Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 5.024 | 5.124 | 4.977 | 5.064 | 1,935,591 | +0.04(+0.85%) |
Apr 29, 2003 | 5.022 | 5.096 | 4.996 | 5.022 | 1,422,444 | +0.01(+0.30%) |
Apr 28, 2003 | 4.893 | 5.022 | 4.893 | 5.007 | 2,071,073 | +0.13(+2.58%) |
Apr 25, 2003 | 5.011 | 5.011 | 4.872 | 4.880 | 2,236,506 | -0.16(-3.26%) |
Apr 24, 2003 | 5.051 | 5.077 | 5.009 | 5.045 | 1,905,640 | -0.00(-0.08%) |
Apr 23, 2003 | 5.013 | 5.077 | 4.994 | 5.049 | 3,242,443 | +0.05(+1.03%) |
Apr 22, 2003 | 4.885 | 5.011 | 4.823 | 4.998 | 3,391,964 | +0.09(+1.92%) |
Apr 21, 2003 | 4.870 | 4.904 | 4.844 | 4.904 | 1,844,334 | +0.08(+1.59%) |
Apr 17, 2003 | 4.786 | 4.870 | 4.769 | 4.827 | 2,435,166 | +0.06(+1.35%) |
Apr 16, 2003 | 4.786 | 4.816 | 4.742 | 4.763 | 2,117,872 | -0.02(-0.36%) |
Apr 15, 2003 | 4.701 | 4.780 | 4.690 | 4.780 | 1,914,766 | +0.08(+1.68%) |
Apr 14, 2003 | 4.645 | 4.701 | 4.577 | 4.701 | 1,752,140 | +0.06(+1.20%) |
Apr 11, 2003 | 4.686 | 4.695 | 4.609 | 4.645 | 2,404,513 | +0.01(+0.28%) |
Apr 10, 2003 | 4.575 | 4.641 | 4.541 | 4.633 | 1,051,799 | +0.07(+1.50%) |
Apr 09, 2003 | 4.526 | 4.620 | 4.489 | 4.564 | 2,378,072 | +0.05(+1.18%) |
Apr 08, 2003 | 4.530 | 4.541 | 4.455 | 4.511 | 2,281,199 | +0.00(+0.05%) |
Apr 07, 2003 | 4.504 | 4.590 | 4.487 | 4.509 | 3,235,423 | +0.13(+2.93%) |
Apr 04, 2003 | 4.434 | 4.436 | 4.336 | 4.380 | 1,454,969 | -0.05(-1.20%) |
Apr 03, 2003 | 4.481 | 4.507 | 4.434 | 4.434 | 3,152,121 | -0.03(-0.72%) |
Apr 02, 2003 | 4.295 | 4.481 | 4.295 | 4.466 | 4,761,761 | +0.26(+6.31%) |
Apr 01, 2003 | 4.128 | 4.201 | 4.051 | 4.201 | 1,561,202 | +0.10(+2.40%) |
Mar 31, 2003 | 4.103 | 4.177 | 4.032 | 4.103 | 2,469,329 | -0.03(-0.72%) |
Mar 28, 2003 | 4.115 | 4.163 | 4.090 | 4.133 | 984,877 | +0.01(+0.21%) |
Mar 27, 2003 | 4.115 | 4.177 | 4.047 | 4.124 | 2,606,449 | -0.02(-0.52%) |
Mar 26, 2003 | 4.224 | 4.224 | 4.135 | 4.145 | 1,957,118 | -0.10(-2.46%) |
Mar 25, 2003 | 4.156 | 4.250 | 4.096 | 4.250 | 1,972,328 | +0.08(+1.90%) |
Mar 24, 2003 | 4.231 | 4.233 | 4.126 | 4.171 | 2,018,425 | -0.15(-3.51%) |
Mar 21, 2003 | 4.252 | 4.327 | 4.212 | 4.323 | 2,281,433 | +0.14(+3.32%) |
Mar 20, 2003 | 4.103 | 4.231 | 4.043 | 4.184 | 2,602,706 | +0.05(+1.24%) |
Mar 19, 2003 | 4.060 | 4.141 | 4.049 | 4.133 | 2,324,956 | +0.07(+1.79%) |
Mar 18, 2003 | 4.120 | 4.120 | 4.000 | 4.060 | 2,919,766 | +0.01(+0.21%) |
Mar 17, 2003 | 3.942 | 4.060 | 3.904 | 4.051 | 2,684,135 | +0.08(+2.10%) |
Mar 14, 2003 | 3.942 | 4.026 | 3.919 | 3.968 | 3,673,458 | +0.05(+1.25%) |
Mar 13, 2003 | 3.761 | 3.932 | 3.750 | 3.919 | 2,352,801 | +0.19(+5.10%) |
Mar 12, 2003 | 3.695 | 3.761 | 3.686 | 3.729 | 2,833,423 | +0.02(+0.63%) |
Mar 11, 2003 | 3.665 | 3.739 | 3.665 | 3.705 | 3,968,290 | +0.06(+1.64%) |
Mar 10, 2003 | 3.686 | 3.705 | 3.639 | 3.645 | 2,140,569 | -0.09(-2.51%) |
Mar 07, 2003 | 3.633 | 3.774 | 3.622 | 3.739 | 3,754,420 | +0.09(+2.58%) |
Mar 06, 2003 | 3.654 | 3.697 | 3.622 | 3.645 | 2,395,154 | -0.01(-0.23%) |
Mar 05, 2003 | 3.705 | 3.714 | 3.626 | 3.654 | 3,844,273 | -0.05(-1.44%) |
Mar 04, 2003 | 3.945 | 3.945 | 3.686 | 3.707 | 4,320,917 | -0.24(-6.01%) |
Mar 03, 2003 | 3.953 | 4.000 | 3.910 | 3.945 | 2,039,952 | +0.03(+0.82%) |
Feb 28, 2003 | 3.953 | 3.964 | 3.878 | 3.913 | 3,139,252 | -0.04(-1.03%) |
Feb 27, 2003 | 4.039 | 4.056 | 3.906 | 3.953 | 3,429,403 | -0.07(-1.65%) |
Feb 26, 2003 | 4.007 | 4.056 | 3.996 | 4.019 | 2,139,165 | +0.00(+0.05%) |
Feb 25, 2003 | 3.977 | 4.054 | 3.953 | 4.017 | 2,062,883 | +0.05(+1.24%) |
Feb 24, 2003 | 4.081 | 4.081 | 3.968 | 3.968 | 1,234,313 | -0.12(-3.03%) |
Feb 21, 2003 | 4.060 | 4.115 | 4.007 | 4.092 | 1,086,664 | +0.06(+1.54%) |
Feb 20, 2003 | 4.071 | 4.083 | 4.013 | 4.030 | 1,296,556 | -0.04(-1.00%) |
Feb 19, 2003 | 4.092 | 4.139 | 4.049 | 4.071 | 1,353,416 | -0.07(-1.80%) |
Feb 18, 2003 | 4.058 | 4.199 | 3.996 | 4.145 | 2,367,542 | +0.24(+6.07%) |
Feb 14, 2003 | 3.900 | 3.994 | 3.900 | 3.908 | 2,574,860 | +0.02(+0.55%) |
Feb 13, 2003 | 3.953 | 3.964 | 3.825 | 3.887 | 2,983,178 | -0.07(-1.68%) |
Feb 12, 2003 | 4.062 | 4.092 | 3.945 | 3.953 | 1,147,268 | -0.11(-2.63%) |
Feb 11, 2003 | 4.081 | 4.103 | 4.039 | 4.060 | 2,411,065 | +0.02(+0.53%) |
Feb 10, 2003 | 3.985 | 4.064 | 3.972 | 4.039 | 3,164,991 | +0.09(+2.16%) |
Feb 07, 2003 | 4.032 | 4.060 | 3.917 | 3.953 | 1,830,060 | -0.06(-1.49%) |
Feb 06, 2003 | 4.124 | 4.156 | 3.998 | 4.013 | 2,260,608 | -0.13(-3.20%) |
Feb 05, 2003 | 4.107 | 4.205 | 4.098 | 4.145 | 2,010,001 | +0.04(+0.94%) |
Feb 04, 2003 | 4.103 | 4.124 | 4.075 | 4.107 | 1,398,811 | -0.02(-0.52%) |
Feb 03, 2003 | 4.113 | 4.163 | 4.090 | 4.128 | 1,446,077 | +0.05(+1.15%) |
Jan 31, 2003 | 4.244 | 4.244 | 4.013 | 4.081 | 1,707,214 | +0.05(+1.27%) |
Jan 30, 2003 | 4.128 | 4.145 | 4.017 | 4.030 | 2,793,878 | -0.13(-3.18%) |
Jan 29, 2003 | 4.124 | 4.182 | 4.026 | 4.163 | 1,676,093 | +0.01(+0.21%) |
Jan 28, 2003 | 4.081 | 4.160 | 4.049 | 4.154 | 1,800,343 | +0.07(+1.78%) |
Jan 27, 2003 | 4.156 | 4.210 | 4.060 | 4.081 | 2,648,568 | -0.15(-3.54%) |
Jan 24, 2003 | 4.242 | 4.246 | 4.188 | 4.231 | 2,936,848 | -0.03(-0.75%) |
Jan 23, 2003 | 4.220 | 4.269 | 4.177 | 4.263 | 3,663,631 | +0.05(+1.22%) |
Jan 22, 2003 | 4.207 | 4.267 | 4.180 | 4.212 | 3,143,464 | +0.00(+0.10%) |
Jan 21, 2003 | 4.316 | 4.370 | 4.207 | 4.207 | 3,272,160 | -0.08(-1.89%) |
Jan 17, 2003 | 4.327 | 4.327 | 4.210 | 4.289 | 3,124,978 | -0.03(-0.64%) |
Jan 16, 2003 | 4.207 | 4.316 | 4.126 | 4.316 | 4,717,302 | +0.19(+4.72%) |
Jan 15, 2003 | 4.156 | 4.167 | 4.113 | 4.122 | 1,658,543 | -0.03(-0.62%) |
Jan 14, 2003 | 4.118 | 4.148 | 4.088 | 4.148 | 2,011,405 | +0.03(+0.78%) |
Jan 13, 2003 | 4.242 | 4.246 | 4.113 | 4.115 | 4,248,380 | +0.01(+0.31%) |
Jan 10, 2003 | 4.036 | 4.124 | 3.998 | 4.103 | 1,680,538 | +0.06(+1.48%) |
Jan 09, 2003 | 4.017 | 4.092 | 4.017 | 4.043 | 2,675,009 | +0.08(+1.99%) |
Jan 08, 2003 | 3.932 | 4.069 | 3.921 | 3.964 | 5,424,897 | +0.06(+1.64%) |
Jan 07, 2003 | 3.868 | 3.923 | 3.865 | 3.900 | 3,303,983 | +0.00(+0.00%) |
Jan 06, 2003 | 3.964 | 3.964 | 3.878 | 3.900 | 2,531,806 | -0.07(-1.67%) |
Jan 03, 2003 | 4.002 | 4.015 | 3.910 | 3.966 | 3,146,974 | -0.03(-0.85%) |
Jan 02, 2003 | 3.750 | 4.017 | 3.663 | 4.000 | 4,798,030 | +0.29(+7.90%) |
Dec 31, 2002 | 3.686 | 3.739 | 3.633 | 3.707 | 1,991,749 | -2.07(-35.88%) |
Dec 26, 2002 | 5.769 | 5.850 | 5.763 | 5.782 | 976,921 | +0.04(+0.78%) |
Dec 24, 2002 | 5.763 | 5.817 | 5.734 | 5.737 | 943,226 | -0.03(-0.56%) |
Dec 23, 2002 | 5.725 | 5.827 | 5.725 | 5.769 | 1,631,868 | -0.04(-0.77%) |
Dec 20, 2002 | 5.817 | 5.888 | 5.769 | 5.814 | 1,910,086 | +0.05(+0.95%) |
Dec 19, 2002 | 5.673 | 5.801 | 5.673 | 5.760 | 2,739,124 | +0.09(+1.53%) |
Dec 18, 2002 | 5.737 | 5.737 | 5.625 | 5.673 | 2,365,436 | -0.01(-0.17%) |
Dec 17, 2002 | 5.769 | 5.882 | 5.676 | 5.683 | 2,020,531 | -0.07(-1.23%) |
Dec 16, 2002 | 5.491 | 5.782 | 5.491 | 5.753 | 2,875,074 | +0.29(+5.28%) |
Dec 13, 2002 | 5.577 | 5.577 | 5.449 | 5.465 | 1,622,508 | -0.12(-2.07%) |
Dec 12, 2002 | 5.513 | 5.641 | 5.452 | 5.580 | 2,751,291 | +0.09(+1.69%) |
Dec 11, 2002 | 5.529 | 5.571 | 5.391 | 5.487 | 4,136,765 | -0.03(-0.52%) |
Dec 10, 2002 | 5.651 | 5.673 | 5.497 | 5.516 | 2,578,604 | -0.13(-2.38%) |
Dec 09, 2002 | 5.718 | 5.789 | 5.648 | 5.651 | 1,896,748 | -0.06(-1.12%) |
Dec 06, 2002 | 5.657 | 5.789 | 5.596 | 5.715 | 2,077,391 | +0.03(+0.45%) |
Dec 05, 2002 | 5.801 | 5.808 | 5.670 | 5.689 | 1,868,903 | -0.08(-1.39%) |
Dec 04, 2002 | 5.702 | 5.821 | 5.641 | 5.769 | 3,534,232 | +0.06(+1.01%) |
Dec 03, 2002 | 5.994 | 5.997 | 5.692 | 5.712 | 2,861,268 | -0.39(-6.46%) |
Dec 02, 2002 | 6.154 | 6.234 | 6.000 | 6.106 | 1,639,122 | -0.02(-0.31%) |
Nov 29, 2002 | 6.196 | 6.196 | 6.090 | 6.125 | 530,930 | -0.02(-0.37%) |
Nov 27, 2002 | 5.962 | 6.148 | 5.962 | 6.148 | 2,846,292 | +0.22(+3.68%) |
Nov 26, 2002 | 6.074 | 6.192 | 5.907 | 5.930 | 2,970,309 | -0.19(-3.04%) |
Nov 25, 2002 | 6.026 | 6.157 | 5.987 | 6.116 | 2,459,502 | +0.12(+2.03%) |
Nov 22, 2002 | 6.080 | 6.128 | 5.962 | 5.994 | 2,123,020 | -0.09(-1.53%) |
Nov 21, 2002 | 5.833 | 6.087 | 5.833 | 6.087 | 4,060,015 | +0.29(+4.92%) |
Nov 20, 2002 | 5.811 | 5.898 | 5.692 | 5.801 | 6,040,299 | -0.01(-0.17%) |
Nov 19, 2002 | 5.962 | 5.962 | 5.769 | 5.811 | 2,715,022 | -0.11(-1.84%) |
Nov 18, 2002 | 6.154 | 6.154 | 5.850 | 5.920 | 2,420,659 | -0.17(-2.79%) |
Nov 15, 2002 | 5.885 | 6.090 | 5.833 | 6.090 | 2,683,667 | +0.21(+3.49%) |
Nov 14, 2002 | 5.721 | 5.923 | 5.689 | 5.885 | 5,171,249 | +0.26(+4.56%) |
Nov 13, 2002 | 5.513 | 5.789 | 5.449 | 5.628 | 3,464,034 | +0.13(+2.33%) |
Nov 12, 2002 | 5.641 | 5.801 | 5.433 | 5.500 | 6,659,211 | -0.09(-1.61%) |
Nov 11, 2002 | 5.567 | 5.705 | 5.465 | 5.590 | 2,622,361 | +0.00(+0.00%) |
Nov 08, 2002 | 5.846 | 5.885 | 5.529 | 5.590 | 3,737,104 | -0.23(-3.96%) |
Nov 07, 2002 | 6.478 | 6.478 | 5.801 | 5.821 | 5,115,792 | -0.65(-10.10%) |
Nov 06, 2002 | 6.263 | 6.475 | 6.167 | 6.475 | 3,336,274 | +0.24(+3.86%) |
Nov 05, 2002 | 6.298 | 6.359 | 6.192 | 6.234 | 2,648,802 | -0.04(-0.71%) |
Nov 04, 2002 | 6.362 | 6.526 | 6.266 | 6.279 | 2,288,687 | -0.05(-0.81%) |
Nov 01, 2002 | 6.160 | 6.340 | 6.135 | 6.330 | 1,480,708 | +0.15(+2.49%) |
Oct 31, 2002 | 6.087 | 6.292 | 6.087 | 6.176 | 1,254,437 | +0.10(+1.69%) |
Oct 30, 2002 | 6.183 | 6.273 | 5.994 | 6.074 | 2,946,208 | -0.10(-1.56%) |
Oct 29, 2002 | 6.234 | 6.279 | 6.128 | 6.170 | 2,372,690 | -0.06(-0.93%) |
Oct 28, 2002 | 6.571 | 6.603 | 6.215 | 6.228 | 1,445,375 | -0.27(-4.14%) |
Oct 25, 2002 | 6.462 | 6.564 | 6.353 | 6.497 | 2,055,863 | +0.04(+0.55%) |
Oct 24, 2002 | 6.731 | 6.734 | 6.430 | 6.462 | 2,614,873 | -0.16(-2.37%) |
Oct 23, 2002 | 6.430 | 6.664 | 6.410 | 6.619 | 2,173,796 | +0.20(+3.04%) |
Oct 22, 2002 | 6.622 | 6.667 | 6.375 | 6.423 | 1,513,233 | -0.26(-3.93%) |
Oct 21, 2002 | 6.340 | 6.709 | 6.237 | 6.686 | 2,397,026 | +0.35(+5.51%) |
Oct 18, 2002 | 6.362 | 6.410 | 6.173 | 6.337 | 2,046,036 | -0.06(-0.90%) |
Oct 17, 2002 | 6.330 | 6.401 | 6.250 | 6.394 | 3,693,816 | +0.55(+9.44%) |
Oct 16, 2002 | 6.042 | 6.058 | 5.785 | 5.843 | 1,519,551 | -0.26(-4.30%) |
Oct 15, 2002 | 5.833 | 6.144 | 5.833 | 6.106 | 2,607,151 | +0.37(+6.48%) |
Oct 14, 2002 | 5.686 | 5.805 | 5.673 | 5.734 | 1,643,802 | -0.03(-0.56%) |
Oct 11, 2002 | 5.699 | 5.942 | 5.699 | 5.766 | 4,258,207 | +0.10(+1.75%) |
Oct 10, 2002 | 5.160 | 5.667 | 5.138 | 5.667 | 3,505,685 | +0.52(+10.09%) |
Oct 09, 2002 | 5.385 | 5.449 | 5.138 | 5.148 | 2,883,497 | -0.35(-6.30%) |
Oct 08, 2002 | 5.481 | 5.571 | 5.321 | 5.494 | 5,273,036 | +0.17(+3.25%) |
Oct 07, 2002 | 5.654 | 5.689 | 5.305 | 5.321 | 4,547,423 | -0.33(-5.90%) |
Oct 04, 2002 | 5.955 | 5.968 | 5.513 | 5.654 | 2,903,621 | -0.22(-3.82%) |
Oct 03, 2002 | 6.058 | 6.154 | 5.827 | 5.878 | 1,523,529 | -0.18(-2.96%) |
Oct 02, 2002 | 6.202 | 6.378 | 6.048 | 6.058 | 2,131,209 | -0.20(-3.13%) |
Oct 01, 2002 | 6.000 | 6.282 | 5.785 | 6.253 | 2,835,997 | +0.29(+4.78%) |
Sep 30, 2002 | 6.023 | 6.100 | 5.866 | 5.968 | 11,629,460 | -0.13(-2.21%) |
Sep 27, 2002 | 6.378 | 6.436 | 6.090 | 6.103 | 2,360,991 | -0.28(-4.32%) |
Sep 26, 2002 | 6.234 | 6.452 | 6.218 | 6.378 | 2,649,504 | +0.16(+2.52%) |
Sep 25, 2002 | 6.007 | 6.311 | 5.987 | 6.221 | 4,710,750 | +0.21(+3.58%) |
Sep 24, 2002 | 6.116 | 6.154 | 5.962 | 6.007 | 2,619,787 | -0.21(-3.40%) |
Sep 23, 2002 | 6.317 | 6.442 | 6.154 | 6.218 | 1,930,209 | -0.10(-1.57%) |
Sep 20, 2002 | 6.192 | 6.410 | 6.192 | 6.317 | 2,632,657 | +0.13(+2.07%) |
Sep 19, 2002 | 6.442 | 6.507 | 6.170 | 6.189 | 3,965,950 | -0.49(-7.34%) |
Sep 18, 2002 | 7.032 | 7.084 | 6.651 | 6.680 | 3,814,556 | -0.35(-5.01%) |
Sep 17, 2002 | 7.148 | 7.183 | 6.987 | 7.032 | 2,899,877 | -0.05(-0.72%) |
Sep 16, 2002 | 7.003 | 7.180 | 6.914 | 7.084 | 1,639,122 | +0.03(+0.36%) |
Sep 13, 2002 | 6.795 | 7.080 | 6.763 | 7.058 | 2,272,541 | +0.20(+2.95%) |
Sep 12, 2002 | 7.084 | 7.084 | 6.853 | 6.856 | 1,879,667 | -0.29(-4.12%) |
Sep 11, 2002 | 7.135 | 7.202 | 7.068 | 7.151 | 1,400,215 | +0.05(+0.77%) |
Sep 10, 2002 | 7.228 | 7.237 | 6.962 | 7.096 | 2,158,353 | -0.08(-1.16%) |
Sep 09, 2002 | 6.952 | 7.212 | 6.859 | 7.180 | 3,014,066 | +0.23(+3.32%) |
Sep 06, 2002 | 6.866 | 6.987 | 6.712 | 6.949 | 2,287,283 | +0.15(+2.26%) |
Sep 05, 2002 | 6.750 | 6.939 | 6.683 | 6.795 | 2,840,209 | +0.05(+0.71%) |
Sep 04, 2002 | 6.346 | 6.769 | 6.346 | 6.747 | 3,732,659 | +0.43(+6.74%) |
Sep 03, 2002 | 6.584 | 6.587 | 6.298 | 6.321 | 3,248,293 | -0.33(-5.01%) |
Aug 30, 2002 | 6.619 | 6.891 | 6.619 | 6.654 | 1,352,012 | -0.01(-0.14%) |
Aug 29, 2002 | 6.750 | 6.750 | 6.619 | 6.664 | 36,760,324 | -0.15(-2.21%) |
Aug 28, 2002 | 6.891 | 6.955 | 6.795 | 6.814 | 1,476,964 | -0.13(-1.94%) |
Aug 27, 2002 | 7.212 | 7.228 | 6.891 | 6.949 | 2,056,565 | -0.19(-2.69%) |
Aug 26, 2002 | 6.943 | 7.160 | 6.856 | 7.141 | 2,170,754 | +0.20(+2.91%) |
Aug 23, 2002 | 7.051 | 7.218 | 6.930 | 6.939 | 1,683,814 | -0.17(-2.35%) |
Aug 22, 2002 | 6.894 | 7.148 | 6.862 | 7.106 | 1,869,839 | +0.21(+3.07%) |
Aug 21, 2002 | 7.051 | 7.116 | 6.747 | 6.894 | 1,940,271 | -0.09(-1.29%) |
Aug 20, 2002 | 7.164 | 7.225 | 6.926 | 6.984 | 1,729,209 | -0.07(-0.95%) |
Aug 16, 2002 | 6.907 | 7.084 | 6.795 | 7.051 | 2,405,917 | +0.08(+1.15%) |
Aug 15, 2002 | 8.141 | 6.981 | 6.667 | 6.971 | 4,454,996 | +0.41(+6.20%) |
Aug 14, 2002 | 6.545 | 6.564 | 6.378 | 6.564 | 3,767,757 | +0.02(+0.29%) |
Aug 13, 2002 | 6.571 | 6.728 | 6.523 | 6.545 | 33,156,830 | -0.03(-0.39%) |
Aug 12, 2002 | 6.667 | 6.683 | 6.471 | 6.571 | 1,515,573 | +0.10(+1.49%) |
Aug 07, 2002 | 6.459 | 6.481 | 6.228 | 6.475 | 3,760,270 | +0.11(+1.71%) |
Aug 06, 2002 | 6.314 | 6.481 | 6.282 | 6.366 | 3,937,637 | +0.24(+3.98%) |
Aug 05, 2002 | 6.122 | 6.282 | 5.978 | 6.122 | 5,801,392 | -0.12(-1.85%) |
Aug 02, 2002 | 6.763 | 6.766 | 6.157 | 6.237 | 4,919,004 | -0.57(-8.38%) |
Aug 01, 2002 | 7.051 | 7.074 | 6.747 | 6.808 | 3,922,661 | -0.31(-4.32%) |
Jul 31, 2002 | 7.276 | 7.372 | 7.003 | 7.116 | 4,184,967 | -0.21(-2.84%) |
Jul 30, 2002 | 7.308 | 7.468 | 7.080 | 7.324 | 1,958,288 | -0.04(-0.57%) |
Jul 29, 2002 | 7.019 | 7.366 | 6.933 | 7.366 | 3,785,541 | +0.61(+9.01%) |
Jul 26, 2002 | 6.859 | 6.875 | 6.670 | 6.757 | 2,042,058 | -0.06(-0.94%) |
Jul 25, 2002 | 6.827 | 7.183 | 6.491 | 6.821 | 3,517,385 | -0.01(-0.14%) |
Jul 24, 2002 | 6.410 | 6.840 | 6.218 | 6.830 | 5,375,525 | +0.36(+5.50%) |
Jul 23, 2002 | 6.603 | 6.635 | 6.423 | 6.475 | 5,127,726 | +0.10(+1.51%) |
Jul 22, 2002 | 6.491 | 6.683 | 6.253 | 6.378 | 8,755,556 | -0.37(-5.46%) |
Jul 19, 2002 | 6.955 | 7.042 | 6.667 | 6.747 | 4,229,894 | -0.38(-5.27%) |
Jul 17, 2002 | 7.148 | 7.468 | 6.747 | 7.122 | 6,350,106 | -0.29(-3.93%) |
Jul 12, 2002 | 7.452 | 7.612 | 7.311 | 7.414 | 3,195,176 | -0.20(-2.61%) |
Jul 11, 2002 | 7.853 | 7.882 | 7.292 | 7.612 | 4,325,597 | -0.30(-3.85%) |
Jul 10, 2002 | 8.106 | 8.177 | 7.907 | 7.917 | 2,041,824 | -0.11(-1.36%) |
Jul 09, 2002 | 8.135 | 8.135 | 8.026 | 8.026 | 2,308,342 | -0.11(-1.34%) |
Jul 08, 2002 | 8.269 | 8.269 | 8.135 | 8.135 | 1,813,213 | -0.22(-2.68%) |
Jul 05, 2002 | 8.013 | 8.366 | 8.013 | 8.359 | 1,103,745 | +0.29(+3.53%) |
Jul 04, 2002 | 8.087 | 8.151 | 7.619 | 8.074 | 2,921,638 | +0.00(+0.00%) |
Jul 03, 2002 | 8.087 | 8.151 | 7.619 | 8.074 | 2,907,131 | -0.09(-1.14%) |
Jul 02, 2002 | 8.526 | 8.555 | 7.821 | 8.167 | 3,177,393 | -0.32(-3.78%) |
Jul 01, 2002 | 8.494 | 8.606 | 8.478 | 8.487 | 2,223,169 | +0.14(+1.73%) |
Jun 28, 2002 | 8.189 | 8.446 | 8.148 | 8.343 | 2,583,284 | +0.19(+2.28%) |
Jun 27, 2002 | 8.253 | 8.353 | 7.930 | 8.157 | 2,791,772 | +0.00(+0.00%) |
Jun 26, 2002 | 8.064 | 8.157 | 7.936 | 8.157 | 3,235,657 | +0.09(+1.15%) |
Jun 25, 2002 | 8.718 | 8.814 | 8.048 | 8.064 | 4,951,061 | -0.51(-5.91%) |
Jun 21, 2002 | 8.558 | 8.686 | 8.388 | 8.571 | 5,228,811 | +0.16(+1.87%) |
Jun 20, 2002 | 8.164 | 8.500 | 8.164 | 8.414 | 5,059,166 | +0.25(+3.10%) |
Jun 19, 2002 | 8.013 | 8.327 | 7.885 | 8.160 | 3,842,167 | +0.16(+2.00%) |
Jun 18, 2002 | 7.917 | 8.045 | 7.859 | 8.000 | 3,123,808 | +0.23(+2.93%) |
Jun 17, 2002 | 7.600 | 7.901 | 7.600 | 7.773 | 1,789,345 | +0.17(+2.28%) |
Jun 14, 2002 | 7.356 | 7.600 | 7.260 | 7.600 | 3,020,617 | -0.23(-2.95%) |
Jun 12, 2002 | 7.773 | 7.901 | 7.712 | 7.830 | 1,939,569 | +0.07(+0.91%) |
Jun 11, 2002 | 7.814 | 8.061 | 7.753 | 7.760 | 2,332,209 | -0.05(-0.62%) |
Jun 10, 2002 | 7.981 | 8.109 | 7.785 | 7.808 | 1,847,142 | -0.21(-2.56%) |
Jun 07, 2002 | 7.693 | 8.042 | 7.686 | 8.013 | 3,936,701 | +0.20(+2.54%) |
Jun 06, 2002 | 7.619 | 7.965 | 7.587 | 7.814 | 5,561,081 | +0.20(+2.57%) |
Jun 05, 2002 | 7.212 | 7.628 | 7.180 | 7.619 | 6,446,043 | -0.24(-3.06%) |
May 31, 2002 | 7.837 | 7.943 | 7.808 | 7.859 | 1,360,904 | -0.17(-2.15%) |
May 28, 2002 | 8.269 | 8.311 | 8.013 | 8.032 | 2,048,142 | -0.20(-2.41%) |
May 27, 2002 | 8.157 | 8.318 | 8.013 | 8.231 | 2,810,023 | +0.00(+0.00%) |
May 24, 2002 | 8.157 | 8.318 | 8.013 | 8.231 | 2,792,708 | +0.12(+1.54%) |
May 23, 2002 | 7.965 | 8.125 | 7.885 | 8.106 | 2,985,284 | +0.12(+1.48%) |
May 22, 2002 | 7.975 | 8.042 | 7.933 | 7.987 | 1,949,397 | +0.01(+0.16%) |
May 21, 2002 | 8.318 | 8.318 | 7.949 | 7.975 | 2,279,561 | -0.28(-3.38%) |
May 20, 2002 | 8.205 | 8.327 | 8.173 | 8.253 | 1,829,826 | -0.01(-0.08%) |
May 17, 2002 | 8.061 | 8.260 | 7.971 | 8.260 | 2,296,876 | +0.22(+2.79%) |
May 16, 2002 | 8.189 | 8.205 | 8.016 | 8.035 | 2,499,749 | -0.22(-2.68%) |
May 15, 2002 | 8.372 | 8.398 | 8.205 | 8.257 | 2,105,236 | -0.15(-1.75%) |
May 14, 2002 | 8.013 | 8.417 | 7.933 | 8.404 | 13,899,194 | +0.39(+4.88%) |
May 13, 2002 | 8.071 | 8.157 | 7.878 | 8.013 | 2,689,985 | -0.05(-0.68%) |
May 10, 2002 | 8.286 | 8.286 | 8.055 | 8.068 | 1,908,448 | -0.23(-2.78%) |
May 09, 2002 | 8.343 | 8.430 | 8.218 | 8.298 | 2,104,066 | -0.04(-0.54%) |
May 08, 2002 | 8.478 | 8.523 | 8.244 | 8.343 | 5,090,521 | -0.05(-0.65%) |
May 07, 2002 | 8.423 | 8.503 | 8.391 | 8.398 | 5,317,728 | -0.03(-0.30%) |
May 06, 2002 | 8.612 | 8.715 | 8.391 | 8.423 | 4,564,504 | -0.19(-2.20%) |
May 03, 2002 | 8.555 | 8.667 | 8.417 | 8.612 | 3,283,626 | +0.06(+0.71%) |
May 02, 2002 | 8.494 | 8.587 | 8.302 | 8.552 | 5,110,644 | +0.12(+1.41%) |