Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 6.341 | 6.365 | 6.208 | 6.212 | 35,413,984 | -0.26(-4.00%) |
Mar 28, 2003 | 6.470 | 6.517 | 6.367 | 6.470 | 26,778,288 | -0.02(-0.27%) |
Mar 27, 2003 | 6.539 | 6.558 | 6.465 | 6.488 | 35,046,688 | -0.14(-2.16%) |
Mar 26, 2003 | 6.672 | 6.686 | 6.583 | 6.631 | 26,352,740 | -0.06(-0.85%) |
Mar 25, 2003 | 6.574 | 6.724 | 6.515 | 6.688 | 33,816,756 | +0.11(+1.68%) |
Mar 24, 2003 | 6.557 | 6.695 | 6.505 | 6.577 | 33,646,960 | -0.19(-2.78%) |
Mar 21, 2003 | 6.802 | 6.822 | 6.695 | 6.765 | 43,806,544 | +0.10(+1.55%) |
Mar 20, 2003 | 6.550 | 6.729 | 6.486 | 6.662 | 50,473,676 | -0.09(-1.30%) |
Mar 19, 2003 | 6.746 | 6.786 | 6.619 | 6.750 | 37,335,988 | -0.02(-0.33%) |
Mar 18, 2003 | 6.726 | 6.784 | 6.610 | 6.772 | 35,725,948 | +0.04(+0.59%) |
Mar 17, 2003 | 6.362 | 6.893 | 6.360 | 6.733 | 60,561,536 | +0.27(+4.11%) |
Mar 14, 2003 | 6.529 | 6.543 | 6.369 | 6.467 | 54,411,436 | -0.04(-0.56%) |
Mar 13, 2003 | 6.187 | 6.505 | 6.168 | 6.503 | 62,378,868 | +0.44(+7.32%) |
Mar 12, 2003 | 5.908 | 6.074 | 5.875 | 6.060 | 35,200,980 | +0.10(+1.71%) |
Mar 11, 2003 | 5.934 | 6.034 | 5.889 | 5.958 | 33,736,188 | +0.05(+0.85%) |
Mar 10, 2003 | 6.086 | 6.096 | 5.870 | 5.908 | 39,513,000 | -0.16(-2.67%) |
Mar 07, 2003 | 5.935 | 6.106 | 5.901 | 6.070 | 34,006,264 | +0.03(+0.57%) |
Mar 06, 2003 | 6.006 | 6.099 | 5.972 | 6.036 | 36,589,096 | -0.09(-1.44%) |
Mar 05, 2003 | 5.946 | 6.210 | 5.946 | 6.124 | 49,645,244 | +0.18(+3.02%) |
Mar 04, 2003 | 5.849 | 5.989 | 5.770 | 5.944 | 36,143,988 | +0.08(+1.29%) |
Mar 03, 2003 | 6.025 | 6.127 | 5.851 | 5.868 | 35,486,764 | -0.10(-1.65%) |
Feb 28, 2003 | 5.925 | 6.091 | 5.882 | 5.967 | 38,935,172 | +0.06(+1.05%) |
Feb 27, 2003 | 5.782 | 5.922 | 5.735 | 5.904 | 41,956,156 | +0.13(+2.24%) |
Feb 26, 2003 | 5.973 | 5.994 | 5.765 | 5.775 | 39,250,748 | -0.22(-3.74%) |
Feb 25, 2003 | 6.001 | 6.022 | 5.866 | 5.999 | 36,622,420 | -0.07(-1.17%) |
Feb 24, 2003 | 6.030 | 6.149 | 5.987 | 6.070 | 30,636,674 | -0.01(-0.11%) |
Feb 21, 2003 | 5.973 | 6.130 | 5.911 | 6.077 | 47,562,288 | +0.09(+1.50%) |
Feb 20, 2003 | 6.039 | 6.106 | 5.942 | 5.987 | 42,518,044 | -0.14(-2.36%) |
Feb 19, 2003 | 6.068 | 6.134 | 6.005 | 6.132 | 31,103,222 | +0.03(+0.42%) |
Feb 18, 2003 | 6.037 | 6.136 | 5.991 | 6.106 | 43,770,484 | +0.12(+1.99%) |
Feb 14, 2003 | 5.882 | 5.987 | 5.630 | 5.987 | 81,439,600 | +0.14(+2.33%) |
Feb 13, 2003 | 6.308 | 6.315 | 5.701 | 5.851 | 116,884,632 | -0.46(-7.25%) |
Feb 12, 2003 | 6.469 | 6.600 | 6.274 | 6.308 | 58,157,604 | -0.19(-2.90%) |
Feb 11, 2003 | 6.634 | 6.688 | 6.424 | 6.496 | 58,719,204 | +0.01(+0.08%) |
Feb 10, 2003 | 6.298 | 6.500 | 6.286 | 6.491 | 40,855,272 | +0.24(+3.81%) |
Feb 07, 2003 | 6.334 | 6.375 | 6.231 | 6.253 | 31,866,510 | -0.06(-0.93%) |
Feb 06, 2003 | 6.246 | 6.358 | 6.239 | 6.312 | 29,825,282 | +0.05(+0.83%) |
Feb 05, 2003 | 6.372 | 6.469 | 6.229 | 6.260 | 31,058,016 | -0.06(-0.87%) |
Feb 04, 2003 | 6.343 | 6.391 | 6.246 | 6.315 | 32,437,672 | -0.13(-1.98%) |
Feb 03, 2003 | 6.503 | 6.541 | 6.370 | 6.443 | 34,179,552 | -0.06(-0.85%) |
Jan 31, 2003 | 6.375 | 6.608 | 6.358 | 6.498 | 41,441,212 | +0.02(+0.32%) |
Jan 30, 2003 | 6.558 | 6.634 | 6.438 | 6.477 | 39,725,140 | -0.08(-1.24%) |
Jan 29, 2003 | 6.332 | 6.600 | 6.255 | 6.558 | 42,651,344 | +0.16(+2.48%) |
Jan 28, 2003 | 6.375 | 6.413 | 6.277 | 6.400 | 31,783,052 | +0.12(+1.95%) |
Jan 27, 2003 | 6.224 | 6.434 | 6.222 | 6.277 | 37,702,728 | -0.07(-1.14%) |
Jan 24, 2003 | 6.529 | 6.539 | 6.339 | 6.350 | 36,254,684 | -0.19(-2.98%) |
Jan 23, 2003 | 6.698 | 6.738 | 6.488 | 6.545 | 68,821,024 | +0.21(+3.38%) |
Jan 22, 2003 | 6.367 | 6.515 | 6.317 | 6.331 | 43,676,016 | -0.05(-0.73%) |
Jan 21, 2003 | 6.381 | 6.522 | 6.367 | 6.377 | 35,376,064 | +0.03(+0.43%) |
Jan 17, 2003 | 6.512 | 6.574 | 6.338 | 6.350 | 36,487,092 | -0.27(-4.14%) |
Jan 16, 2003 | 6.596 | 6.886 | 6.531 | 6.624 | 43,008,648 | +0.00(+0.05%) |
Jan 15, 2003 | 6.815 | 6.833 | 6.564 | 6.620 | 31,913,164 | -0.16(-2.42%) |
Jan 14, 2003 | 6.679 | 6.822 | 6.677 | 6.784 | 33,715,032 | +0.11(+1.60%) |
Jan 13, 2003 | 6.746 | 6.817 | 6.550 | 6.677 | 43,805,836 | +0.04(+0.65%) |
Jan 10, 2003 | 6.555 | 6.722 | 6.514 | 6.634 | 41,169,688 | -0.04(-0.59%) |
Jan 09, 2003 | 6.431 | 6.721 | 6.396 | 6.674 | 49,884,316 | +0.36(+5.63%) |
Jan 08, 2003 | 6.401 | 6.419 | 6.229 | 6.319 | 35,402,436 | -0.11(-1.72%) |
Jan 07, 2003 | 6.462 | 6.543 | 6.329 | 6.429 | 41,865,456 | -0.02(-0.29%) |
Jan 06, 2003 | 6.146 | 6.470 | 6.139 | 6.448 | 42,317,224 | +0.29(+4.68%) |
Jan 03, 2003 | 6.287 | 6.298 | 6.108 | 6.160 | 46,860,144 | -0.25(-3.88%) |
Jan 02, 2003 | 6.319 | 6.413 | 6.232 | 6.408 | 46,059,476 | +0.13(+2.06%) |
Dec 31, 2002 | 6.315 | 6.370 | 6.182 | 6.279 | 20,691,628 | -0.07(-1.11%) |
Dec 30, 2002 | 6.422 | 6.519 | 6.272 | 6.350 | 25,771,516 | -0.08(-1.26%) |
Dec 27, 2002 | 6.505 | 6.589 | 6.388 | 6.431 | 18,691,550 | -0.14(-2.10%) |
Dec 26, 2002 | 6.677 | 6.831 | 6.444 | 6.569 | 20,617,734 | -0.07(-1.01%) |
Dec 24, 2002 | 6.660 | 6.762 | 6.626 | 6.636 | 11,240,952 | -0.09(-1.36%) |
Dec 23, 2002 | 6.479 | 6.745 | 6.182 | 6.727 | 28,188,590 | +0.23(+3.48%) |
Dec 20, 2002 | 6.479 | 6.643 | 6.182 | 6.501 | 45,286,336 | +0.01(+0.11%) |
Dec 19, 2002 | 6.645 | 6.769 | 6.401 | 6.495 | 41,254,592 | -0.12(-1.85%) |
Dec 18, 2002 | 6.717 | 6.746 | 6.514 | 6.617 | 38,652,924 | -0.21(-3.01%) |
Dec 17, 2002 | 6.779 | 6.890 | 6.695 | 6.822 | 30,866,470 | +0.03(+0.38%) |
Dec 16, 2002 | 6.539 | 7.126 | 6.514 | 6.796 | 35,853,916 | +0.31(+4.73%) |
Dec 13, 2002 | 6.538 | 6.605 | 6.420 | 6.489 | 36,867,864 | -0.16(-2.34%) |
Dec 12, 2002 | 6.762 | 6.805 | 6.570 | 6.645 | 38,949,664 | -0.18(-2.60%) |
Dec 11, 2002 | 6.757 | 6.938 | 6.712 | 6.822 | 31,110,178 | -0.01(-0.18%) |
Dec 10, 2002 | 6.724 | 6.924 | 6.657 | 6.834 | 37,853,128 | +0.07(+1.07%) |
Dec 09, 2002 | 7.023 | 7.026 | 6.743 | 6.762 | 44,265,724 | -0.40(-5.52%) |
Dec 06, 2002 | 6.957 | 7.261 | 6.953 | 7.157 | 60,922,128 | +0.33(+4.80%) |
Dec 05, 2002 | 6.978 | 6.986 | 6.705 | 6.829 | 35,989,244 | -0.07(-1.00%) |
Dec 04, 2002 | 6.919 | 6.988 | 6.769 | 6.898 | 44,920,340 | -0.14(-2.03%) |
Dec 03, 2002 | 7.212 | 7.217 | 6.993 | 7.041 | 38,993,420 | -0.32(-4.40%) |
Dec 02, 2002 | 7.247 | 7.400 | 7.152 | 7.366 | 43,398,112 | +0.25(+3.57%) |
Nov 29, 2002 | 7.212 | 7.224 | 7.066 | 7.112 | 12,427,322 | -0.08(-1.17%) |
Nov 27, 2002 | 7.116 | 7.243 | 7.005 | 7.197 | 31,577,018 | +0.24(+3.42%) |
Nov 26, 2002 | 7.093 | 7.192 | 6.938 | 6.959 | 40,151,392 | -0.27(-3.75%) |
Nov 25, 2002 | 7.017 | 7.247 | 6.916 | 7.230 | 44,150,680 | +0.21(+3.00%) |
Nov 22, 2002 | 6.919 | 7.019 | 6.876 | 7.019 | 47,238,892 | +0.01(+0.10%) |
Nov 21, 2002 | 6.855 | 7.035 | 6.828 | 7.012 | 64,816,516 | +0.26(+3.81%) |
Nov 20, 2002 | 6.408 | 6.805 | 6.401 | 6.755 | 54,197,148 | +0.37(+5.78%) |
Nov 19, 2002 | 6.557 | 6.567 | 6.332 | 6.386 | 52,728,240 | -0.24(-3.59%) |
Nov 18, 2002 | 6.886 | 6.902 | 6.612 | 6.624 | 52,042,324 | -0.18(-2.66%) |
Nov 15, 2002 | 6.474 | 6.869 | 6.469 | 6.805 | 85,446,128 | +0.21(+3.25%) |
Nov 14, 2002 | 6.167 | 6.595 | 6.163 | 6.591 | 68,224,936 | +0.53(+8.74%) |
Nov 13, 2002 | 5.898 | 6.129 | 5.823 | 6.061 | 53,423,140 | +0.11(+1.89%) |
Nov 12, 2002 | 5.770 | 6.046 | 5.763 | 5.949 | 47,619,376 | +0.26(+4.55%) |
Nov 11, 2002 | 5.927 | 5.948 | 5.677 | 5.690 | 49,892,140 | -0.31(-5.12%) |
Nov 08, 2002 | 6.227 | 6.239 | 5.977 | 5.998 | 73,945,536 | -0.03(-0.52%) |
Nov 07, 2002 | 6.080 | 6.106 | 5.935 | 6.029 | 45,978,628 | -0.16(-2.54%) |
Nov 06, 2002 | 6.213 | 6.213 | 5.972 | 6.186 | 39,728,308 | +0.04(+0.62%) |
Nov 05, 2002 | 6.091 | 6.160 | 5.977 | 6.148 | 40,548,392 | -0.01(-0.20%) |
Nov 04, 2002 | 6.201 | 6.324 | 6.091 | 6.160 | 49,996,460 | +0.01(+0.08%) |
Nov 01, 2002 | 5.875 | 6.210 | 5.780 | 6.155 | 40,446,680 | +0.20(+3.33%) |
Oct 31, 2002 | 5.870 | 6.072 | 5.858 | 5.956 | 50,665,860 | +0.14(+2.46%) |
Oct 30, 2002 | 5.849 | 5.885 | 5.697 | 5.813 | 53,515,868 | +0.00(+0.00%) |
Oct 29, 2002 | 5.823 | 5.892 | 5.528 | 5.813 | 81,420,472 | -0.31(-4.99%) |
Oct 28, 2002 | 6.255 | 6.315 | 6.055 | 6.118 | 42,964,888 | -0.18(-2.90%) |
Oct 25, 2002 | 6.144 | 6.324 | 6.132 | 6.301 | 39,890,296 | +0.19(+3.19%) |
Oct 24, 2002 | 6.105 | 6.298 | 6.068 | 6.106 | 46,308,980 | -0.19(-3.09%) |
Oct 23, 2002 | 6.298 | 6.348 | 6.087 | 6.301 | 54,025,308 | -0.08(-1.19%) |
Oct 22, 2002 | 6.241 | 6.401 | 6.186 | 6.377 | 36,671,684 | +0.01(+0.19%) |
Oct 21, 2002 | 6.201 | 6.393 | 6.032 | 6.365 | 48,290,512 | +0.12(+1.91%) |
Oct 18, 2002 | 6.037 | 6.255 | 5.956 | 6.246 | 50,305,660 | +0.04(+0.58%) |
Oct 17, 2002 | 6.146 | 6.281 | 6.111 | 6.210 | 58,966,968 | +0.32(+5.36%) |
Oct 16, 2002 | 5.868 | 6.022 | 5.801 | 5.894 | 50,292,908 | -0.20(-3.34%) |
Oct 15, 2002 | 5.860 | 6.110 | 5.847 | 6.098 | 75,548,032 | +0.45(+7.91%) |
Oct 14, 2002 | 5.328 | 5.677 | 5.290 | 5.651 | 48,324,128 | +0.24(+4.40%) |
Oct 11, 2002 | 5.244 | 5.480 | 5.228 | 5.413 | 63,348,768 | +0.25(+4.85%) |
Oct 10, 2002 | 4.862 | 5.168 | 4.835 | 5.162 | 55,279,484 | +0.35(+7.20%) |
Oct 09, 2002 | 4.843 | 4.969 | 4.797 | 4.816 | 45,927,624 | -0.14(-2.75%) |
Oct 08, 2002 | 5.133 | 5.166 | 4.716 | 4.952 | 65,611,388 | -0.14(-2.68%) |
Oct 07, 2002 | 5.011 | 5.166 | 4.952 | 5.088 | 43,619,508 | +0.04(+0.79%) |
Oct 04, 2002 | 5.104 | 5.154 | 4.980 | 5.049 | 44,364,248 | +0.03(+0.55%) |
Oct 03, 2002 | 5.004 | 5.150 | 4.988 | 5.021 | 43,544,164 | +0.05(+1.08%) |
Oct 02, 2002 | 5.080 | 5.188 | 4.904 | 4.968 | 61,176,848 | -0.17(-3.29%) |
Oct 01, 2002 | 4.866 | 5.142 | 4.805 | 5.137 | 48,757,616 | +0.37(+7.78%) |
Sep 30, 2002 | 4.831 | 4.897 | 4.747 | 4.766 | 35,289,176 | -0.17(-3.46%) |
Sep 27, 2002 | 4.917 | 5.080 | 4.907 | 4.936 | 33,215,738 | -0.03(-0.63%) |
Sep 26, 2002 | 4.995 | 5.081 | 4.833 | 4.968 | 49,309,676 | +0.08(+1.55%) |
Sep 25, 2002 | 4.873 | 4.968 | 4.797 | 4.892 | 49,978,496 | +0.14(+2.94%) |
Sep 24, 2002 | 4.660 | 4.848 | 4.655 | 4.752 | 42,524,708 | +0.02(+0.36%) |
Sep 23, 2002 | 4.738 | 4.814 | 4.700 | 4.735 | 39,068,184 | -0.11(-2.28%) |
Sep 20, 2002 | 4.691 | 4.850 | 4.616 | 4.845 | 94,188,576 | +0.41(+9.17%) |
Sep 19, 2002 | 4.365 | 4.572 | 4.331 | 4.438 | 51,937,712 | -0.05(-1.03%) |
Sep 18, 2002 | 4.603 | 4.676 | 4.457 | 4.484 | 43,092,104 | -0.17(-3.60%) |
Sep 17, 2002 | 4.814 | 4.840 | 4.624 | 4.652 | 40,190,516 | -0.06(-1.35%) |
Sep 16, 2002 | 4.862 | 4.910 | 4.678 | 4.716 | 37,968,168 | -0.22(-4.37%) |
Sep 13, 2002 | 4.840 | 4.978 | 4.814 | 4.931 | 32,273,944 | +0.07(+1.49%) |
Sep 12, 2002 | 5.009 | 5.047 | 4.833 | 4.859 | 42,995,912 | -0.18(-3.59%) |
Sep 11, 2002 | 5.161 | 5.361 | 5.018 | 5.040 | 41,460,048 | -0.06(-1.22%) |
Sep 10, 2002 | 5.081 | 5.183 | 4.995 | 5.102 | 47,539,684 | -0.05(-0.97%) |
Sep 09, 2002 | 4.917 | 5.192 | 4.893 | 5.152 | 49,634,528 | +0.24(+4.92%) |
Sep 06, 2002 | 4.702 | 5.073 | 4.702 | 4.911 | 53,055,696 | +0.29(+6.35%) |
Sep 05, 2002 | 4.602 | 4.723 | 4.529 | 4.617 | 31,782,472 | -0.06(-1.33%) |
Sep 04, 2002 | 4.626 | 4.769 | 4.529 | 4.679 | 38,254,184 | +0.04(+0.86%) |
Sep 03, 2002 | 4.726 | 4.762 | 4.547 | 4.640 | 29,742,694 | -0.14(-2.96%) |
Aug 30, 2002 | 4.835 | 4.923 | 4.755 | 4.781 | 20,621,712 | -0.12(-2.36%) |
Aug 29, 2002 | 4.659 | 4.969 | 4.624 | 4.897 | 32,109,928 | +0.18(+3.92%) |
Aug 28, 2002 | 4.883 | 4.976 | 4.693 | 4.712 | 26,478,584 | -0.22(-4.44%) |
Aug 27, 2002 | 5.202 | 5.218 | 4.836 | 4.931 | 28,534,590 | -0.23(-4.41%) |
Aug 26, 2002 | 5.157 | 5.216 | 4.978 | 5.159 | 23,748,260 | +0.07(+1.42%) |
Aug 23, 2002 | 5.138 | 5.209 | 5.005 | 5.087 | 25,342,636 | -0.13(-2.55%) |
Aug 22, 2002 | 5.095 | 5.294 | 5.042 | 5.219 | 33,016,650 | +0.18(+3.49%) |
Aug 21, 2002 | 4.997 | 5.106 | 4.823 | 5.043 | 41,470,772 | -0.01(-0.20%) |
Aug 20, 2002 | 5.095 | 5.118 | 4.993 | 5.054 | 28,121,072 | +0.03(+0.69%) |
Aug 16, 2002 | 4.869 | 5.055 | 4.797 | 5.019 | 27,872,554 | +0.11(+2.18%) |
Aug 15, 2002 | 4.800 | 4.945 | 4.693 | 4.912 | 43,582,704 | +0.12(+2.59%) |
Aug 14, 2002 | 4.521 | 4.836 | 4.421 | 4.788 | 45,053,352 | +0.25(+5.43%) |
Aug 13, 2002 | 4.446 | 4.719 | 4.426 | 4.541 | 48,893,684 | +0.09(+1.94%) |
Aug 12, 2002 | 4.364 | 4.490 | 4.331 | 4.455 | 26,826,034 | +0.14(+3.24%) |
Aug 07, 2002 | 4.472 | 4.486 | 4.031 | 4.315 | 44,627,952 | -0.03(-0.68%) |
Aug 06, 2002 | 4.167 | 4.502 | 4.158 | 4.345 | 43,824,356 | +0.25(+6.02%) |
Aug 05, 2002 | 4.358 | 4.405 | 4.005 | 4.098 | 43,425,932 | -0.31(-7.05%) |
Aug 02, 2002 | 4.393 | 4.448 | 4.295 | 4.408 | 34,034,664 | -0.01(-0.23%) |
Aug 01, 2002 | 4.443 | 4.548 | 4.283 | 4.419 | 57,802,332 | -0.32(-6.81%) |
Jul 31, 2002 | 4.724 | 4.745 | 4.616 | 4.741 | 28,116,146 | -0.02(-0.36%) |
Jul 30, 2002 | 4.811 | 4.819 | 4.593 | 4.759 | 52,889,940 | -0.09(-1.96%) |
Jul 29, 2002 | 4.685 | 4.876 | 4.607 | 4.854 | 47,829,176 | +0.37(+8.23%) |
Jul 26, 2002 | 4.762 | 4.773 | 4.407 | 4.484 | 67,241,416 | +0.06(+1.44%) |
Jul 25, 2002 | 4.619 | 4.721 | 4.348 | 4.421 | 86,283,312 | -0.60(-11.96%) |
Jul 24, 2002 | 4.800 | 5.035 | 4.645 | 5.021 | 61,840,160 | +0.19(+3.85%) |
Jul 23, 2002 | 5.062 | 5.133 | 4.824 | 4.835 | 47,740,916 | -0.25(-4.92%) |
Jul 22, 2002 | 5.138 | 5.309 | 4.976 | 5.085 | 54,788,304 | -0.09(-1.73%) |
Jul 19, 2002 | 5.159 | 5.313 | 5.100 | 5.175 | 38,094,516 | +0.00(+0.07%) |
Jul 17, 2002 | 5.366 | 5.416 | 5.104 | 5.171 | 59,408,308 | +0.32(+6.62%) |
Jul 12, 2002 | 4.847 | 4.964 | 4.707 | 4.850 | 42,832,460 | +0.03(+0.72%) |
Jul 11, 2002 | 4.514 | 4.845 | 4.502 | 4.816 | 44,070,408 | +0.26(+5.68%) |
Jul 10, 2002 | 4.804 | 4.814 | 4.555 | 4.557 | 34,295,756 | -0.19(-4.07%) |
Jul 09, 2002 | 4.686 | 4.880 | 4.702 | 4.750 | 33,872,096 | +0.06(+1.36%) |
Jul 08, 2002 | 4.924 | 4.987 | 4.635 | 4.686 | 39,918,984 | -0.24(-4.84%) |
Jul 05, 2002 | 4.693 | 4.938 | 4.693 | 4.924 | 21,342,480 | +0.37(+8.19%) |
Jul 04, 2002 | 4.231 | 4.597 | 4.231 | 4.552 | 38,000,044 | +0.00(+0.00%) |
Jul 03, 2002 | 4.231 | 4.597 | 4.231 | 4.552 | 37,883,844 | +0.27(+6.37%) |
Jul 02, 2002 | 4.400 | 4.438 | 4.182 | 4.279 | 54,569,808 | -0.28(-6.17%) |
Jul 01, 2002 | 4.702 | 4.829 | 4.557 | 4.560 | 33,386,420 | -0.18(-3.86%) |
Jun 28, 2002 | 4.755 | 4.840 | 4.672 | 4.743 | 31,097,428 | +0.01(+0.11%) |
Jun 27, 2002 | 4.764 | 4.814 | 4.495 | 4.738 | 48,417,436 | +0.07(+1.40%) |
Jun 26, 2002 | 4.293 | 4.710 | 4.227 | 4.672 | 63,243,576 | +0.12(+2.73%) |
Jun 25, 2002 | 4.728 | 4.754 | 4.486 | 4.548 | 50,689,040 | +0.04(+0.92%) |
Jun 21, 2002 | 4.693 | 4.788 | 4.441 | 4.507 | 85,503,800 | -0.04(-0.80%) |
Jun 20, 2002 | 4.767 | 4.814 | 4.522 | 4.543 | 62,464,932 | -0.31(-6.40%) |
Jun 19, 2002 | 4.968 | 5.069 | 4.826 | 4.854 | 43,642,692 | -0.13(-2.60%) |
Jun 18, 2002 | 5.007 | 5.119 | 4.964 | 4.983 | 38,783,908 | -0.06(-1.16%) |
Jun 17, 2002 | 5.187 | 5.209 | 4.988 | 5.042 | 61,991,428 | -0.12(-2.29%) |
Jun 14, 2002 | 4.893 | 5.237 | 4.780 | 5.160 | 120,380,280 | -0.53(-9.38%) |
Jun 12, 2002 | 5.280 | 5.723 | 5.230 | 5.694 | 66,986,988 | +0.29(+5.40%) |
Jun 11, 2002 | 5.471 | 5.621 | 5.351 | 5.402 | 44,125,756 | -0.03(-0.57%) |
Jun 10, 2002 | 5.307 | 5.573 | 5.142 | 5.433 | 48,759,380 | +0.11(+2.01%) |
Jun 07, 2002 | 4.978 | 5.410 | 4.954 | 5.326 | 54,422,888 | +0.02(+0.36%) |
Jun 06, 2002 | 5.577 | 5.599 | 5.263 | 5.307 | 45,411,232 | -0.36(-6.33%) |
Jun 05, 2002 | 5.589 | 5.671 | 5.459 | 5.666 | 32,203,526 | +0.21(+3.79%) |
May 31, 2002 | 5.478 | 5.685 | 5.432 | 5.459 | 44,013,324 | +0.04(+0.73%) |
May 28, 2002 | 5.421 | 5.490 | 5.247 | 5.420 | 29,201,090 | +0.07(+1.29%) |
May 27, 2002 | 5.387 | 5.428 | 5.323 | 5.351 | 17,439,400 | +0.00(+0.00%) |
May 24, 2002 | 5.387 | 5.428 | 5.323 | 5.351 | 17,132,230 | -0.11(-2.08%) |
May 23, 2002 | 5.364 | 5.563 | 5.290 | 5.464 | 36,174,416 | +0.05(+0.96%) |
May 22, 2002 | 5.549 | 5.627 | 5.225 | 5.413 | 42,616,280 | -0.22(-3.83%) |
May 21, 2002 | 5.637 | 5.774 | 5.571 | 5.628 | 48,155,184 | +0.13(+2.29%) |
May 20, 2002 | 5.494 | 5.582 | 5.414 | 5.502 | 28,733,382 | -0.10(-1.85%) |
May 17, 2002 | 5.780 | 5.860 | 5.423 | 5.606 | 45,796,064 | +0.03(+0.46%) |
May 16, 2002 | 5.494 | 5.616 | 5.392 | 5.580 | 41,517,136 | +0.05(+0.84%) |
May 15, 2002 | 5.194 | 5.735 | 5.146 | 5.533 | 62,872,076 | +0.24(+4.56%) |
May 14, 2002 | 5.268 | 5.390 | 5.168 | 5.292 | 53,048,452 | +0.27(+5.43%) |
May 13, 2002 | 4.935 | 5.047 | 4.700 | 5.019 | 49,229,408 | +0.40(+8.54%) |
May 10, 2002 | 4.931 | 5.009 | 4.576 | 4.624 | 54,342,908 | -0.27(-5.43%) |
May 09, 2002 | 4.992 | 5.050 | 4.675 | 4.890 | 55,693,296 | -0.19(-3.70%) |
May 08, 2002 | 4.595 | 5.099 | 4.465 | 5.078 | 63,857,048 | +0.80(+18.67%) |
May 07, 2002 | 4.619 | 4.695 | 4.250 | 4.279 | 60,419,936 | -0.28(-6.24%) |
May 06, 2002 | 4.598 | 4.736 | 4.536 | 4.564 | 31,287,814 | -0.07(-1.45%) |
May 03, 2002 | 4.881 | 4.902 | 4.522 | 4.631 | 59,328,904 | -0.27(-5.59%) |
May 02, 2002 | 5.123 | 5.125 | 4.874 | 4.905 | 36,556,348 | -0.23(-4.53%) |
May 01, 2002 | 5.135 | 5.245 | 4.961 | 5.138 | 38,336,192 | -0.07(-1.26%) |
Apr 30, 2002 | 5.080 | 5.306 | 5.047 | 5.204 | 41,600,304 | +0.16(+3.22%) |
Apr 29, 2002 | 5.292 | 5.442 | 4.928 | 5.042 | 49,460,072 | -0.25(-4.67%) |
Apr 26, 2002 | 5.632 | 5.772 | 5.280 | 5.288 | 38,311,272 | -0.30(-5.40%) |
Apr 25, 2002 | 5.492 | 5.728 | 5.487 | 5.590 | 50,282,768 | -0.15(-2.67%) |
Apr 24, 2002 | 5.803 | 5.847 | 5.400 | 5.744 | 88,136,472 | +0.18(+3.22%) |
Apr 23, 2002 | 5.986 | 6.093 | 5.478 | 5.565 | 73,876,568 | -0.48(-7.94%) |
Apr 22, 2002 | 6.212 | 6.220 | 5.956 | 6.044 | 40,761,092 | -0.38(-5.98%) |
Apr 19, 2002 | 6.707 | 6.707 | 6.429 | 6.429 | 21,024,878 | -0.20(-2.97%) |
Apr 18, 2002 | 6.565 | 6.815 | 6.505 | 6.626 | 31,072,796 | -0.24(-3.52%) |
Apr 17, 2002 | 6.905 | 6.962 | 6.660 | 6.867 | 39,416,792 | +0.03(+0.45%) |
Apr 16, 2002 | 6.448 | 6.840 | 6.439 | 6.836 | 42,375,760 | +0.59(+9.45%) |
Apr 15, 2002 | 6.210 | 6.289 | 5.944 | 6.246 | 35,099,904 | +0.08(+1.37%) |
Apr 12, 2002 | 6.010 | 6.236 | 5.884 | 6.162 | 33,121,558 | +0.18(+3.09%) |
Apr 11, 2002 | 6.022 | 6.039 | 5.904 | 5.977 | 21,927,260 | -0.11(-1.87%) |
Apr 10, 2002 | 6.117 | 6.262 | 6.029 | 6.091 | 28,880,302 | +0.05(+0.86%) |
Apr 09, 2002 | 6.350 | 6.419 | 6.031 | 6.039 | 29,192,108 | -0.19(-3.10%) |
Apr 08, 2002 | 6.027 | 6.265 | 5.961 | 6.232 | 32,740,494 | +0.04(+0.58%) |
Apr 05, 2002 | 6.322 | 6.419 | 6.141 | 6.196 | 26,442,652 | -0.12(-1.89%) |
Apr 04, 2002 | 6.341 | 6.444 | 6.182 | 6.315 | 45,305,172 | -0.18(-2.76%) |
Apr 03, 2002 | 6.626 | 6.657 | 6.393 | 6.495 | 35,493,428 | +0.06(+0.99%) |
Apr 02, 2002 | 6.643 | 6.807 | 6.427 | 6.431 | 29,343,084 | -0.36(-5.26%) |