Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 4.834 | 4.840 | 4.707 | 4.779 | 807,069 | -0.07(-1.35%) |
Apr 29, 2003 | 4.797 | 4.890 | 4.748 | 4.845 | 770,884 | +0.05(+1.05%) |
Apr 28, 2003 | 4.683 | 4.825 | 4.663 | 4.794 | 927,992 | +0.09(+1.86%) |
Apr 25, 2003 | 4.805 | 4.812 | 4.666 | 4.707 | 1,457,488 | -0.10(-2.00%) |
Apr 24, 2003 | 4.849 | 4.877 | 4.792 | 4.803 | 1,288,471 | -0.05(-1.08%) |
Apr 23, 2003 | 4.879 | 4.897 | 4.821 | 4.855 | 1,341,604 | -0.01(-0.13%) |
Apr 22, 2003 | 4.792 | 4.910 | 4.781 | 4.862 | 1,575,663 | +0.05(+1.04%) |
Apr 21, 2003 | 4.716 | 4.836 | 4.716 | 4.812 | 2,150,505 | +0.08(+1.66%) |
Apr 17, 2003 | 4.714 | 4.766 | 4.672 | 4.733 | 1,805,600 | +0.03(+0.74%) |
Apr 16, 2003 | 4.668 | 4.792 | 4.600 | 4.698 | 2,526,100 | +0.07(+1.46%) |
Apr 15, 2003 | 4.593 | 4.748 | 4.519 | 4.631 | 7,766,555 | +0.52(+12.52%) |
Apr 14, 2003 | 3.991 | 4.137 | 3.910 | 4.115 | 3,432,564 | +0.12(+3.06%) |
Apr 11, 2003 | 4.104 | 4.238 | 3.967 | 3.993 | 2,708,400 | -0.10(-2.40%) |
Apr 10, 2003 | 4.388 | 4.410 | 3.982 | 4.091 | 6,458,387 | -0.36(-8.00%) |
Apr 09, 2003 | 4.779 | 4.781 | 4.209 | 4.447 | 3,974,427 | -0.33(-6.99%) |
Apr 08, 2003 | 4.912 | 4.914 | 4.744 | 4.781 | 1,455,656 | -0.14(-2.75%) |
Apr 07, 2003 | 4.818 | 4.967 | 4.770 | 4.917 | 1,682,845 | +0.22(+4.65%) |
Apr 04, 2003 | 4.862 | 4.879 | 4.683 | 4.698 | 953,184 | -0.12(-2.54%) |
Apr 03, 2003 | 4.919 | 4.936 | 4.718 | 4.821 | 893,181 | -0.00(-0.09%) |
Apr 02, 2003 | 4.707 | 4.827 | 4.698 | 4.825 | 1,253,202 | +0.19(+4.05%) |
Apr 01, 2003 | 4.602 | 4.722 | 4.532 | 4.637 | 2,262,267 | +0.01(+0.28%) |
Mar 31, 2003 | 4.672 | 4.703 | 4.550 | 4.624 | 1,202,799 | -0.11(-2.35%) |
Mar 28, 2003 | 4.803 | 4.810 | 4.698 | 4.735 | 718,864 | -0.07(-1.54%) |
Mar 27, 2003 | 4.831 | 4.860 | 4.696 | 4.810 | 1,130,822 | -0.06(-1.21%) |
Mar 26, 2003 | 4.875 | 4.914 | 4.722 | 4.869 | 2,967,093 | -0.19(-3.84%) |
Mar 25, 2003 | 5.006 | 5.069 | 4.938 | 5.063 | 1,338,310 | +0.04(+0.87%) |
Mar 24, 2003 | 5.168 | 5.181 | 4.967 | 5.019 | 1,146,102 | -0.24(-4.61%) |
Mar 21, 2003 | 5.272 | 5.294 | 5.211 | 5.262 | 1,790,347 | -0.02(-0.33%) |
Mar 20, 2003 | 5.240 | 5.292 | 5.144 | 5.279 | 1,765,727 | +0.03(+0.62%) |
Mar 19, 2003 | 5.242 | 5.284 | 5.181 | 5.246 | 2,626,411 | +0.01(+0.21%) |
Mar 18, 2003 | 5.288 | 5.294 | 5.113 | 5.235 | 1,787,805 | -0.08(-1.48%) |
Mar 17, 2003 | 5.030 | 5.327 | 5.019 | 5.314 | 1,858,975 | +0.25(+5.00%) |
Mar 14, 2003 | 4.923 | 5.183 | 4.923 | 5.061 | 2,529,704 | +0.13(+2.61%) |
Mar 13, 2003 | 4.853 | 4.945 | 4.807 | 4.932 | 1,853,236 | +0.12(+2.45%) |
Mar 12, 2003 | 4.772 | 4.836 | 4.674 | 4.814 | 1,062,835 | +0.01(+0.23%) |
Mar 11, 2003 | 4.869 | 4.923 | 4.748 | 4.803 | 1,243,125 | -0.09(-1.74%) |
Mar 10, 2003 | 4.960 | 4.971 | 4.860 | 4.888 | 2,558,162 | -0.07(-1.45%) |
Mar 07, 2003 | 4.910 | 5.021 | 4.757 | 4.960 | 3,204,001 | +0.00(+0.04%) |
Mar 06, 2003 | 4.751 | 5.002 | 4.666 | 4.958 | 2,983,225 | +0.18(+3.70%) |
Mar 05, 2003 | 4.759 | 4.803 | 4.659 | 4.781 | 2,124,855 | +0.05(+1.01%) |
Mar 04, 2003 | 4.855 | 4.888 | 4.698 | 4.733 | 1,023,265 | -0.13(-2.69%) |
Mar 03, 2003 | 5.021 | 5.096 | 4.851 | 4.864 | 2,232,037 | -0.09(-1.85%) |
Feb 28, 2003 | 4.932 | 5.010 | 4.895 | 4.956 | 1,255,492 | +0.03(+0.62%) |
Feb 27, 2003 | 4.829 | 4.984 | 4.829 | 4.925 | 3,428,900 | +0.12(+2.55%) |
Feb 26, 2003 | 4.836 | 4.952 | 4.794 | 4.803 | 1,009,981 | -0.03(-0.68%) |
Feb 25, 2003 | 4.755 | 4.869 | 4.624 | 4.836 | 1,680,096 | +0.06(+1.28%) |
Feb 24, 2003 | 4.838 | 4.884 | 4.727 | 4.775 | 1,364,506 | -0.06(-1.31%) |
Feb 21, 2003 | 4.814 | 4.842 | 4.722 | 4.838 | 2,019,047 | +0.05(+1.00%) |
Feb 20, 2003 | 4.890 | 4.928 | 4.698 | 4.790 | 1,377,789 | -0.12(-2.40%) |
Feb 19, 2003 | 5.000 | 5.021 | 4.888 | 4.908 | 1,042,960 | -0.11(-2.26%) |
Feb 18, 2003 | 4.969 | 5.030 | 4.921 | 5.021 | 1,404,813 | +0.08(+1.68%) |
Feb 14, 2003 | 4.526 | 4.967 | 4.519 | 4.938 | 2,578,774 | +0.42(+9.32%) |
Feb 13, 2003 | 4.569 | 4.617 | 4.445 | 4.517 | 2,253,107 | -0.06(-1.24%) |
Feb 12, 2003 | 4.666 | 4.742 | 4.548 | 4.574 | 1,423,135 | -0.09(-1.92%) |
Feb 11, 2003 | 4.779 | 4.816 | 4.607 | 4.663 | 1,503,292 | -0.08(-1.70%) |
Feb 10, 2003 | 4.790 | 4.816 | 4.687 | 4.744 | 1,038,380 | -0.02(-0.50%) |
Feb 07, 2003 | 4.901 | 4.962 | 4.748 | 4.768 | 1,377,331 | -0.09(-1.80%) |
Feb 06, 2003 | 4.849 | 4.980 | 4.807 | 4.855 | 1,369,544 | -0.07(-1.33%) |
Feb 05, 2003 | 4.770 | 5.107 | 4.770 | 4.921 | 2,582,439 | +0.18(+3.82%) |
Feb 04, 2003 | 4.803 | 4.838 | 4.694 | 4.740 | 2,265,932 | -0.12(-2.43%) |
Feb 03, 2003 | 4.659 | 4.989 | 4.657 | 4.858 | 3,770,141 | +0.21(+4.61%) |
Jan 31, 2003 | 4.639 | 4.847 | 4.556 | 4.644 | 3,084,910 | +0.01(+0.19%) |
Jan 30, 2003 | 4.751 | 4.945 | 4.600 | 4.635 | 3,451,884 | -0.12(-2.44%) |
Jan 29, 2003 | 4.107 | 4.807 | 4.107 | 4.751 | 6,238,527 | +0.69(+16.99%) |
Jan 28, 2003 | 4.109 | 4.133 | 3.967 | 4.061 | 1,277,478 | -0.02(-0.37%) |
Jan 27, 2003 | 4.218 | 4.218 | 4.017 | 4.076 | 1,198,237 | -0.11(-2.66%) |
Jan 24, 2003 | 4.323 | 4.323 | 4.161 | 4.187 | 909,212 | -0.14(-3.23%) |
Jan 23, 2003 | 4.323 | 4.421 | 4.231 | 4.327 | 933,947 | +0.03(+0.71%) |
Jan 22, 2003 | 4.434 | 4.535 | 4.292 | 4.297 | 912,877 | -0.14(-3.20%) |
Jan 21, 2003 | 4.327 | 4.521 | 4.316 | 4.438 | 1,175,335 | +0.06(+1.45%) |
Jan 17, 2003 | 4.495 | 4.497 | 4.299 | 4.375 | 987,995 | -0.16(-3.42%) |
Jan 16, 2003 | 4.572 | 4.687 | 4.484 | 4.530 | 1,129,988 | -0.05(-1.10%) |
Jan 15, 2003 | 4.740 | 4.748 | 4.535 | 4.580 | 1,866,061 | -0.16(-3.32%) |
Jan 14, 2003 | 4.742 | 4.847 | 4.674 | 4.738 | 1,139,607 | -0.01(-0.23%) |
Jan 13, 2003 | 4.803 | 4.949 | 4.720 | 4.748 | 2,058,897 | -0.02(-0.32%) |
Jan 10, 2003 | 4.578 | 4.869 | 4.506 | 4.764 | 1,703,915 | +0.18(+3.95%) |
Jan 09, 2003 | 4.550 | 4.641 | 4.530 | 4.583 | 2,190,355 | +0.04(+0.91%) |
Jan 08, 2003 | 4.465 | 4.672 | 4.441 | 4.541 | 2,565,033 | +0.10(+2.31%) |
Jan 07, 2003 | 4.443 | 4.554 | 4.417 | 4.438 | 1,051,205 | -0.01(-0.15%) |
Jan 06, 2003 | 4.216 | 4.537 | 4.209 | 4.445 | 1,686,509 | +0.24(+5.83%) |
Jan 03, 2003 | 4.196 | 4.220 | 4.150 | 4.200 | 856,996 | +0.01(+0.20%) |
Jan 02, 2003 | 4.026 | 4.251 | 4.024 | 4.192 | 715,003 | +0.17(+4.18%) |
Dec 31, 2002 | 4.035 | 4.152 | 3.982 | 4.024 | 1,221,139 | -0.01(-0.22%) |
Dec 30, 2002 | 4.035 | 4.111 | 3.921 | 4.032 | 1,247,705 | +0.01(+0.27%) |
Dec 27, 2002 | 4.039 | 4.107 | 3.997 | 4.022 | 789,663 | -0.03(-0.75%) |
Dec 26, 2002 | 4.091 | 4.203 | 4.037 | 4.052 | 946,772 | -0.02(-0.48%) |
Dec 24, 2002 | 4.030 | 4.144 | 4.026 | 4.072 | 987,537 | +0.01(+0.27%) |
Dec 23, 2002 | 3.816 | 4.074 | 3.773 | 4.061 | 2,041,949 | +0.25(+6.65%) |
Dec 20, 2002 | 3.816 | 3.963 | 3.773 | 3.808 | 1,844,533 | +0.02(+0.58%) |
Dec 19, 2002 | 3.681 | 3.816 | 3.637 | 3.786 | 1,403,439 | +0.09(+2.42%) |
Dec 18, 2002 | 3.851 | 3.851 | 3.670 | 3.696 | 988,453 | -0.16(-4.03%) |
Dec 17, 2002 | 3.821 | 3.925 | 3.784 | 3.851 | 1,471,687 | +0.01(+0.17%) |
Dec 16, 2002 | 3.821 | 3.897 | 3.797 | 3.845 | 1,528,485 | +0.02(+0.63%) |
Dec 13, 2002 | 3.925 | 3.930 | 3.799 | 3.821 | 1,232,132 | -0.15(-3.85%) |
Dec 12, 2002 | 4.024 | 4.107 | 3.914 | 3.973 | 1,251,827 | -0.02(-0.60%) |
Dec 11, 2002 | 4.094 | 4.126 | 3.947 | 3.997 | 2,260,893 | -0.09(-2.20%) |
Dec 10, 2002 | 3.954 | 4.196 | 3.945 | 4.087 | 1,588,946 | +0.14(+3.55%) |
Dec 09, 2002 | 4.266 | 4.275 | 3.921 | 3.947 | 1,489,093 | -0.34(-7.99%) |
Dec 06, 2002 | 4.305 | 4.312 | 4.190 | 4.290 | 1,653,988 | -0.08(-1.75%) |
Dec 05, 2002 | 4.596 | 4.672 | 4.255 | 4.366 | 1,370,918 | -0.19(-4.12%) |
Dec 04, 2002 | 4.781 | 4.781 | 4.209 | 4.554 | 4,375,214 | -0.25(-5.22%) |
Dec 03, 2002 | 4.997 | 4.997 | 4.751 | 4.805 | 1,730,481 | -0.21(-4.18%) |
Dec 02, 2002 | 4.934 | 5.065 | 4.890 | 5.015 | 2,221,044 | +0.11(+2.32%) |
Nov 29, 2002 | 5.019 | 5.087 | 4.871 | 4.901 | 489,188 | -0.12(-2.35%) |
Nov 27, 2002 | 4.847 | 5.052 | 4.847 | 5.019 | 1,931,561 | +0.21(+4.36%) |
Nov 26, 2002 | 4.919 | 5.026 | 4.764 | 4.810 | 3,698,686 | -0.14(-2.74%) |
Nov 25, 2002 | 4.783 | 4.967 | 4.733 | 4.945 | 803,863 | +0.15(+3.19%) |
Nov 22, 2002 | 4.650 | 4.803 | 4.532 | 4.792 | 1,355,803 | +0.11(+2.33%) |
Nov 21, 2002 | 4.366 | 4.770 | 4.366 | 4.683 | 2,353,876 | +0.32(+7.25%) |
Nov 20, 2002 | 4.268 | 4.412 | 4.268 | 4.366 | 1,055,328 | +0.06(+1.37%) |
Nov 19, 2002 | 4.279 | 4.386 | 4.214 | 4.307 | 1,175,335 | -0.05(-1.10%) |
Nov 18, 2002 | 4.399 | 4.497 | 4.325 | 4.356 | 884,478 | -0.02(-0.40%) |
Nov 15, 2002 | 4.345 | 4.441 | 4.238 | 4.373 | 863,866 | +0.01(+0.15%) |
Nov 14, 2002 | 4.115 | 4.388 | 4.115 | 4.366 | 1,233,506 | +0.27(+6.67%) |
Nov 13, 2002 | 3.989 | 4.150 | 3.897 | 4.094 | 1,485,429 | +0.10(+2.63%) |
Nov 12, 2002 | 3.941 | 4.126 | 3.864 | 3.989 | 1,692,006 | +0.09(+2.18%) |
Nov 11, 2002 | 4.148 | 4.148 | 3.873 | 3.904 | 1,193,198 | -0.25(-6.04%) |
Nov 08, 2002 | 4.220 | 4.273 | 4.032 | 4.155 | 1,264,653 | -0.07(-1.60%) |
Nov 07, 2002 | 4.430 | 4.430 | 4.194 | 4.222 | 1,259,156 | -0.21(-4.82%) |
Nov 06, 2002 | 4.353 | 4.471 | 4.314 | 4.436 | 1,738,726 | +0.10(+2.37%) |
Nov 05, 2002 | 4.366 | 4.395 | 4.299 | 4.334 | 2,237,991 | -0.03(-0.75%) |
Nov 04, 2002 | 4.312 | 4.550 | 4.255 | 4.366 | 2,675,879 | +0.08(+1.78%) |
Nov 01, 2002 | 4.128 | 4.294 | 4.052 | 4.290 | 1,543,142 | +0.15(+3.64%) |
Oct 31, 2002 | 4.192 | 4.253 | 4.115 | 4.139 | 1,220,223 | -0.04(-0.99%) |
Oct 30, 2002 | 4.032 | 4.185 | 4.002 | 4.181 | 1,413,718 | +0.16(+3.85%) |
Oct 29, 2002 | 4.231 | 4.231 | 3.973 | 4.026 | 1,605,894 | -0.19(-4.57%) |
Oct 28, 2002 | 4.303 | 4.366 | 4.200 | 4.219 | 1,417,181 | -0.05(-1.21%) |
Oct 25, 2002 | 4.159 | 4.297 | 4.137 | 4.270 | 1,512,311 | +0.11(+2.62%) |
Oct 24, 2002 | 4.192 | 4.342 | 4.100 | 4.161 | 1,562,655 | -0.03(-0.83%) |
Oct 23, 2002 | 3.917 | 4.283 | 3.877 | 4.196 | 1,478,091 | +0.29(+7.37%) |
Oct 22, 2002 | 4.050 | 4.065 | 3.886 | 3.908 | 1,526,652 | -0.18(-4.38%) |
Oct 21, 2002 | 3.934 | 4.091 | 3.875 | 4.087 | 2,499,991 | +0.15(+3.71%) |
Oct 18, 2002 | 3.759 | 3.965 | 3.696 | 3.941 | 1,675,974 | +0.17(+4.64%) |
Oct 17, 2002 | 3.701 | 3.890 | 3.657 | 3.766 | 2,427,162 | +0.20(+5.57%) |
Oct 16, 2002 | 3.620 | 3.685 | 3.513 | 3.567 | 3,552,113 | -0.05(-1.33%) |
Oct 15, 2002 | 3.574 | 3.997 | 3.572 | 3.615 | 30,275,182 | +0.06(+1.66%) |
Oct 14, 2002 | 3.358 | 3.556 | 3.305 | 3.556 | 1,803,310 | +0.19(+5.51%) |
Oct 11, 2002 | 3.220 | 3.493 | 3.220 | 3.371 | 1,481,764 | +0.24(+7.52%) |
Oct 10, 2002 | 2.923 | 3.177 | 2.840 | 3.135 | 1,186,328 | +0.16(+5.36%) |
Oct 09, 2002 | 2.991 | 3.187 | 2.950 | 2.976 | 892,265 | -0.05(-1.59%) |
Oct 08, 2002 | 3.085 | 3.142 | 2.862 | 3.024 | 1,175,793 | -0.04(-1.27%) |
Oct 07, 2002 | 3.091 | 3.177 | 3.013 | 3.063 | 546,443 | -0.02(-0.72%) |
Oct 04, 2002 | 3.288 | 3.329 | 3.070 | 3.085 | 873,778 | -0.19(-5.67%) |
Oct 03, 2002 | 3.290 | 3.342 | 3.264 | 3.270 | 1,541,878 | -0.01(-0.33%) |
Oct 02, 2002 | 3.277 | 3.399 | 3.255 | 3.281 | 1,616,429 | -0.00(-0.13%) |
Oct 01, 2002 | 3.098 | 3.327 | 2.971 | 3.286 | 1,616,429 | +0.25(+8.12%) |
Sep 30, 2002 | 3.244 | 3.244 | 3.006 | 3.039 | 2,198,600 | -0.21(-6.33%) |
Sep 27, 2002 | 3.275 | 3.340 | 3.155 | 3.244 | 1,114,415 | -0.05(-1.65%) |
Sep 26, 2002 | 3.428 | 3.428 | 3.113 | 3.299 | 1,969,121 | -0.07(-2.20%) |
Sep 25, 2002 | 3.332 | 3.439 | 3.275 | 3.373 | 1,932,395 | +0.11(+3.34%) |
Sep 24, 2002 | 3.056 | 3.369 | 3.035 | 3.264 | 2,147,469 | +0.19(+6.03%) |
Sep 23, 2002 | 3.148 | 3.150 | 3.017 | 3.078 | 3,000,631 | -0.07(-2.29%) |
Sep 20, 2002 | 3.133 | 3.172 | 3.078 | 3.150 | 1,466,205 | +0.09(+2.92%) |
Sep 19, 2002 | 3.113 | 3.113 | 3.019 | 3.061 | 2,077,677 | -0.14(-4.30%) |
Sep 18, 2002 | 3.268 | 3.268 | 3.102 | 3.198 | 1,157,599 | -0.05(-1.68%) |
Sep 17, 2002 | 3.308 | 3.391 | 3.222 | 3.253 | 1,533,981 | -0.05(-1.46%) |
Sep 16, 2002 | 3.406 | 3.415 | 3.297 | 3.301 | 438,643 | -0.14(-4.00%) |
Sep 13, 2002 | 3.460 | 3.478 | 3.356 | 3.439 | 521,709 | -0.02(-0.63%) |
Sep 12, 2002 | 3.602 | 3.611 | 3.408 | 3.460 | 786,915 | -0.14(-4.00%) |
Sep 11, 2002 | 3.659 | 3.775 | 3.602 | 3.605 | 699,429 | -0.03(-0.83%) |
Sep 10, 2002 | 3.471 | 3.718 | 3.471 | 3.635 | 1,346,642 | +0.16(+4.65%) |
Sep 09, 2002 | 3.480 | 3.500 | 3.351 | 3.473 | 664,833 | -0.01(-0.38%) |
Sep 06, 2002 | 3.314 | 3.528 | 3.314 | 3.487 | 65,591,568 | +0.20(+5.97%) |
Sep 05, 2002 | 3.340 | 3.347 | 3.264 | 3.290 | 1,204,191 | -0.07(-2.02%) |
Sep 04, 2002 | 3.362 | 3.415 | 3.268 | 3.358 | 1,347,558 | +0.00(+0.00%) |
Sep 03, 2002 | 3.356 | 3.375 | 3.249 | 3.358 | 1,487,811 | -0.08(-2.35%) |
Aug 30, 2002 | 3.526 | 3.526 | 3.384 | 3.439 | 943,107 | -0.09(-2.60%) |
Aug 29, 2002 | 3.482 | 3.576 | 3.391 | 3.530 | 1,375,499 | +0.01(+0.37%) |
Aug 28, 2002 | 3.642 | 3.642 | 3.493 | 3.517 | 819,711 | -0.16(-4.28%) |
Aug 27, 2002 | 3.838 | 3.860 | 3.609 | 3.674 | 1,239,002 | -0.18(-4.70%) |
Aug 26, 2002 | 3.727 | 3.858 | 3.670 | 3.856 | 735,715 | +0.12(+3.34%) |
Aug 23, 2002 | 3.930 | 3.930 | 3.729 | 3.731 | 798,366 | -0.22(-5.48%) |
Aug 22, 2002 | 3.871 | 4.011 | 3.856 | 3.947 | 852,818 | +0.07(+1.80%) |
Aug 21, 2002 | 3.880 | 4.002 | 3.770 | 3.877 | 1,799,050 | +0.03(+0.79%) |
Aug 20, 2002 | 3.893 | 3.912 | 3.788 | 3.847 | 835,010 | +0.17(+4.57%) |
Aug 16, 2002 | 3.546 | 3.764 | 3.491 | 3.679 | 2,018,470 | +0.12(+3.31%) |
Aug 15, 2002 | 3.439 | 3.598 | 3.430 | 3.561 | 2,497,179 | +0.14(+4.08%) |
Aug 14, 2002 | 3.281 | 3.436 | 3.260 | 3.421 | 1,045,709 | +0.12(+3.78%) |
Aug 13, 2002 | 3.327 | 3.471 | 3.281 | 3.297 | 1,764,834 | -0.03(-0.98%) |
Aug 12, 2002 | 3.397 | 3.397 | 3.236 | 3.329 | 816,903 | +0.21(+6.64%) |
Aug 07, 2002 | 3.168 | 3.266 | 3.013 | 3.122 | 2,502,739 | -0.01(-0.28%) |
Aug 06, 2002 | 3.032 | 3.181 | 3.026 | 3.131 | 2,864,592 | +0.08(+2.58%) |
Aug 05, 2002 | 3.190 | 3.220 | 3.002 | 3.052 | 2,377,483 | -0.15(-4.77%) |
Aug 02, 2002 | 3.323 | 3.351 | 3.190 | 3.205 | 4,376,588 | -0.11(-3.36%) |
Aug 01, 2002 | 3.329 | 3.351 | 3.227 | 3.316 | 1,851,367 | -0.04(-1.17%) |
Jul 31, 2002 | 3.436 | 3.439 | 3.329 | 3.356 | 2,472,051 | -0.10(-3.03%) |
Jul 30, 2002 | 3.513 | 3.548 | 3.369 | 3.460 | 1,923,775 | +0.00(+0.06%) |
Jul 29, 2002 | 3.332 | 3.502 | 3.314 | 3.458 | 18,335,408 | +0.14(+4.21%) |
Jul 26, 2002 | 3.288 | 3.371 | 3.275 | 3.318 | 3,583,260 | +0.03(+1.00%) |
Jul 25, 2002 | 3.329 | 3.460 | 3.242 | 3.286 | 1,898,582 | -0.06(-1.76%) |
Jul 24, 2002 | 3.273 | 3.371 | 3.146 | 3.345 | 2,657,557 | +0.08(+2.34%) |
Jul 23, 2002 | 3.449 | 3.458 | 3.201 | 3.268 | 2,585,645 | -0.14(-4.22%) |
Jul 22, 2002 | 3.548 | 3.611 | 3.277 | 3.412 | 1,997,977 | -0.13(-3.70%) |
Jul 19, 2002 | 3.668 | 3.668 | 3.500 | 3.543 | 2,598,470 | -0.22(-5.91%) |
Jul 17, 2002 | 3.949 | 4.050 | 3.646 | 3.766 | 3,119,722 | -0.19(-4.70%) |
Jul 12, 2002 | 4.002 | 4.080 | 3.923 | 3.952 | 1,775,369 | -0.02(-0.55%) |
Jul 11, 2002 | 4.067 | 4.133 | 3.847 | 3.973 | 4,308,798 | -0.13(-3.14%) |
Jul 10, 2002 | 4.187 | 4.246 | 4.069 | 4.102 | 2,220,586 | -0.05(-1.31%) |
Jul 09, 2002 | 4.395 | 4.395 | 4.157 | 4.157 | 2,046,988 | -0.24(-5.41%) |
Jul 08, 2002 | 4.476 | 4.476 | 4.395 | 4.395 | 1,403,439 | -0.08(-1.80%) |
Jul 05, 2002 | 4.135 | 4.552 | 4.135 | 4.476 | 657,289 | +0.33(+7.95%) |
Jul 04, 2002 | 4.148 | 4.255 | 4.083 | 4.146 | 2,638,778 | +0.00(+0.00%) |
Jul 03, 2002 | 4.148 | 4.255 | 4.083 | 4.146 | 2,638,778 | -0.00(-0.11%) |
Jul 02, 2002 | 4.331 | 4.356 | 4.137 | 4.150 | 2,254,939 | -0.22(-5.14%) |
Jul 01, 2002 | 4.360 | 4.434 | 4.292 | 4.375 | 1,195,030 | -0.00(-0.05%) |
Jun 28, 2002 | 4.366 | 4.519 | 4.356 | 4.377 | 1,873,848 | +0.01(+0.15%) |
Jun 27, 2002 | 4.323 | 4.469 | 4.168 | 4.371 | 1,398,859 | +0.07(+1.68%) |
Jun 26, 2002 | 4.142 | 4.312 | 4.050 | 4.299 | 1,969,121 | +0.10(+2.29%) |
Jun 25, 2002 | 4.349 | 4.454 | 4.155 | 4.203 | 1,824,838 | -0.07(-1.64%) |
Jun 21, 2002 | 4.312 | 4.347 | 4.235 | 4.273 | 3,101,858 | -0.01(-0.20%) |
Jun 20, 2002 | 4.268 | 4.382 | 4.200 | 4.281 | 1,530,317 | -0.04(-1.01%) |
Jun 19, 2002 | 4.502 | 4.502 | 4.257 | 4.325 | 2,532,054 | -0.20(-4.35%) |
Jun 18, 2002 | 4.465 | 4.696 | 4.412 | 4.521 | 1,449,701 | +0.00(+0.10%) |
Jun 17, 2002 | 4.410 | 4.652 | 4.380 | 4.517 | 3,429,816 | +0.20(+4.60%) |
Jun 14, 2002 | 4.279 | 4.334 | 4.109 | 4.318 | 1,708,495 | -0.09(-2.03%) |
Jun 12, 2002 | 4.467 | 4.497 | 4.312 | 4.408 | 2,241,656 | -0.14(-3.07%) |
Jun 11, 2002 | 4.783 | 4.836 | 4.500 | 4.548 | 1,293,509 | -0.18(-3.79%) |
Jun 10, 2002 | 4.816 | 4.879 | 4.716 | 4.727 | 2,006,680 | -0.17(-3.52%) |
Jun 07, 2002 | 4.768 | 4.930 | 4.585 | 4.899 | 2,308,530 | +0.07(+1.45%) |
Jun 06, 2002 | 4.814 | 4.934 | 4.705 | 4.829 | 2,081,799 | -0.01(-0.18%) |
Jun 05, 2002 | 4.899 | 4.989 | 4.663 | 4.838 | 2,002,558 | -0.16(-3.15%) |
May 31, 2002 | 5.032 | 5.076 | 4.978 | 4.995 | 1,580,243 | -0.36(-6.73%) |
May 28, 2002 | 5.366 | 5.430 | 5.240 | 5.355 | 896,387 | -0.01(-0.20%) |
May 27, 2002 | 5.419 | 5.491 | 5.266 | 5.366 | 710,422 | +0.00(+0.00%) |
May 24, 2002 | 5.419 | 5.491 | 5.266 | 5.366 | 703,094 | -0.20(-3.61%) |
May 23, 2002 | 5.534 | 5.567 | 5.371 | 5.567 | 1,344,810 | +0.06(+1.07%) |
May 22, 2002 | 5.393 | 5.543 | 5.240 | 5.508 | 1,320,076 | +0.08(+1.49%) |
May 21, 2002 | 5.611 | 5.687 | 5.327 | 5.427 | 1,143,730 | -0.21(-3.72%) |
May 20, 2002 | 5.709 | 5.727 | 5.545 | 5.637 | 698,055 | -0.09(-1.49%) |
May 17, 2002 | 5.764 | 5.775 | 5.711 | 5.722 | 517,129 | +0.01(+0.23%) |
May 16, 2002 | 5.761 | 5.851 | 5.687 | 5.709 | 1,281,600 | -0.03(-0.49%) |
May 15, 2002 | 5.720 | 5.796 | 5.663 | 5.737 | 2,517,855 | -0.02(-0.30%) |
May 14, 2002 | 5.622 | 5.785 | 5.620 | 5.755 | 5,786,440 | +0.19(+3.45%) |
May 13, 2002 | 5.436 | 5.571 | 5.320 | 5.563 | 997,614 | +0.16(+2.87%) |
May 10, 2002 | 5.458 | 5.510 | 5.242 | 5.408 | 885,852 | -0.05(-0.96%) |
May 09, 2002 | 5.639 | 5.720 | 5.436 | 5.460 | 912,419 | -0.22(-3.92%) |
May 08, 2002 | 5.377 | 5.705 | 5.349 | 5.683 | 1,521,156 | +0.36(+6.68%) |
May 07, 2002 | 5.403 | 5.403 | 5.283 | 5.327 | 1,064,030 | -0.05(-1.01%) |
May 06, 2002 | 5.301 | 5.451 | 5.290 | 5.382 | 1,340,230 | +0.08(+1.48%) |
May 03, 2002 | 5.203 | 5.303 | 5.148 | 5.303 | 1,160,219 | -0.05(-1.02%) |
May 02, 2002 | 5.410 | 5.508 | 5.340 | 5.358 | 954,558 | -0.07(-1.21%) |