Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 5.394 | 5.444 | 5.285 | 5.430 | 1,019,298 | +0.03(+0.61%) |
Apr 29, 2003 | 5.469 | 5.473 | 5.366 | 5.397 | 1,422,462 | -0.02(-0.46%) |
Apr 28, 2003 | 5.300 | 5.454 | 5.300 | 5.421 | 1,242,686 | +0.10(+1.86%) |
Apr 25, 2003 | 5.430 | 5.460 | 5.264 | 5.322 | 1,847,675 | -0.11(-1.94%) |
Apr 24, 2003 | 5.590 | 5.590 | 5.409 | 5.427 | 1,514,289 | -0.14(-2.56%) |
Apr 23, 2003 | 5.450 | 5.593 | 5.450 | 5.570 | 2,743,165 | +0.09(+1.58%) |
Apr 22, 2003 | 5.442 | 5.529 | 5.349 | 5.483 | 2,297,601 | +0.02(+0.38%) |
Apr 21, 2003 | 5.654 | 5.685 | 5.392 | 5.463 | 1,908,731 | -0.22(-3.92%) |
Apr 17, 2003 | 5.906 | 5.935 | 5.642 | 5.685 | 3,076,793 | -0.21(-3.54%) |
Apr 16, 2003 | 6.001 | 6.047 | 5.826 | 5.894 | 1,386,362 | -0.09(-1.55%) |
Apr 15, 2003 | 5.764 | 5.999 | 5.706 | 5.987 | 1,394,842 | +0.23(+3.94%) |
Apr 14, 2003 | 5.496 | 5.770 | 5.496 | 5.760 | 1,176,057 | +0.25(+4.53%) |
Apr 11, 2003 | 5.531 | 5.609 | 5.467 | 5.510 | 1,248,259 | +0.00(+0.04%) |
Apr 10, 2003 | 5.624 | 5.642 | 5.376 | 5.508 | 1,255,527 | -0.11(-1.98%) |
Apr 09, 2003 | 5.694 | 5.793 | 5.576 | 5.619 | 827,407 | -0.02(-0.29%) |
Apr 08, 2003 | 5.698 | 5.727 | 5.607 | 5.636 | 818,443 | -0.06(-0.98%) |
Apr 07, 2003 | 5.708 | 5.917 | 5.677 | 5.692 | 1,069,209 | +0.05(+0.91%) |
Apr 04, 2003 | 5.700 | 5.721 | 5.593 | 5.640 | 612,742 | -0.01(-0.22%) |
Apr 03, 2003 | 5.702 | 5.743 | 5.597 | 5.652 | 957,030 | -0.03(-0.51%) |
Apr 02, 2003 | 5.508 | 5.723 | 5.498 | 5.681 | 1,146,983 | +0.24(+4.40%) |
Apr 01, 2003 | 5.397 | 5.477 | 5.273 | 5.442 | 1,054,187 | +0.04(+0.65%) |
Mar 31, 2003 | 5.448 | 5.477 | 5.287 | 5.407 | 1,310,965 | -0.09(-1.61%) |
Mar 28, 2003 | 5.438 | 5.496 | 5.370 | 5.496 | 586,412 | +0.07(+1.37%) |
Mar 27, 2003 | 5.366 | 5.469 | 5.335 | 5.421 | 991,009 | +0.01(+0.27%) |
Mar 26, 2003 | 5.430 | 5.465 | 5.326 | 5.407 | 518,538 | -0.00(-0.04%) |
Mar 25, 2003 | 5.372 | 5.479 | 5.238 | 5.409 | 878,472 | +0.02(+0.34%) |
Mar 24, 2003 | 5.576 | 5.582 | 5.335 | 5.390 | 796,395 | -0.21(-3.76%) |
Mar 21, 2003 | 5.475 | 5.646 | 5.266 | 5.601 | 1,145,847 | +0.13(+2.38%) |
Mar 20, 2003 | 5.366 | 5.498 | 5.245 | 5.471 | 909,474 | +0.12(+2.32%) |
Mar 19, 2003 | 5.374 | 5.384 | 5.231 | 5.347 | 1,022,503 | -0.02(-0.31%) |
Mar 18, 2003 | 5.357 | 5.388 | 5.229 | 5.363 | 119,810,576 | +0.01(+0.23%) |
Mar 17, 2003 | 5.070 | 5.351 | 5.033 | 5.351 | 1,196,979 | +0.26(+5.19%) |
Mar 14, 2003 | 5.044 | 5.132 | 4.998 | 5.087 | 900,270 | +0.03(+0.57%) |
Mar 13, 2003 | 4.744 | 5.083 | 4.738 | 5.058 | 1,276,122 | +0.33(+7.03%) |
Mar 12, 2003 | 4.800 | 4.808 | 4.612 | 4.726 | 2,447,961 | -0.10(-2.05%) |
Mar 11, 2003 | 4.899 | 4.973 | 4.825 | 4.825 | 1,044,254 | -0.07(-1.43%) |
Mar 10, 2003 | 5.209 | 5.209 | 4.895 | 4.895 | 1,376,428 | -0.30(-5.76%) |
Mar 07, 2003 | 5.037 | 5.205 | 5.029 | 5.194 | 1,070,285 | +0.14(+2.78%) |
Mar 06, 2003 | 5.164 | 5.170 | 5.031 | 5.054 | 1,106,037 | -0.13(-2.51%) |
Mar 05, 2003 | 5.085 | 5.188 | 5.066 | 5.184 | 746,241 | +0.09(+1.87%) |
Mar 04, 2003 | 5.252 | 5.252 | 5.068 | 5.089 | 564,527 | -0.15(-2.84%) |
Mar 03, 2003 | 5.211 | 5.291 | 5.174 | 5.238 | 1,192,533 | +0.03(+0.67%) |
Feb 28, 2003 | 5.165 | 5.250 | 5.128 | 5.203 | 779,192 | +0.06(+1.09%) |
Feb 27, 2003 | 5.097 | 5.170 | 4.998 | 5.147 | 822,319 | +0.09(+1.84%) |
Feb 26, 2003 | 5.170 | 5.170 | 5.013 | 5.054 | 786,945 | -0.10(-1.92%) |
Feb 25, 2003 | 5.079 | 5.161 | 4.920 | 5.153 | 1,138,503 | +0.05(+1.05%) |
Feb 24, 2003 | 5.211 | 5.252 | 5.062 | 5.099 | 696,088 | -0.13(-2.45%) |
Feb 21, 2003 | 5.170 | 5.269 | 5.073 | 5.227 | 916,569 | +0.06(+1.12%) |
Feb 20, 2003 | 5.145 | 5.213 | 5.126 | 5.170 | 679,613 | +0.04(+0.72%) |
Feb 19, 2003 | 5.242 | 5.262 | 5.046 | 5.132 | 1,682,436 | -0.12(-2.32%) |
Feb 18, 2003 | 4.994 | 5.254 | 4.984 | 5.254 | 1,763,844 | +0.25(+4.99%) |
Feb 14, 2003 | 4.790 | 5.033 | 4.751 | 5.004 | 2,220,554 | +0.22(+4.53%) |
Feb 13, 2003 | 4.705 | 4.819 | 4.654 | 4.788 | 1,361,891 | +0.03(+0.65%) |
Feb 12, 2003 | 4.984 | 4.984 | 4.711 | 4.757 | 1,645,608 | -0.21(-4.16%) |
Feb 11, 2003 | 5.108 | 5.128 | 4.897 | 4.963 | 1,620,895 | -0.10(-1.96%) |
Feb 10, 2003 | 4.980 | 5.066 | 4.953 | 5.062 | 1,475,523 | +0.05(+0.95%) |
Feb 07, 2003 | 5.056 | 5.139 | 4.994 | 5.015 | 868,596 | -0.06(-1.26%) |
Feb 06, 2003 | 4.984 | 5.112 | 4.984 | 5.079 | 1,128,569 | +0.02(+0.45%) |
Feb 05, 2003 | 5.108 | 5.163 | 4.973 | 5.056 | 1,012,999 | +0.01(+0.12%) |
Feb 04, 2003 | 5.110 | 5.139 | 5.031 | 5.050 | 1,055,156 | -0.14(-2.63%) |
Feb 03, 2003 | 5.248 | 5.339 | 5.093 | 5.186 | 1,295,020 | -0.08(-1.45%) |
Jan 31, 2003 | 5.182 | 5.289 | 5.108 | 5.262 | 966,964 | +0.06(+1.07%) |
Jan 30, 2003 | 5.295 | 5.318 | 5.141 | 5.207 | 1,128,043 | -0.09(-1.68%) |
Jan 29, 2003 | 5.066 | 5.341 | 5.000 | 5.295 | 1,408,168 | +0.14(+2.72%) |
Jan 28, 2003 | 5.167 | 5.192 | 5.118 | 5.155 | 1,399,930 | -0.02(-0.48%) |
Jan 27, 2003 | 5.330 | 5.355 | 5.128 | 5.180 | 1,511,866 | -0.20(-3.76%) |
Jan 24, 2003 | 5.403 | 5.500 | 5.304 | 5.382 | 1,491,030 | -0.06(-1.02%) |
Jan 23, 2003 | 5.411 | 5.537 | 5.328 | 5.437 | 1,179,692 | +0.06(+1.14%) |
Jan 22, 2003 | 5.551 | 5.576 | 5.324 | 5.376 | 1,345,415 | -0.18(-3.16%) |
Jan 21, 2003 | 5.766 | 5.770 | 5.535 | 5.551 | 1,281,210 | -0.24(-4.13%) |
Jan 17, 2003 | 5.956 | 5.976 | 5.692 | 5.791 | 586,332 | -0.19(-3.14%) |
Jan 16, 2003 | 5.879 | 6.028 | 5.815 | 5.978 | 773,377 | +0.13(+2.19%) |
Jan 15, 2003 | 6.096 | 6.096 | 5.811 | 5.851 | 1,146,256 | -0.24(-3.96%) |
Jan 14, 2003 | 6.078 | 6.123 | 6.030 | 6.092 | 854,786 | +0.01(+0.14%) |
Jan 13, 2003 | 6.125 | 6.168 | 6.009 | 6.084 | 781,615 | -0.02(-0.37%) |
Jan 10, 2003 | 6.189 | 6.189 | 6.061 | 6.106 | 1,047,161 | -0.07(-1.20%) |
Jan 09, 2003 | 5.950 | 6.197 | 5.933 | 6.181 | 1,306,892 | +0.23(+3.85%) |
Jan 08, 2003 | 6.125 | 6.125 | 5.933 | 5.952 | 1,125,177 | -0.16(-2.63%) |
Jan 07, 2003 | 6.082 | 6.185 | 5.991 | 6.113 | 1,421,493 | +0.04(+0.71%) |
Jan 06, 2003 | 5.739 | 6.090 | 5.739 | 6.069 | 1,607,327 | +0.29(+4.96%) |
Jan 03, 2003 | 5.727 | 5.809 | 5.696 | 5.782 | 1,005,972 | -0.02(-0.28%) |
Jan 02, 2003 | 5.648 | 5.799 | 5.595 | 5.799 | 620,495 | +0.19(+3.38%) |
Dec 31, 2002 | 5.522 | 5.679 | 5.520 | 5.609 | 815,051 | +0.02(+0.30%) |
Dec 30, 2002 | 5.516 | 5.632 | 5.494 | 5.593 | 924,564 | +0.07(+1.31%) |
Dec 27, 2002 | 5.665 | 5.712 | 5.489 | 5.520 | 1,195,198 | -0.19(-3.36%) |
Dec 26, 2002 | 5.772 | 5.861 | 5.704 | 5.712 | 458,163 | -0.02(-0.32%) |
Dec 24, 2002 | 5.782 | 5.801 | 5.710 | 5.731 | 433,692 | -0.07(-1.28%) |
Dec 23, 2002 | 5.784 | 5.836 | 5.685 | 5.805 | 959,211 | -0.02(-0.28%) |
Dec 20, 2002 | 5.784 | 5.873 | 5.685 | 5.822 | 1,391,692 | +0.12(+2.03%) |
Dec 19, 2002 | 5.803 | 5.857 | 5.652 | 5.706 | 1,281,936 | -0.08(-1.46%) |
Dec 18, 2002 | 5.729 | 5.881 | 5.679 | 5.791 | 1,326,517 | -0.11(-1.79%) |
Dec 17, 2002 | 5.987 | 6.051 | 5.865 | 5.896 | 1,186,960 | -0.12(-2.06%) |
Dec 16, 2002 | 5.778 | 6.034 | 5.778 | 6.020 | 734,612 | +0.19(+3.29%) |
Dec 13, 2002 | 5.857 | 5.877 | 5.737 | 5.828 | 1,186,233 | -0.04(-0.60%) |
Dec 12, 2002 | 5.985 | 6.001 | 5.820 | 5.863 | 1,509,928 | -0.12(-2.03%) |
Dec 11, 2002 | 5.956 | 6.007 | 5.861 | 5.985 | 1,649,242 | -0.09(-1.43%) |
Dec 10, 2002 | 5.869 | 6.078 | 5.869 | 6.071 | 971,568 | +0.17(+2.94%) |
Dec 09, 2002 | 6.253 | 6.253 | 5.861 | 5.898 | 1,628,164 | -0.37(-5.89%) |
Dec 06, 2002 | 6.284 | 6.335 | 6.129 | 6.267 | 1,127,842 | -0.07(-1.17%) |
Dec 05, 2002 | 6.402 | 6.443 | 6.298 | 6.342 | 1,438,453 | -0.07(-1.06%) |
Dec 04, 2002 | 6.377 | 6.470 | 6.278 | 6.410 | 1,215,308 | +0.00(+0.00%) |
Dec 03, 2002 | 6.412 | 6.509 | 6.354 | 6.410 | 839,037 | -0.03(-0.51%) |
Dec 02, 2002 | 6.596 | 6.748 | 6.327 | 6.443 | 1,495,148 | -0.13(-2.01%) |
Nov 29, 2002 | 6.596 | 6.641 | 6.515 | 6.575 | 522,853 | +0.04(+0.60%) |
Nov 27, 2002 | 6.232 | 6.575 | 6.224 | 6.536 | 1,155,463 | +0.32(+5.18%) |
Nov 26, 2002 | 6.581 | 6.583 | 6.201 | 6.214 | 1,588,429 | -0.34(-5.20%) |
Nov 25, 2002 | 6.521 | 6.624 | 6.472 | 6.554 | 1,223,061 | +0.06(+0.95%) |
Nov 22, 2002 | 6.511 | 6.608 | 6.385 | 6.492 | 1,851,067 | -0.05(-0.76%) |
Nov 21, 2002 | 5.886 | 6.560 | 5.877 | 6.542 | 3,635,748 | +0.66(+11.23%) |
Nov 20, 2002 | 5.754 | 5.912 | 5.677 | 5.881 | 772,166 | +0.13(+2.22%) |
Nov 19, 2002 | 5.669 | 5.820 | 5.593 | 5.754 | 855,028 | +0.05(+0.80%) |
Nov 18, 2002 | 5.894 | 5.935 | 5.697 | 5.708 | 1,138,503 | -0.17(-2.81%) |
Nov 15, 2002 | 5.799 | 5.929 | 5.716 | 5.873 | 1,118,878 | +0.07(+1.25%) |
Nov 14, 2002 | 5.506 | 5.817 | 5.504 | 5.801 | 1,073,570 | +0.30(+5.52%) |
Nov 13, 2002 | 5.551 | 5.611 | 5.295 | 5.498 | 1,262,069 | -0.06(-1.00%) |
Nov 12, 2002 | 5.434 | 5.613 | 5.432 | 5.553 | 991,920 | +0.14(+2.51%) |
Nov 11, 2002 | 5.626 | 5.640 | 5.407 | 5.417 | 853,574 | -0.25(-4.37%) |
Nov 08, 2002 | 5.601 | 5.751 | 5.599 | 5.665 | 1,251,893 | +0.05(+0.95%) |
Nov 07, 2002 | 5.760 | 5.836 | 5.593 | 5.611 | 1,195,440 | -0.28(-4.80%) |
Nov 06, 2002 | 5.861 | 5.941 | 5.718 | 5.894 | 1,065,817 | +0.04(+0.63%) |
Nov 05, 2002 | 5.778 | 5.861 | 5.737 | 5.857 | 1,032,139 | +0.05(+0.92%) |
Nov 04, 2002 | 5.626 | 5.964 | 5.624 | 5.803 | 2,415,352 | +0.19(+3.31%) |
Nov 01, 2002 | 5.417 | 5.636 | 5.397 | 5.617 | 1,197,863 | +0.11(+1.99%) |
Oct 31, 2002 | 5.566 | 5.644 | 5.494 | 5.508 | 1,230,305 | -0.03(-0.60%) |
Oct 30, 2002 | 5.617 | 5.739 | 5.458 | 5.541 | 1,609,478 | -0.04(-0.63%) |
Oct 29, 2002 | 5.574 | 5.706 | 5.500 | 5.576 | 1,581,053 | -0.04(-0.70%) |
Oct 28, 2002 | 5.904 | 5.908 | 5.650 | 5.615 | 815,666 | -0.17(-2.86%) |
Oct 25, 2002 | 5.574 | 5.793 | 5.502 | 5.780 | 769,016 | +0.19(+3.43%) |
Oct 24, 2002 | 5.574 | 5.716 | 5.566 | 5.588 | 1,057,337 | -0.02(-0.37%) |
Oct 23, 2002 | 5.644 | 5.712 | 5.531 | 5.609 | 1,296,231 | -0.05(-0.84%) |
Oct 22, 2002 | 5.762 | 5.772 | 5.599 | 5.657 | 1,291,870 | -0.13(-2.18%) |
Oct 21, 2002 | 5.473 | 5.838 | 5.425 | 5.782 | 1,231,299 | +0.29(+5.26%) |
Oct 18, 2002 | 5.648 | 5.654 | 5.475 | 5.494 | 1,183,568 | -0.15(-2.74%) |
Oct 17, 2002 | 5.337 | 5.716 | 5.335 | 5.648 | 1,596,807 | +0.41(+7.88%) |
Oct 16, 2002 | 5.363 | 5.374 | 5.178 | 5.236 | 1,384,811 | -0.14(-2.61%) |
Oct 15, 2002 | 5.108 | 5.460 | 5.066 | 5.376 | 1,837,984 | +0.33(+6.54%) |
Oct 14, 2002 | 4.829 | 5.103 | 4.707 | 5.046 | 1,296,474 | +0.17(+3.43%) |
Oct 11, 2002 | 4.590 | 5.006 | 4.590 | 4.879 | 2,038,323 | +0.34(+7.42%) |
Oct 10, 2002 | 4.210 | 4.559 | 4.208 | 4.542 | 1,807,698 | +0.35(+8.41%) |
Oct 09, 2002 | 4.352 | 4.373 | 4.134 | 4.189 | 2,681,867 | -0.16(-3.61%) |
Oct 08, 2002 | 3.907 | 4.499 | 3.884 | 4.346 | 3,529,627 | +0.42(+10.67%) |
Oct 07, 2002 | 4.049 | 4.094 | 3.888 | 3.927 | 2,070,821 | -0.14(-3.35%) |
Oct 04, 2002 | 4.195 | 4.224 | 3.931 | 4.063 | 2,357,688 | -0.17(-3.95%) |
Oct 03, 2002 | 4.786 | 4.788 | 4.187 | 4.231 | 3,391,766 | -0.61(-12.69%) |
Oct 02, 2002 | 5.139 | 5.161 | 4.835 | 4.846 | 1,760,694 | -0.31(-6.04%) |
Oct 01, 2002 | 4.922 | 5.174 | 4.812 | 5.157 | 1,342,317 | +0.23(+4.65%) |
Sep 30, 2002 | 5.017 | 5.019 | 4.804 | 4.928 | 2,026,240 | -0.10(-1.97%) |
Sep 27, 2002 | 5.145 | 5.225 | 5.011 | 5.027 | 1,553,297 | -0.13(-2.56%) |
Sep 26, 2002 | 5.172 | 5.190 | 5.002 | 5.159 | 2,565,085 | +0.00(+0.04%) |
Sep 25, 2002 | 5.157 | 5.178 | 4.914 | 5.157 | 3,235,733 | +0.02(+0.48%) |
Sep 24, 2002 | 5.289 | 5.411 | 4.984 | 5.132 | 2,302,538 | -0.18(-3.42%) |
Sep 23, 2002 | 5.386 | 5.392 | 5.246 | 5.314 | 1,452,012 | -0.09(-1.64%) |
Sep 20, 2002 | 5.452 | 5.452 | 5.316 | 5.403 | 2,086,812 | -0.04(-0.72%) |
Sep 19, 2002 | 5.797 | 5.822 | 5.442 | 5.442 | 1,836,709 | -0.39(-6.72%) |
Sep 18, 2002 | 5.931 | 5.978 | 5.805 | 5.834 | 1,205,287 | -0.13(-2.25%) |
Sep 17, 2002 | 6.104 | 6.139 | 5.952 | 5.968 | 542,721 | -0.15(-2.53%) |
Sep 16, 2002 | 6.133 | 6.137 | 6.001 | 6.123 | 655,142 | -0.02(-0.37%) |
Sep 13, 2002 | 5.964 | 6.151 | 5.943 | 6.146 | 756,253 | +0.11(+1.85%) |
Sep 12, 2002 | 6.170 | 6.172 | 5.972 | 6.034 | 2,008,076 | -0.14(-2.24%) |
Sep 11, 2002 | 6.119 | 6.315 | 6.117 | 6.172 | 650,538 | -0.01(-0.17%) |
Sep 10, 2002 | 6.106 | 6.208 | 6.014 | 6.183 | 1,207,765 | +0.10(+1.59%) |
Sep 09, 2002 | 5.964 | 6.113 | 5.774 | 6.086 | 720,801 | +0.12(+2.01%) |
Sep 06, 2002 | 5.702 | 5.974 | 5.685 | 5.966 | 1,038,574 | +0.28(+5.01%) |
Sep 05, 2002 | 5.981 | 5.991 | 5.669 | 5.681 | 1,088,834 | -0.34(-5.65%) |
Sep 04, 2002 | 5.687 | 6.022 | 5.687 | 6.022 | 1,246,563 | +0.33(+5.80%) |
Sep 03, 2002 | 5.886 | 5.892 | 5.661 | 5.692 | 1,332,332 | -0.29(-4.90%) |
Aug 30, 2002 | 6.106 | 6.257 | 5.981 | 5.985 | 971,810 | -0.22(-3.49%) |
Aug 29, 2002 | 5.989 | 6.201 | 5.830 | 6.201 | 1,564,898 | +0.23(+3.80%) |
Aug 28, 2002 | 6.055 | 6.150 | 5.881 | 5.974 | 1,321,063 | -0.13(-2.13%) |
Aug 27, 2002 | 6.369 | 6.369 | 6.065 | 6.104 | 1,600,301 | -0.24(-3.80%) |
Aug 26, 2002 | 6.154 | 6.364 | 6.078 | 6.346 | 60,232,376 | +0.19(+3.15%) |
Aug 23, 2002 | 6.348 | 6.352 | 6.108 | 6.152 | 839,238 | -0.21(-3.34%) |
Aug 22, 2002 | 6.276 | 6.416 | 6.193 | 6.364 | 652,477 | +0.04(+0.69%) |
Aug 21, 2002 | 6.146 | 6.321 | 5.995 | 6.321 | 998,326 | +0.19(+3.13%) |
Aug 20, 2002 | 6.261 | 6.263 | 6.084 | 6.129 | 1,244,983 | +0.14(+2.41%) |
Aug 16, 2002 | 5.830 | 6.022 | 5.721 | 5.985 | 783,163 | +0.17(+2.91%) |
Aug 15, 2002 | 5.809 | 5.894 | 5.721 | 5.815 | 119,931,720 | -0.03(-0.46%) |
Aug 14, 2002 | 5.452 | 5.846 | 5.432 | 5.842 | 1,223,788 | +0.37(+6.83%) |
Aug 13, 2002 | 5.570 | 5.760 | 5.454 | 5.469 | 1,500,728 | -0.10(-1.85%) |
Aug 12, 2002 | 5.427 | 5.648 | 5.359 | 5.572 | 973,433 | +0.34(+6.51%) |
Aug 07, 2002 | 5.132 | 5.236 | 5.056 | 5.231 | 1,056,368 | +0.11(+2.14%) |
Aug 06, 2002 | 4.951 | 5.240 | 4.912 | 5.122 | 1,534,462 | +0.17(+3.37%) |
Aug 05, 2002 | 5.246 | 5.246 | 4.934 | 4.955 | 1,028,505 | -0.28(-5.44%) |
Aug 02, 2002 | 5.281 | 5.355 | 5.126 | 5.240 | 1,034,329 | -0.07(-1.40%) |
Aug 01, 2002 | 5.409 | 5.460 | 5.312 | 5.314 | 827,526 | -0.12(-2.13%) |
Jul 31, 2002 | 5.489 | 5.553 | 5.285 | 5.430 | 1,720,232 | -0.13(-2.34%) |
Jul 30, 2002 | 5.469 | 5.607 | 5.368 | 5.560 | 1,507,912 | +0.06(+1.16%) |
Jul 29, 2002 | 5.149 | 5.531 | 5.108 | 5.496 | 1,234,204 | +0.40(+7.86%) |
Jul 26, 2002 | 4.909 | 5.110 | 4.905 | 5.095 | 1,118,635 | +0.19(+3.87%) |
Jul 25, 2002 | 4.938 | 5.128 | 4.831 | 4.905 | 1,597,878 | -0.10(-1.98%) |
Jul 24, 2002 | 4.664 | 5.004 | 4.565 | 5.004 | 2,112,252 | +0.34(+7.25%) |
Jul 23, 2002 | 4.808 | 4.984 | 4.664 | 4.666 | 1,625,259 | -0.15(-3.21%) |
Jul 22, 2002 | 4.932 | 5.097 | 4.815 | 4.821 | 1,638,848 | -0.19(-3.87%) |
Jul 19, 2002 | 4.951 | 5.145 | 4.924 | 5.015 | 2,557,332 | -0.18(-3.53%) |
Jul 17, 2002 | 5.380 | 5.473 | 5.052 | 5.198 | 1,602,966 | -0.25(-4.58%) |
Jul 12, 2002 | 5.524 | 5.562 | 5.337 | 5.448 | 1,994,016 | -0.06(-1.05%) |
Jul 11, 2002 | 5.320 | 5.506 | 5.283 | 5.506 | 980,290 | +0.12(+2.14%) |
Jul 10, 2002 | 5.382 | 5.551 | 5.382 | 5.390 | 1,961,550 | -0.05(-0.91%) |
Jul 09, 2002 | 5.541 | 5.541 | 5.440 | 5.440 | 1,689,220 | -0.10(-1.82%) |
Jul 08, 2002 | 5.570 | 5.712 | 5.512 | 5.541 | 1,058,306 | -0.03(-0.48%) |
Jul 05, 2002 | 5.316 | 5.613 | 5.314 | 5.568 | 448,714 | +0.26(+4.86%) |
Jul 04, 2002 | 5.353 | 5.423 | 5.250 | 5.310 | 1,337,178 | +0.00(+0.00%) |
Jul 03, 2002 | 5.353 | 5.423 | 5.250 | 5.310 | 1,333,059 | -0.06(-1.04%) |
Jul 02, 2002 | 5.500 | 5.518 | 5.269 | 5.366 | 1,968,818 | -0.17(-3.09%) |
Jul 01, 2002 | 5.745 | 5.859 | 5.537 | 5.537 | 1,426,339 | -0.28(-4.76%) |
Jun 28, 2002 | 5.964 | 6.117 | 5.766 | 5.813 | 2,201,171 | -0.07(-1.16%) |
Jun 27, 2002 | 5.888 | 5.976 | 5.853 | 5.881 | 1,269,580 | -0.04(-0.59%) |
Jun 26, 2002 | 5.704 | 5.939 | 5.677 | 5.917 | 932,075 | -0.03(-0.52%) |
Jun 25, 2002 | 5.900 | 6.014 | 5.877 | 5.948 | 1,789,526 | +0.08(+1.30%) |
Jun 21, 2002 | 6.073 | 6.084 | 5.782 | 5.871 | 1,917,211 | -0.19(-3.13%) |
Jun 20, 2002 | 6.170 | 6.212 | 6.038 | 6.061 | 1,079,143 | -0.06(-1.04%) |
Jun 19, 2002 | 6.323 | 6.356 | 6.119 | 6.125 | 944,674 | -0.17(-2.72%) |
Jun 18, 2002 | 6.348 | 6.432 | 6.286 | 6.296 | 992,889 | -0.07(-1.13%) |
Jun 17, 2002 | 6.166 | 6.379 | 6.164 | 6.369 | 992,889 | +0.22(+3.66%) |
Jun 14, 2002 | 5.958 | 6.183 | 5.727 | 6.144 | 1,486,668 | +0.08(+1.36%) |
Jun 12, 2002 | 6.170 | 6.191 | 5.950 | 6.061 | 1,853,974 | -0.13(-2.10%) |
Jun 11, 2002 | 6.284 | 6.338 | 6.121 | 6.191 | 1,781,531 | -0.09(-1.51%) |
Jun 10, 2002 | 6.284 | 6.338 | 6.183 | 6.286 | 1,524,707 | -0.03(-0.43%) |
Jun 07, 2002 | 6.042 | 6.356 | 5.997 | 6.313 | 3,336,524 | +0.20(+3.27%) |
Jun 06, 2002 | 6.598 | 6.600 | 6.108 | 6.113 | 3,676,210 | -0.50(-7.58%) |
Jun 05, 2002 | 6.517 | 6.626 | 6.488 | 6.614 | 988,285 | -0.20(-2.88%) |
May 31, 2002 | 6.816 | 6.897 | 6.783 | 6.810 | 893,551 | +0.00(+0.00%) |
May 28, 2002 | 6.851 | 6.913 | 6.738 | 6.810 | 1,529,311 | -0.04(-0.63%) |
May 27, 2002 | 6.915 | 7.012 | 6.820 | 6.853 | 1,511,866 | +0.00(+0.00%) |
May 24, 2002 | 6.915 | 7.012 | 6.820 | 6.853 | 1,501,932 | -0.07(-1.01%) |
May 23, 2002 | 6.827 | 7.037 | 6.825 | 6.924 | 1,569,773 | +0.06(+0.84%) |
May 22, 2002 | 6.810 | 6.893 | 6.697 | 6.866 | 2,473,501 | +0.00(+0.00%) |
May 21, 2002 | 7.027 | 7.095 | 6.827 | 6.866 | 700,934 | -0.11(-1.63%) |
May 20, 2002 | 7.285 | 7.326 | 6.975 | 6.979 | 563,073 | -0.30(-4.08%) |
May 17, 2002 | 7.210 | 7.283 | 7.151 | 7.277 | 1,101,433 | +0.10(+1.35%) |
May 16, 2002 | 7.357 | 7.409 | 7.116 | 7.179 | 1,008,880 | -0.20(-2.72%) |
May 15, 2002 | 7.378 | 7.491 | 7.213 | 7.380 | 1,460,259 | +0.00(+0.00%) |
May 14, 2002 | 7.076 | 7.409 | 7.019 | 7.380 | 1,159,340 | +0.29(+4.14%) |
May 13, 2002 | 6.922 | 7.144 | 6.920 | 7.087 | 1,469,951 | +0.08(+1.18%) |
May 10, 2002 | 7.078 | 7.078 | 6.940 | 7.004 | 1,333,543 | -0.02(-0.26%) |
May 09, 2002 | 7.027 | 7.074 | 6.950 | 7.023 | 1,656,511 | -0.02(-0.35%) |
May 08, 2002 | 6.810 | 7.066 | 6.808 | 7.047 | 1,539,729 | +0.25(+3.61%) |
May 07, 2002 | 6.779 | 6.955 | 6.635 | 6.802 | 1,059,760 | +0.01(+0.15%) |
May 06, 2002 | 7.041 | 7.062 | 6.783 | 6.792 | 1,276,848 | -0.25(-3.55%) |
May 03, 2002 | 7.132 | 7.169 | 6.967 | 7.041 | 1,322,398 | +0.00(+0.00%) |
May 02, 2002 | 6.940 | 7.093 | 6.825 | 7.041 | 2,352,115 | +0.10(+1.43%) |