Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 4.151 | 4.322 | 4.094 | 4.276 | 22,873,832 | +0.06(+1.48%) |
Mar 28, 2003 | 4.254 | 4.265 | 4.163 | 4.214 | 10,768,345 | -0.10(-2.24%) |
Mar 27, 2003 | 4.311 | 4.316 | 4.242 | 4.311 | 12,091,067 | -0.04(-0.92%) |
Mar 26, 2003 | 4.350 | 4.396 | 4.293 | 4.350 | 12,640,764 | +0.01(+0.26%) |
Mar 25, 2003 | 4.350 | 4.367 | 4.282 | 4.339 | 16,256,355 | +0.04(+0.93%) |
Mar 24, 2003 | 4.407 | 4.413 | 4.242 | 4.299 | 22,617,798 | -0.26(-5.74%) |
Mar 21, 2003 | 4.424 | 4.566 | 4.345 | 4.561 | 30,544,454 | +0.30(+6.93%) |
Mar 20, 2003 | 4.299 | 4.356 | 4.140 | 4.265 | 18,747,756 | -0.07(-1.70%) |
Mar 19, 2003 | 4.265 | 4.379 | 4.208 | 4.339 | 31,342,272 | +0.05(+1.06%) |
Mar 18, 2003 | 4.203 | 4.322 | 4.123 | 4.293 | 34,252,188 | +0.20(+5.01%) |
Mar 17, 2003 | 3.810 | 4.123 | 3.753 | 4.089 | 42,965,060 | +0.24(+6.36%) |
Mar 14, 2003 | 4.055 | 4.055 | 3.816 | 3.844 | 47,892,996 | -0.21(-5.19%) |
Mar 13, 2003 | 4.180 | 4.203 | 3.941 | 4.055 | 40,687,664 | +0.03(+0.71%) |
Mar 12, 2003 | 3.890 | 4.055 | 3.844 | 4.026 | 42,747,536 | +0.27(+7.27%) |
Mar 11, 2003 | 3.981 | 4.106 | 3.742 | 3.753 | 48,647,204 | -0.22(-5.58%) |
Mar 10, 2003 | 4.146 | 4.146 | 3.964 | 3.975 | 28,544,370 | -0.13(-3.19%) |
Mar 07, 2003 | 4.094 | 4.208 | 4.043 | 4.106 | 42,604,044 | -0.13(-3.09%) |
Mar 06, 2003 | 4.379 | 4.407 | 4.220 | 4.237 | 20,063,268 | -0.18(-3.99%) |
Mar 05, 2003 | 4.402 | 4.436 | 4.345 | 4.413 | 17,561,140 | +0.01(+0.26%) |
Mar 04, 2003 | 4.549 | 4.549 | 4.356 | 4.402 | 32,571,620 | -0.19(-4.09%) |
Mar 03, 2003 | 4.766 | 4.788 | 4.561 | 4.589 | 18,076,900 | -0.14(-3.00%) |
Feb 28, 2003 | 4.766 | 4.800 | 4.686 | 4.731 | 10,899,703 | -0.01(-0.12%) |
Feb 27, 2003 | 4.652 | 4.737 | 4.612 | 4.737 | 14,498,764 | +0.13(+2.71%) |
Feb 26, 2003 | 4.675 | 4.675 | 4.572 | 4.612 | 17,631,480 | +0.02(+0.37%) |
Feb 25, 2003 | 4.663 | 4.680 | 4.549 | 4.595 | 26,968,956 | -0.12(-2.53%) |
Feb 24, 2003 | 4.805 | 4.805 | 4.692 | 4.714 | 12,695,629 | -0.09(-1.78%) |
Feb 21, 2003 | 4.874 | 4.874 | 4.692 | 4.800 | 20,933,710 | -0.12(-2.43%) |
Feb 20, 2003 | 5.004 | 5.033 | 4.896 | 4.919 | 7,941,780 | -0.10(-1.93%) |
Feb 19, 2003 | 5.090 | 5.095 | 4.976 | 5.016 | 10,285,821 | -0.06(-1.23%) |
Feb 18, 2003 | 4.947 | 5.164 | 4.942 | 5.078 | 10,479,956 | +0.14(+2.76%) |
Feb 14, 2003 | 4.834 | 4.993 | 4.777 | 4.942 | 10,320,111 | +0.14(+2.96%) |
Feb 13, 2003 | 4.919 | 4.947 | 4.754 | 4.800 | 14,880,176 | -0.18(-3.54%) |
Feb 12, 2003 | 4.976 | 5.033 | 4.902 | 4.976 | 12,975,929 | -0.06(-1.13%) |
Feb 11, 2003 | 5.129 | 5.141 | 4.993 | 5.033 | 12,003,495 | -0.06(-1.12%) |
Feb 10, 2003 | 5.010 | 5.090 | 4.942 | 5.090 | 10,381,482 | +0.09(+1.70%) |
Feb 07, 2003 | 5.164 | 5.181 | 4.982 | 5.004 | 9,399,903 | -0.11(-2.11%) |
Feb 06, 2003 | 5.118 | 5.147 | 5.061 | 5.112 | 8,362,406 | -0.06(-1.10%) |
Feb 05, 2003 | 5.220 | 5.255 | 5.220 | 5.169 | 10,353,698 | +0.05(+0.89%) |
Feb 04, 2003 | 5.232 | 5.232 | 5.095 | 5.124 | 12,912,976 | -0.11(-2.07%) |
Feb 03, 2003 | 5.181 | 5.294 | 5.181 | 5.232 | 8,936,019 | +0.05(+0.99%) |
Jan 31, 2003 | 5.078 | 5.243 | 5.073 | 5.181 | 11,256,321 | +0.06(+1.11%) |
Jan 30, 2003 | 5.340 | 5.374 | 5.095 | 5.124 | 15,018,920 | -0.22(-4.05%) |
Jan 29, 2003 | 5.346 | 5.391 | 5.277 | 5.340 | 9,993,563 | -0.10(-1.88%) |
Jan 28, 2003 | 5.408 | 5.493 | 5.385 | 5.442 | 12,683,847 | +0.06(+1.06%) |
Jan 27, 2003 | 5.437 | 5.533 | 5.340 | 5.385 | 15,062,354 | -0.16(-2.87%) |
Jan 24, 2003 | 5.687 | 5.687 | 5.528 | 5.545 | 11,137,096 | -0.15(-2.60%) |
Jan 23, 2003 | 5.584 | 5.710 | 5.545 | 5.692 | 16,883,954 | +0.15(+2.77%) |
Jan 22, 2003 | 5.727 | 5.738 | 5.516 | 5.539 | 16,359,578 | -0.23(-3.94%) |
Jan 21, 2003 | 5.857 | 5.903 | 5.675 | 5.766 | 17,131,898 | -0.01(-0.20%) |
Jan 17, 2003 | 5.886 | 5.891 | 5.710 | 5.778 | 14,899,871 | -0.15(-2.59%) |
Jan 16, 2003 | 5.948 | 6.000 | 5.869 | 5.931 | 12,530,684 | +0.07(+1.26%) |
Jan 15, 2003 | 5.982 | 6.017 | 5.812 | 5.857 | 11,977,997 | -0.13(-2.18%) |
Jan 14, 2003 | 5.926 | 6.017 | 5.903 | 5.988 | 12,042,005 | -0.03(-0.47%) |
Jan 13, 2003 | 6.073 | 6.102 | 5.926 | 6.017 | 14,630,298 | +0.05(+0.76%) |
Jan 10, 2003 | 5.749 | 6.142 | 5.664 | 5.971 | 32,073,972 | +0.15(+2.64%) |
Jan 09, 2003 | 5.698 | 5.857 | 5.698 | 5.818 | 12,510,110 | +0.13(+2.20%) |
Jan 08, 2003 | 5.761 | 5.801 | 5.653 | 5.692 | 16,259,872 | -0.07(-1.18%) |
Jan 07, 2003 | 5.727 | 5.829 | 5.658 | 5.761 | 14,783,461 | +0.03(+0.60%) |
Jan 06, 2003 | 5.516 | 5.772 | 5.505 | 5.727 | 19,394,522 | +0.22(+4.03%) |
Jan 03, 2003 | 5.619 | 5.670 | 5.499 | 5.505 | 14,834,456 | -0.15(-2.62%) |
Jan 02, 2003 | 5.402 | 5.658 | 5.385 | 5.653 | 17,828,956 | +0.36(+6.88%) |
Dec 31, 2002 | 5.402 | 5.442 | 5.289 | 5.289 | 12,762,275 | -0.17(-3.12%) |
Dec 30, 2002 | 5.448 | 5.499 | 5.380 | 5.459 | 10,437,401 | +0.01(+0.21%) |
Dec 27, 2002 | 5.539 | 5.573 | 5.419 | 5.448 | 6,811,435 | -0.12(-2.15%) |
Dec 26, 2002 | 5.488 | 5.601 | 5.476 | 5.567 | 7,674,844 | +0.11(+1.98%) |
Dec 24, 2002 | 5.510 | 5.533 | 5.414 | 5.459 | 4,570,264 | -0.02(-0.31%) |
Dec 23, 2002 | 5.562 | 5.601 | 5.459 | 5.476 | 9,350,490 | -0.09(-1.53%) |
Dec 20, 2002 | 5.584 | 5.653 | 5.539 | 5.562 | 16,854,412 | +0.00(+0.00%) |
Dec 19, 2002 | 5.465 | 5.641 | 5.465 | 5.562 | 14,795,242 | +0.04(+0.72%) |
Dec 18, 2002 | 5.584 | 5.619 | 5.476 | 5.522 | 13,214,729 | -0.10(-1.72%) |
Dec 17, 2002 | 5.556 | 5.704 | 5.528 | 5.619 | 12,556,358 | -0.03(-0.60%) |
Dec 16, 2002 | 5.556 | 5.653 | 5.510 | 5.653 | 9,974,923 | +0.14(+2.47%) |
Dec 13, 2002 | 5.556 | 5.584 | 5.482 | 5.516 | 10,643,142 | -0.09(-1.52%) |
Dec 12, 2002 | 5.448 | 5.658 | 5.448 | 5.601 | 11,666,044 | +0.10(+1.76%) |
Dec 11, 2002 | 5.471 | 5.653 | 5.402 | 5.505 | 13,605,285 | +0.03(+0.62%) |
Dec 10, 2002 | 5.482 | 5.545 | 5.374 | 5.471 | 9,767,775 | +0.10(+1.80%) |
Dec 09, 2002 | 5.437 | 5.596 | 5.306 | 5.374 | 15,151,333 | -0.24(-4.35%) |
Dec 06, 2002 | 5.613 | 5.636 | 5.488 | 5.619 | 20,927,556 | -0.08(-1.40%) |
Dec 05, 2002 | 5.891 | 5.903 | 5.647 | 5.698 | 20,794,616 | -0.07(-1.28%) |
Dec 04, 2002 | 5.664 | 5.948 | 5.516 | 5.772 | 34,215,612 | +0.11(+1.91%) |
Dec 03, 2002 | 6.511 | 6.511 | 5.636 | 5.664 | 51,411,696 | -0.85(-13.01%) |
Dec 02, 2002 | 6.625 | 6.773 | 6.460 | 6.511 | 21,441,030 | +0.04(+0.62%) |
Nov 29, 2002 | 6.329 | 6.540 | 6.318 | 6.472 | 13,452,298 | +0.20(+3.17%) |
Nov 27, 2002 | 6.284 | 6.375 | 6.187 | 6.272 | 17,409,032 | +0.12(+1.94%) |
Nov 26, 2002 | 6.187 | 6.483 | 6.102 | 6.153 | 38,426,096 | -0.03(-0.55%) |
Nov 25, 2002 | 5.903 | 6.193 | 5.886 | 6.187 | 28,768,576 | +0.38(+6.56%) |
Nov 22, 2002 | 5.573 | 5.937 | 5.567 | 5.806 | 26,401,674 | -0.06(-1.07%) |
Nov 21, 2002 | 5.118 | 5.931 | 5.107 | 5.869 | 57,097,708 | +0.79(+15.57%) |
Nov 20, 2002 | 4.879 | 5.129 | 4.862 | 5.078 | 15,179,292 | +0.22(+4.44%) |
Nov 19, 2002 | 4.982 | 4.987 | 4.839 | 4.862 | 16,809,922 | -0.14(-2.84%) |
Nov 18, 2002 | 4.993 | 5.056 | 4.947 | 5.004 | 12,098,804 | +0.09(+1.73%) |
Nov 15, 2002 | 4.891 | 5.056 | 4.851 | 4.919 | 15,399,277 | -0.09(-1.70%) |
Nov 14, 2002 | 4.959 | 5.090 | 4.930 | 5.004 | 14,111,901 | +0.16(+3.29%) |
Nov 13, 2002 | 4.913 | 4.947 | 4.783 | 4.845 | 24,753,108 | -0.06(-1.27%) |
Nov 12, 2002 | 4.891 | 4.982 | 4.839 | 4.908 | 13,082,844 | +0.07(+1.53%) |
Nov 11, 2002 | 4.936 | 4.942 | 4.800 | 4.834 | 11,021,917 | -0.14(-2.75%) |
Nov 08, 2002 | 5.050 | 5.147 | 4.834 | 4.970 | 13,879,958 | -0.03(-0.68%) |
Nov 07, 2002 | 5.266 | 5.289 | 4.976 | 5.004 | 22,099,928 | -0.31(-5.88%) |
Nov 06, 2002 | 5.112 | 5.402 | 5.095 | 5.317 | 26,186,438 | +0.26(+5.06%) |
Nov 05, 2002 | 4.874 | 5.107 | 4.868 | 5.061 | 18,833,394 | +0.19(+3.97%) |
Nov 04, 2002 | 4.953 | 5.101 | 4.839 | 4.868 | 15,983,617 | +0.07(+1.54%) |
Nov 01, 2002 | 4.794 | 4.885 | 4.726 | 4.794 | 14,129,485 | -0.02(-0.35%) |
Oct 31, 2002 | 4.862 | 4.913 | 4.760 | 4.811 | 16,388,416 | +0.02(+0.48%) |
Oct 30, 2002 | 4.777 | 4.856 | 4.697 | 4.788 | 13,026,924 | +0.04(+0.84%) |
Oct 29, 2002 | 4.993 | 5.033 | 4.748 | 4.748 | 18,900,918 | -0.24(-4.90%) |
Oct 28, 2002 | 5.016 | 5.164 | 4.976 | 4.993 | 14,181,712 | +0.03(+0.69%) |
Oct 25, 2002 | 4.834 | 5.027 | 4.771 | 4.959 | 16,787,766 | -0.08(-1.58%) |
Oct 24, 2002 | 5.175 | 5.340 | 4.976 | 5.038 | 18,755,494 | -0.18(-3.38%) |
Oct 23, 2002 | 5.328 | 5.346 | 5.044 | 5.215 | 26,151,620 | -0.13(-2.45%) |
Oct 22, 2002 | 5.425 | 5.670 | 5.266 | 5.346 | 33,531,392 | -0.09(-1.57%) |
Oct 21, 2002 | 4.822 | 5.431 | 4.692 | 5.431 | 39,118,404 | +0.73(+15.62%) |
Oct 18, 2002 | 4.828 | 4.828 | 4.549 | 4.697 | 20,439,228 | -0.13(-2.71%) |
Oct 17, 2002 | 4.982 | 5.090 | 4.800 | 4.828 | 26,488,894 | +0.13(+2.78%) |
Oct 16, 2002 | 5.101 | 5.158 | 4.561 | 4.697 | 47,497,692 | -0.35(-6.88%) |
Oct 15, 2002 | 4.947 | 5.044 | 4.748 | 5.044 | 38,307,048 | +0.53(+11.85%) |
Oct 14, 2002 | 4.737 | 4.737 | 4.328 | 4.510 | 30,552,720 | -0.22(-4.69%) |
Oct 11, 2002 | 4.549 | 4.976 | 4.515 | 4.731 | 47,596,868 | +0.41(+9.47%) |
Oct 10, 2002 | 4.151 | 4.402 | 4.038 | 4.322 | 46,689,676 | +0.26(+6.29%) |
Oct 09, 2002 | 4.282 | 4.288 | 3.924 | 4.066 | 83,500,088 | -0.34(-7.74%) |
Oct 08, 2002 | 4.834 | 4.839 | 4.271 | 4.407 | 51,192,240 | -0.43(-8.82%) |
Oct 07, 2002 | 4.925 | 4.976 | 4.777 | 4.834 | 18,116,642 | -0.09(-1.85%) |
Oct 04, 2002 | 5.209 | 5.249 | 4.834 | 4.925 | 31,724,212 | -0.28(-5.46%) |
Oct 03, 2002 | 5.289 | 5.306 | 5.129 | 5.209 | 17,323,044 | -0.10(-1.82%) |
Oct 02, 2002 | 5.562 | 5.562 | 5.260 | 5.306 | 20,207,990 | -0.32(-5.76%) |
Oct 01, 2002 | 5.505 | 5.681 | 5.311 | 5.630 | 23,242,230 | +0.06(+1.02%) |
Sep 30, 2002 | 5.476 | 5.670 | 5.346 | 5.573 | 23,072,362 | +0.10(+1.77%) |
Sep 27, 2002 | 5.584 | 5.675 | 5.402 | 5.476 | 14,542,726 | -0.27(-4.75%) |
Sep 26, 2002 | 5.727 | 5.835 | 5.619 | 5.749 | 20,104,768 | +0.08(+1.40%) |
Sep 25, 2002 | 5.459 | 5.772 | 5.459 | 5.670 | 25,165,822 | +0.36(+6.75%) |
Sep 24, 2002 | 5.328 | 5.476 | 5.255 | 5.311 | 19,221,840 | -0.18(-3.31%) |
Sep 23, 2002 | 5.567 | 5.567 | 5.391 | 5.493 | 15,364,635 | -0.06(-1.13%) |
Sep 20, 2002 | 5.613 | 5.670 | 5.419 | 5.556 | 24,481,072 | -0.06(-1.01%) |
Sep 19, 2002 | 5.687 | 5.761 | 5.522 | 5.613 | 20,453,824 | -0.22(-3.80%) |
Sep 18, 2002 | 5.857 | 5.943 | 5.641 | 5.835 | 24,642,500 | -0.12(-2.01%) |
Sep 17, 2002 | 6.199 | 6.261 | 5.891 | 5.954 | 19,501,084 | -0.13(-2.06%) |
Sep 16, 2002 | 6.056 | 6.153 | 6.000 | 6.079 | 14,663,357 | +0.02(+0.38%) |
Sep 13, 2002 | 6.199 | 6.210 | 5.931 | 6.056 | 15,981,682 | -0.14(-2.20%) |
Sep 12, 2002 | 6.312 | 6.312 | 6.113 | 6.193 | 16,724,284 | -0.15(-2.42%) |
Sep 11, 2002 | 6.511 | 6.511 | 6.102 | 6.346 | 15,944,754 | +0.15(+2.39%) |
Sep 10, 2002 | 6.369 | 6.381 | 6.085 | 6.199 | 23,985,888 | +0.06(+0.93%) |
Sep 09, 2002 | 5.801 | 6.255 | 5.778 | 6.142 | 20,798,836 | +0.34(+5.88%) |
Sep 06, 2002 | 6.255 | 6.255 | 5.778 | 5.801 | 28,950,754 | -0.28(-4.58%) |
Sep 05, 2002 | 6.227 | 6.233 | 5.965 | 6.079 | 23,830,614 | -0.20(-3.26%) |
Sep 04, 2002 | 6.250 | 6.318 | 6.039 | 6.284 | 21,437,336 | +0.06(+1.01%) |
Sep 03, 2002 | 6.540 | 6.545 | 6.216 | 6.221 | 24,724,796 | -0.47(-7.05%) |
Aug 30, 2002 | 6.614 | 6.756 | 6.568 | 6.693 | 9,216,847 | +0.08(+1.20%) |
Aug 29, 2002 | 6.574 | 6.710 | 6.551 | 6.614 | 11,703,324 | +0.00(+0.00%) |
Aug 28, 2002 | 6.762 | 6.779 | 6.563 | 6.614 | 15,593,764 | -0.15(-2.19%) |
Aug 27, 2002 | 6.938 | 7.063 | 6.705 | 6.762 | 15,917,850 | -0.11(-1.57%) |
Aug 26, 2002 | 6.756 | 6.932 | 6.722 | 6.870 | 10,190,160 | +0.17(+2.55%) |
Aug 23, 2002 | 6.875 | 6.898 | 6.671 | 6.699 | 12,018,090 | -0.22(-3.20%) |
Aug 22, 2002 | 6.841 | 6.961 | 6.762 | 6.921 | 13,409,568 | +0.13(+1.84%) |
Aug 21, 2002 | 6.824 | 6.949 | 6.739 | 6.796 | 22,499,628 | +0.02(+0.34%) |
Aug 20, 2002 | 6.841 | 6.955 | 6.716 | 6.773 | 15,780,865 | +0.30(+4.57%) |
Aug 16, 2002 | 6.597 | 6.631 | 6.454 | 6.477 | 12,440,475 | -0.13(-1.89%) |
Aug 15, 2002 | 6.540 | 6.716 | 6.244 | 6.602 | 17,347,310 | +0.15(+2.29%) |
Aug 14, 2002 | 6.506 | 6.545 | 6.056 | 6.454 | 34,133,316 | -0.05(-0.79%) |
Aug 13, 2002 | 6.619 | 6.739 | 6.420 | 6.506 | 15,721,429 | -0.11(-1.72%) |
Aug 12, 2002 | 6.710 | 6.807 | 6.568 | 6.619 | 14,831,467 | -0.36(-5.21%) |
Aug 07, 2002 | 7.137 | 7.035 | 6.813 | 6.983 | 12,642,875 | +0.07(+0.99%) |
Aug 06, 2002 | 6.870 | 7.052 | 6.824 | 6.915 | 11,235,922 | +0.23(+3.40%) |
Aug 05, 2002 | 7.108 | 7.137 | 6.631 | 6.688 | 23,127,402 | -0.39(-5.54%) |
Aug 02, 2002 | 7.450 | 7.450 | 6.938 | 7.080 | 13,634,652 | -0.34(-4.60%) |
Aug 01, 2002 | 7.603 | 7.689 | 7.398 | 7.421 | 12,880,620 | -0.24(-3.12%) |
Jul 31, 2002 | 7.507 | 7.660 | 7.421 | 7.660 | 12,169,143 | +0.15(+2.05%) |
Jul 30, 2002 | 7.489 | 7.598 | 7.398 | 7.507 | 12,535,256 | +0.04(+0.53%) |
Jul 29, 2002 | 7.364 | 7.563 | 7.245 | 7.467 | 16,397,736 | +0.30(+4.21%) |
Jul 26, 2002 | 7.108 | 7.245 | 6.978 | 7.165 | 10,567,000 | +0.02(+0.32%) |
Jul 25, 2002 | 7.120 | 7.279 | 6.887 | 7.143 | 20,487,060 | -0.05(-0.63%) |
Jul 24, 2002 | 6.824 | 7.307 | 6.551 | 7.188 | 22,047,350 | +0.31(+4.46%) |
Jul 23, 2002 | 7.086 | 7.086 | 6.830 | 6.881 | 21,364,360 | -0.10(-1.39%) |
Jul 22, 2002 | 7.080 | 7.342 | 6.796 | 6.978 | 24,058,336 | -0.07(-0.97%) |
Jul 19, 2002 | 7.285 | 7.387 | 6.955 | 7.046 | 16,240,002 | -0.07(-1.04%) |
Jul 17, 2002 | 7.325 | 7.683 | 7.012 | 7.120 | 23,423,178 | -0.05(-0.71%) |
Jul 12, 2002 | 7.507 | 7.609 | 7.114 | 7.171 | 31,758,502 | -0.32(-4.32%) |
Jul 11, 2002 | 7.819 | 7.825 | 7.359 | 7.495 | 36,023,848 | -0.46(-5.79%) |
Jul 10, 2002 | 8.542 | 8.547 | 7.933 | 7.956 | 31,232,192 | -0.64(-7.41%) |
Jul 09, 2002 | 8.678 | 8.803 | 8.604 | 8.593 | 11,925,770 | -0.02(-0.26%) |
Jul 08, 2002 | 8.854 | 8.911 | 8.547 | 8.615 | 13,146,500 | -0.31(-3.44%) |
Jul 05, 2002 | 8.758 | 8.951 | 8.758 | 8.923 | 6,560,853 | +0.22(+2.55%) |
Jul 04, 2002 | 8.780 | 8.883 | 8.530 | 8.701 | 16,101,082 | +0.00(+0.00%) |
Jul 03, 2002 | 8.780 | 8.883 | 8.530 | 8.701 | 16,100,555 | -0.26(-2.92%) |
Jul 02, 2002 | 8.832 | 9.093 | 8.672 | 8.962 | 17,664,010 | +0.14(+1.55%) |
Jul 01, 2002 | 9.099 | 9.235 | 8.814 | 8.826 | 11,328,945 | -0.27(-3.00%) |
Jun 28, 2002 | 9.008 | 9.372 | 8.968 | 9.099 | 12,302,786 | +0.13(+1.46%) |
Jun 27, 2002 | 8.968 | 9.099 | 8.672 | 8.968 | 20,519,942 | +0.01(+0.13%) |
Jun 26, 2002 | 8.883 | 9.065 | 8.826 | 8.957 | 13,107,462 | -0.17(-1.87%) |
Jun 25, 2002 | 9.099 | 9.406 | 9.048 | 9.127 | 14,502,457 | +0.30(+3.41%) |
Jun 21, 2002 | 8.763 | 8.917 | 8.735 | 8.826 | 17,594,024 | -0.12(-1.34%) |
Jun 20, 2002 | 9.116 | 9.122 | 8.923 | 8.945 | 14,828,126 | -0.43(-4.55%) |
Jun 19, 2002 | 9.548 | 9.656 | 9.360 | 9.372 | 11,878,116 | -0.25(-2.60%) |
Jun 18, 2002 | 9.298 | 9.696 | 9.224 | 9.622 | 10,321,342 | +0.32(+3.42%) |
Jun 17, 2002 | 9.139 | 9.326 | 9.110 | 9.304 | 12,613,508 | +0.27(+2.96%) |
Jun 14, 2002 | 9.178 | 9.207 | 8.883 | 9.036 | 17,668,408 | -0.45(-4.74%) |
Jun 12, 2002 | 9.565 | 9.628 | 9.383 | 9.486 | 11,596,057 | -0.08(-0.83%) |
Jun 11, 2002 | 9.605 | 9.872 | 9.537 | 9.565 | 10,808,966 | +0.02(+0.18%) |
Jun 10, 2002 | 9.497 | 9.645 | 9.412 | 9.548 | 7,085,756 | +0.14(+1.45%) |
Jun 07, 2002 | 9.497 | 9.497 | 9.332 | 9.412 | 11,728,118 | -0.11(-1.19%) |
Jun 06, 2002 | 9.667 | 9.730 | 9.417 | 9.525 | 10,194,732 | -0.11(-1.18%) |
Jun 05, 2002 | 9.650 | 9.713 | 9.525 | 9.639 | 10,812,131 | -0.40(-3.97%) |
May 31, 2002 | 9.986 | 10.15 | 9.935 | 10.04 | 11,477,888 | +0.03(+0.34%) |
May 28, 2002 | 10.15 | 10.21 | 9.980 | 10.00 | 10,062,143 | -0.09(-0.85%) |
May 27, 2002 | 10.34 | 10.34 | 10.04 | 10.09 | 8,205,023 | +0.00(+0.00%) |
May 24, 2002 | 10.34 | 10.34 | 10.04 | 10.09 | 8,190,603 | -0.19(-1.88%) |
May 23, 2002 | 10.32 | 10.33 | 10.07 | 10.28 | 13,901,763 | -0.06(-0.60%) |
May 22, 2002 | 10.04 | 10.37 | 10.02 | 10.34 | 25,798,344 | +0.35(+3.47%) |
May 21, 2002 | 9.787 | 10.07 | 9.787 | 9.997 | 38,665,952 | +0.48(+5.08%) |
May 20, 2002 | 9.554 | 9.599 | 9.383 | 9.514 | 9,303,891 | +0.01(+0.06%) |
May 17, 2002 | 9.429 | 9.548 | 9.412 | 9.508 | 7,936,856 | +0.08(+0.84%) |
May 16, 2002 | 9.468 | 9.582 | 9.412 | 9.429 | 13,492,919 | -0.03(-0.36%) |
May 15, 2002 | 9.360 | 9.565 | 9.343 | 9.463 | 14,611,130 | +0.09(+0.91%) |
May 14, 2002 | 9.332 | 9.417 | 9.241 | 9.377 | 20,679,612 | +0.17(+1.85%) |
May 13, 2002 | 9.042 | 9.224 | 9.008 | 9.207 | 9,523,876 | +0.20(+2.27%) |
May 10, 2002 | 9.133 | 9.184 | 8.951 | 9.002 | 9,241,641 | -0.06(-0.69%) |
May 09, 2002 | 9.002 | 9.156 | 8.957 | 9.065 | 12,542,993 | -0.03(-0.37%) |
May 08, 2002 | 8.985 | 9.218 | 8.979 | 9.099 | 14,418,754 | +0.20(+2.30%) |
May 07, 2002 | 8.985 | 9.235 | 8.871 | 8.894 | 12,862,156 | -0.16(-1.82%) |
May 06, 2002 | 9.099 | 9.230 | 9.048 | 9.059 | 10,566,297 | -0.09(-0.99%) |
May 03, 2002 | 9.110 | 9.207 | 8.962 | 9.150 | 14,976,365 | -0.01(-0.06%) |
May 02, 2002 | 9.258 | 9.321 | 9.116 | 9.156 | 21,959,778 | -0.14(-1.47%) |
May 01, 2002 | 9.082 | 9.360 | 8.911 | 9.292 | 16,916,486 | +0.19(+2.13%) |
Apr 30, 2002 | 8.957 | 9.178 | 8.928 | 9.099 | 9,876,273 | +0.08(+0.88%) |
Apr 29, 2002 | 9.184 | 9.235 | 8.957 | 9.019 | 9,483,607 | -0.25(-2.70%) |
Apr 26, 2002 | 9.264 | 9.321 | 9.173 | 9.269 | 8,891,705 | -0.01(-0.12%) |
Apr 25, 2002 | 9.241 | 9.281 | 9.099 | 9.281 | 8,335,853 | +0.06(+0.62%) |
Apr 24, 2002 | 9.372 | 9.525 | 9.218 | 9.224 | 8,063,290 | -0.13(-1.40%) |
Apr 23, 2002 | 9.110 | 9.451 | 9.104 | 9.355 | 13,787,639 | +0.23(+2.49%) |
Apr 22, 2002 | 9.304 | 9.304 | 9.099 | 9.127 | 12,423,945 | -0.18(-1.89%) |
Apr 19, 2002 | 9.116 | 9.383 | 9.042 | 9.304 | 11,527,477 | +0.28(+3.09%) |
Apr 18, 2002 | 9.230 | 9.252 | 8.814 | 9.025 | 13,528,616 | -0.18(-1.92%) |
Apr 17, 2002 | 9.383 | 9.383 | 9.076 | 9.201 | 29,979,634 | +0.18(+2.02%) |
Apr 16, 2002 | 8.701 | 9.093 | 8.638 | 9.019 | 19,043,530 | +0.45(+5.31%) |
Apr 15, 2002 | 8.758 | 8.826 | 8.559 | 8.564 | 7,958,309 | -0.16(-1.83%) |
Apr 12, 2002 | 8.604 | 8.758 | 8.559 | 8.723 | 8,285,209 | +0.25(+2.95%) |
Apr 11, 2002 | 8.871 | 8.871 | 8.473 | 8.473 | 12,617,728 | -0.40(-4.49%) |
Apr 10, 2002 | 8.615 | 8.951 | 8.570 | 8.871 | 12,212,577 | +0.32(+3.79%) |
Apr 09, 2002 | 8.598 | 8.633 | 8.507 | 8.547 | 8,830,511 | -0.05(-0.53%) |
Apr 08, 2002 | 8.530 | 8.593 | 8.462 | 8.593 | 10,201,942 | +0.03(+0.40%) |
Apr 05, 2002 | 8.723 | 8.752 | 8.530 | 8.559 | 14,656,147 | -0.05(-0.59%) |
Apr 04, 2002 | 8.672 | 8.729 | 8.559 | 8.610 | 13,025,342 | +0.05(+0.53%) |
Apr 03, 2002 | 8.758 | 8.957 | 8.542 | 8.564 | 17,433,652 | -0.18(-2.02%) |
Apr 02, 2002 | 8.883 | 8.917 | 8.718 | 8.741 | 14,971,265 | -0.20(-2.29%) |