 | 4.963 | 4.473 | 4.513 | 2,524,800 | -0.26(-5.50%) |
Jul 24, 2002 | 4.350 | 4.925 | 4.053 | 4.775 | 3,035,976 | +0.38(+8.58%) |
Jul 23, 2002 | 4.822 | 4.895 | 4.350 | 4.397 | 4,113,720 | -0.42(-8.62%) |
Jul 22, 2002 | 4.525 | 4.928 | 4.525 | 4.812 | 1,697,600 | +0.10(+2.12%) |
Jul 19, 2002 | 4.938 | 4.963 | 4.598 | 4.713 | 1,596,000 | -0.49(-9.51%) |
Jul 17, 2002 | 5.440 | 5.500 | 4.960 | 5.207 | 2,354,000 | +0.10(+2.01%) |
Jul 12, 2002 | 5.150 | 5.245 | 4.889 | 5.105 | 2,036,400 | -0.02(-0.44%) |
Jul 11, 2002 | 5.043 | 5.230 | 4.827 | 5.128 | 1,672,800 | +0.08(+1.48%) |
Jul 10, 2002 | 5.375 | 5.450 | 4.897 | 5.053 | 4,460,800 | -0.07(-1.41%) |
Jul 09, 2002 | 7.030 | 6.000 | 4.425 | 5.125 | 41,217,200 | -2.13(-29.41%) |
Jul 05, 2002 | 7.162 | 7.312 | 6.603 | 7.260 | 3,318,800 | -0.27(-3.52%) |
Jul 04, 2002 | 7.277 | 7.605 | 7.150 | 7.525 | 1,515,200 | +0.00(+0.00%) |
Jul 03, 2002 | 7.277 | 7.605 | 7.150 | 7.525 | 1,515,200 | +0.27(+3.69%) |
Jul 02, 2002 | 7.513 | 7.513 | 7.093 | 7.258 | 2,508,800 | -0.25(-3.33%) |
Jul 01, 2002 | 8.033 | 8.100 | 7.463 | 7.508 | 2,020,800 | -0.53(-6.62%) |
Jun 28, 2002 | 7.702 | 8.488 | 7.700 | 8.040 | 4,142,000 | +0.34(+4.38%) |
Jun 27, 2002 | 7.157 | 7.775 | 7.100 | 7.702 | 1,971,200 | +0.57(+7.99%) |
Jun 26, 2002 | 6.713 | 7.287 | 6.500 | 7.133 | 1,351,200 | +0.41(+6.02%) |
Jun 25, 2002 | 7.250 | 7.290 | 6.648 | 6.728 | 1,008,800 | -0.14(-2.07%) |
Jun 21, 2002 | 7.000 | 7.150 | 6.790 | 6.870 | 1,297,200 | -0.18(-2.59%) |
Jun 20, 2002 | 7.298 | 7.600 | 7.000 | 7.053 | 1,130,800 | -0.26(-3.52%) |
Jun 19, 2002 | 7.500 | 7.620 | 7.200 | 7.310 | 1,117,200 | -0.27(-3.50%) |
Jun 18, 2002 | 7.500 | 8.025 | 7.495 | 7.575 | 2,078,000 | -0.15(-1.91%) |
Jun 17, 2002 | 6.885 | 7.747 | 6.865 | 7.723 | 1,824,000 | +0.85(+12.33%) |
Jun 14, 2002 | 6.440 | 6.875 | 6.088 | 6.875 | 2,320,400 | +0.63(+10.04%) |
Jun 12, 2002 | 6.325 | 6.335 | 5.902 | 6.247 | 2,416,800 | -0.08(-1.26%) |
Jun 11, 2002 | 6.535 | 6.628 | 6.067 | 6.327 | 846,400 | -0.21(-3.18%) |
Jun 10, 2002 | 6.625 | 6.730 | 6.457 | 6.535 | 1,007,600 | -0.04(-0.57%) |
Jun 07, 2002 | 6.232 | 6.755 | 6.065 | 6.572 | 1,404,400 | +0.28(+4.51%) |
Jun 06, 2002 | 6.537 | 6.558 | 6.225 | 6.289 | 884,000 | -0.34(-5.07%) |
Jun 05, 2002 | 6.713 | 6.895 | 6.395 | 6.625 | 1,675,200 | -0.30(-4.33%) |
May 31, 2002 | 7.375 | 7.415 | 6.853 | 6.925 | 646,800 | -0.53(-7.05%) |
May 28, 2002 | 7.537 | 7.558 | 7.263 | 7.450 | 947,200 | -0.09(-1.16%) |
May 27, 2002 | 7.567 | 7.582 | 7.275 | 7.537 | 1,020,400 | +0.00(+0.00%) |
May 24, 2002 | 7.567 | 7.582 | 7.275 | 7.537 | 1,016,400 | -0.09(-1.15%) |
May 23, 2002 | 7.378 | 7.683 | 7.378 | 7.625 | 1,226,000 | +0.29(+3.92%) |
May 22, 2002 | 7.800 | 7.900 | 7.312 | 7.338 | 1,697,200 | -0.50(-6.35%) |
May 21, 2002 | 8.025 | 8.062 | 7.670 | 7.835 | 1,850,000 | -0.12(-1.45%) |
May 20, 2002 | 7.950 | 8.123 | 7.867 | 7.950 | 971,200 | -0.00(-0.06%) |
May 17, 2002 | 7.980 | 8.144 | 7.812 | 7.955 | 1,035,200 | +0.04(+0.54%) |
May 16, 2002 | 8.148 | 8.460 | 7.572 | 7.912 | 1,740,000 | -0.22(-2.76%) |
May 15, 2002 | 8.012 | 8.390 | 7.862 | 8.137 | 1,593,600 | +0.08(+0.96%) |
May 14, 2002 | 7.650 | 8.000 | 7.647 | 8.060 | 2,782,000 | +0.56(+7.47%) |
May 13, 2002 | 7.330 | 7.600 | 7.165 | 7.500 | 1,306,000 | +0.21(+2.95%) |
May 10, 2002 | 7.503 | 7.537 | 7.005 | 7.285 | 1,998,400 | -0.21(-2.80%) |
May 09, 2002 | 7.915 | 7.928 | 7.465 | 7.495 | 1,065,200 | -0.50(-6.28%) |
May 08, 2002 | 7.423 | 8.230 | 7.405 | 7.997 | 4,361,200 | +0.67(+9.11%) |
May 07, 2002 | 7.390 | 7.438 | 6.425 | 7.330 | 4,695,200 | -0.03(-0.37%) |
May 06, 2002 | 7.625 | 7.640 | 7.300 | 7.357 | 865,200 | -0.32(-4.11%) |
May 03, 2002 | 7.550 | 7.850 | 7.202 | 7.673 | 1,846,800 | +0.19(+2.47%) |
May 02, 2002 | 7.787 | 7.850 | 7.378 | 7.487 | 1,458,400 | -0.35(-4.50%) |