Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 3.297 | 3.297 | 3.222 | 3.230 | 839,374 | -0.09(-2.57%) |
Mar 28, 2003 | 3.306 | 3.322 | 3.293 | 3.315 | 535,374 | +0.01(+0.17%) |
Mar 27, 2003 | 3.278 | 3.334 | 3.269 | 3.309 | 974,365 | -0.00(-0.06%) |
Mar 26, 2003 | 3.300 | 3.335 | 3.274 | 3.311 | 750,550 | -0.02(-0.50%) |
Mar 25, 2003 | 3.282 | 3.348 | 3.259 | 3.328 | 1,436,305 | +0.05(+1.41%) |
Mar 24, 2003 | 3.337 | 3.337 | 3.272 | 3.282 | 903,090 | -0.08(-2.37%) |
Mar 21, 2003 | 3.348 | 3.398 | 3.322 | 3.361 | 2,549,442 | +0.01(+0.28%) |
Mar 20, 2003 | 3.334 | 3.358 | 3.306 | 3.352 | 1,801,051 | +0.02(+0.56%) |
Mar 19, 2003 | 3.328 | 3.343 | 3.274 | 3.334 | 2,447,929 | +0.05(+1.41%) |
Mar 18, 2003 | 3.343 | 3.352 | 3.278 | 3.287 | 2,387,183 | +0.01(+0.28%) |
Mar 17, 2003 | 3.185 | 3.278 | 3.135 | 3.278 | 1,613,953 | +0.09(+2.91%) |
Mar 14, 2003 | 3.148 | 3.195 | 3.145 | 3.185 | 704,383 | +0.04(+1.41%) |
Mar 13, 2003 | 3.069 | 3.158 | 3.067 | 3.141 | 1,011,083 | +0.09(+3.10%) |
Mar 12, 2003 | 3.056 | 3.084 | 3.021 | 3.046 | 1,508,120 | -0.04(-1.20%) |
Mar 11, 2003 | 3.102 | 3.143 | 3.067 | 3.084 | 1,160,923 | -0.03(-0.95%) |
Mar 10, 2003 | 3.121 | 3.130 | 3.093 | 3.113 | 896,881 | -0.03(-0.83%) |
Mar 07, 2003 | 3.156 | 3.176 | 3.128 | 3.139 | 1,030,252 | -0.04(-1.28%) |
Mar 06, 2003 | 3.189 | 3.219 | 3.163 | 3.180 | 496,497 | -0.04(-1.09%) |
Mar 05, 2003 | 3.272 | 3.272 | 3.200 | 3.215 | 488,127 | -0.04(-1.31%) |
Mar 04, 2003 | 3.317 | 3.317 | 3.241 | 3.258 | 1,179,552 | -0.05(-1.40%) |
Mar 03, 2003 | 3.358 | 3.361 | 3.302 | 3.304 | 610,699 | -0.02(-0.61%) |
Feb 28, 2003 | 3.321 | 3.335 | 3.309 | 3.324 | 2,235,723 | +0.02(+0.67%) |
Feb 27, 2003 | 3.247 | 3.334 | 3.237 | 3.302 | 2,447,929 | +0.08(+2.47%) |
Feb 26, 2003 | 3.226 | 3.258 | 3.204 | 3.222 | 1,130,145 | -0.00(-0.11%) |
Feb 25, 2003 | 3.241 | 3.241 | 3.148 | 3.226 | 1,020,262 | -0.02(-0.74%) |
Feb 24, 2003 | 3.306 | 3.313 | 3.245 | 3.250 | 559,673 | -0.07(-2.06%) |
Feb 21, 2003 | 3.304 | 3.319 | 3.261 | 3.319 | 1,093,698 | +0.02(+0.50%) |
Feb 20, 2003 | 3.334 | 3.347 | 3.287 | 3.302 | 824,525 | -0.02(-0.67%) |
Feb 19, 2003 | 3.361 | 3.361 | 3.321 | 3.324 | 1,071,019 | -0.04(-1.10%) |
Feb 18, 2003 | 3.315 | 3.371 | 3.315 | 3.361 | 1,862,607 | +0.10(+3.13%) |
Feb 14, 2003 | 3.152 | 3.263 | 3.132 | 3.259 | 1,135,815 | +0.10(+3.17%) |
Feb 13, 2003 | 3.167 | 3.185 | 3.098 | 3.159 | 2,156,348 | -0.02(-0.70%) |
Feb 12, 2003 | 3.234 | 3.234 | 3.145 | 3.182 | 2,002,458 | -0.04(-1.26%) |
Feb 11, 2003 | 3.278 | 3.293 | 3.213 | 3.222 | 1,049,691 | -0.05(-1.42%) |
Feb 10, 2003 | 3.287 | 3.289 | 3.241 | 3.269 | 1,967,090 | -0.02(-0.56%) |
Feb 07, 2003 | 3.408 | 3.408 | 3.285 | 3.287 | 2,905,818 | -0.12(-3.53%) |
Feb 06, 2003 | 3.409 | 3.432 | 3.385 | 3.408 | 1,407,957 | -0.01(-0.32%) |
Feb 05, 2003 | 3.404 | 3.430 | 3.398 | 3.419 | 682,245 | +0.03(+0.98%) |
Feb 04, 2003 | 3.485 | 3.485 | 3.361 | 3.385 | 2,258,671 | -0.10(-2.82%) |
Feb 03, 2003 | 3.454 | 3.535 | 3.454 | 3.484 | 1,678,479 | +0.00(+0.05%) |
Jan 31, 2003 | 3.352 | 3.508 | 3.352 | 3.482 | 3,376,937 | +0.04(+1.02%) |
Jan 30, 2003 | 3.491 | 3.495 | 3.404 | 3.447 | 1,697,918 | -0.04(-1.27%) |
Jan 29, 2003 | 3.572 | 3.572 | 3.426 | 3.491 | 2,430,650 | -0.08(-2.28%) |
Jan 28, 2003 | 3.565 | 3.584 | 3.552 | 3.572 | 2,183,886 | +0.03(+0.73%) |
Jan 27, 2003 | 3.569 | 3.591 | 3.502 | 3.547 | 2,099,382 | -0.08(-2.10%) |
Jan 24, 2003 | 3.691 | 3.693 | 3.604 | 3.622 | 3,807,829 | -0.07(-1.95%) |
Jan 23, 2003 | 3.708 | 3.732 | 3.684 | 3.695 | 8,324,362 | -0.02(-0.45%) |
Jan 22, 2003 | 3.704 | 3.741 | 3.689 | 3.711 | 3,792,980 | +0.01(+0.20%) |
Jan 21, 2003 | 4.015 | 4.015 | 3.697 | 3.704 | 10,222,068 | -0.31(-7.75%) |
Jan 17, 2003 | 4.006 | 4.041 | 4.006 | 4.015 | 2,114,231 | -0.08(-1.86%) |
Jan 16, 2003 | 4.117 | 4.158 | 4.084 | 4.091 | 2,317,527 | -0.07(-1.73%) |
Jan 15, 2003 | 4.213 | 4.232 | 4.158 | 4.163 | 1,317,783 | -0.08(-1.88%) |
Jan 14, 2003 | 4.256 | 4.267 | 4.224 | 4.243 | 1,615,573 | -0.01(-0.22%) |
Jan 13, 2003 | 4.176 | 4.282 | 4.176 | 4.252 | 1,001,094 | +0.03(+0.75%) |
Jan 10, 2003 | 4.185 | 4.324 | 4.185 | 4.221 | 2,419,040 | +0.03(+0.66%) |
Jan 09, 2003 | 4.173 | 4.197 | 4.167 | 4.193 | 2,710,351 | +0.04(+0.85%) |
Jan 08, 2003 | 4.084 | 4.174 | 4.080 | 4.158 | 3,533,257 | +0.04(+0.85%) |
Jan 07, 2003 | 4.111 | 4.145 | 4.111 | 4.122 | 608,270 | -0.03(-0.71%) |
Jan 06, 2003 | 4.148 | 4.165 | 4.111 | 4.152 | 1,313,463 | +0.02(+0.54%) |
Jan 03, 2003 | 4.145 | 4.152 | 4.102 | 4.130 | 457,619 | +0.01(+0.27%) |
Jan 02, 2003 | 4.037 | 4.134 | 4.021 | 4.119 | 740,561 | +0.14(+3.39%) |
Dec 31, 2002 | 4.010 | 4.022 | 3.965 | 3.984 | 492,987 | -0.03(-0.65%) |
Dec 30, 2002 | 4.010 | 4.010 | 3.965 | 4.010 | 599,900 | +0.00(+0.05%) |
Dec 27, 2002 | 4.000 | 4.026 | 3.982 | 4.008 | 744,611 | -0.06(-1.55%) |
Dec 26, 2002 | 4.091 | 4.102 | 4.060 | 4.071 | 269,172 | -0.02(-0.41%) |
Dec 24, 2002 | 4.102 | 4.110 | 4.060 | 4.087 | 375,815 | -0.03(-0.68%) |
Dec 23, 2002 | 4.095 | 4.167 | 4.061 | 4.115 | 904,170 | +0.04(+1.00%) |
Dec 20, 2002 | 4.010 | 4.104 | 3.995 | 4.074 | 2,650,415 | +0.06(+1.52%) |
Dec 19, 2002 | 4.000 | 4.037 | 4.000 | 4.013 | 1,319,673 | -0.01(-0.32%) |
Dec 18, 2002 | 4.093 | 4.093 | 3.989 | 4.026 | 1,515,140 | -0.11(-2.69%) |
Dec 17, 2002 | 4.102 | 4.150 | 4.100 | 4.137 | 1,500,021 | -0.01(-0.27%) |
Dec 16, 2002 | 4.195 | 4.202 | 4.148 | 4.148 | 1,558,067 | -0.02(-0.49%) |
Dec 13, 2002 | 4.232 | 4.232 | 4.148 | 4.169 | 1,950,891 | -0.07(-1.70%) |
Dec 12, 2002 | 4.219 | 4.267 | 4.215 | 4.241 | 508,646 | -0.02(-0.43%) |
Dec 11, 2002 | 4.139 | 4.269 | 4.139 | 4.260 | 1,431,985 | +0.07(+1.59%) |
Dec 10, 2002 | 4.158 | 4.200 | 4.141 | 4.193 | 939,808 | +0.04(+0.94%) |
Dec 09, 2002 | 4.213 | 4.215 | 4.126 | 4.154 | 2,048,355 | -0.10(-2.35%) |
Dec 06, 2002 | 4.315 | 4.315 | 4.213 | 4.254 | 1,844,518 | -0.08(-1.84%) |
Dec 05, 2002 | 4.324 | 4.376 | 4.313 | 4.334 | 1,615,573 | -0.02(-0.43%) |
Dec 04, 2002 | 4.398 | 4.398 | 4.328 | 4.352 | 1,515,410 | -0.07(-1.55%) |
Dec 03, 2002 | 4.389 | 4.421 | 4.350 | 4.421 | 1,458,174 | +0.01(+0.21%) |
Dec 02, 2002 | 4.352 | 4.458 | 4.352 | 4.411 | 2,161,747 | +0.10(+2.41%) |
Nov 29, 2002 | 4.278 | 4.326 | 4.278 | 4.308 | 767,289 | +0.05(+1.13%) |
Nov 27, 2002 | 4.167 | 4.298 | 4.160 | 4.260 | 2,382,053 | +0.10(+2.45%) |
Nov 26, 2002 | 4.158 | 4.185 | 4.150 | 4.158 | 854,223 | -0.04(-1.06%) |
Nov 25, 2002 | 4.213 | 4.223 | 4.197 | 4.202 | 1,758,934 | +0.04(+0.84%) |
Nov 22, 2002 | 4.111 | 4.195 | 4.084 | 4.167 | 3,010,302 | +0.02(+0.58%) |
Nov 21, 2002 | 4.047 | 4.143 | 3.991 | 4.143 | 1,860,987 | +0.17(+4.39%) |
Nov 20, 2002 | 3.898 | 3.976 | 3.897 | 3.969 | 758,380 | +0.11(+2.98%) |
Nov 19, 2002 | 3.880 | 3.880 | 3.828 | 3.854 | 1,315,623 | -0.01(-0.19%) |
Nov 18, 2002 | 3.880 | 3.945 | 3.850 | 3.861 | 838,834 | -0.02(-0.52%) |
Nov 15, 2002 | 3.972 | 3.972 | 3.880 | 3.882 | 1,136,355 | -0.10(-2.51%) |
Nov 14, 2002 | 3.963 | 3.989 | 3.917 | 3.982 | 1,273,506 | +0.11(+2.87%) |
Nov 13, 2002 | 3.934 | 3.934 | 3.824 | 3.871 | 1,334,792 | -0.03(-0.71%) |
Nov 12, 2002 | 3.943 | 3.945 | 3.889 | 3.898 | 1,659,310 | -0.04(-1.08%) |
Nov 11, 2002 | 4.037 | 4.037 | 3.924 | 3.941 | 1,843,168 | -0.13(-3.14%) |
Nov 08, 2002 | 4.093 | 4.139 | 4.065 | 4.069 | 2,080,753 | -0.05(-1.13%) |
Nov 07, 2002 | 4.111 | 4.137 | 4.065 | 4.115 | 1,618,813 | -0.02(-0.40%) |
Nov 06, 2002 | 4.056 | 4.139 | 4.047 | 4.132 | 1,970,600 | +0.08(+2.01%) |
Nov 05, 2002 | 4.047 | 4.074 | 4.010 | 4.050 | 2,131,239 | -0.00(-0.09%) |
Nov 04, 2002 | 4.074 | 4.130 | 4.043 | 4.054 | 2,083,183 | +0.10(+2.53%) |
Nov 01, 2002 | 3.722 | 3.974 | 3.695 | 3.954 | 3,466,572 | +0.20(+5.33%) |
Oct 31, 2002 | 3.741 | 3.763 | 3.722 | 3.754 | 2,314,557 | +0.05(+1.45%) |
Oct 30, 2002 | 3.611 | 3.734 | 3.611 | 3.700 | 1,775,943 | +0.09(+2.46%) |
Oct 29, 2002 | 3.593 | 3.639 | 3.565 | 3.611 | 3,912,582 | -0.16(-4.22%) |
Oct 28, 2002 | 3.880 | 3.917 | 3.769 | 3.771 | 1,669,030 | -0.11(-2.82%) |
Oct 25, 2002 | 3.843 | 3.889 | 3.843 | 3.880 | 1,276,746 | +0.01(+0.29%) |
Oct 24, 2002 | 3.950 | 3.971 | 3.845 | 3.869 | 1,546,188 | -0.09(-2.29%) |
Oct 23, 2002 | 3.800 | 3.960 | 3.793 | 3.960 | 1,670,650 | +0.13(+3.28%) |
Oct 22, 2002 | 3.835 | 3.861 | 3.787 | 3.834 | 1,468,163 | -0.01(-0.19%) |
Oct 21, 2002 | 3.898 | 3.945 | 3.837 | 3.841 | 1,419,296 | -0.09(-2.22%) |
Oct 18, 2002 | 3.898 | 3.928 | 3.869 | 3.928 | 1,386,088 | +0.00(+0.05%) |
Oct 17, 2002 | 3.813 | 3.934 | 3.813 | 3.926 | 3,968,739 | +0.16(+4.23%) |
Oct 16, 2002 | 3.852 | 3.852 | 3.713 | 3.767 | 910,110 | -0.09(-2.21%) |
Oct 15, 2002 | 3.769 | 3.898 | 3.769 | 3.852 | 1,856,127 | +0.13(+3.53%) |
Oct 14, 2002 | 3.667 | 3.802 | 3.667 | 3.721 | 1,182,252 | +0.02(+0.45%) |
Oct 11, 2002 | 3.695 | 3.713 | 3.648 | 3.704 | 1,948,731 | +0.13(+3.63%) |
Oct 10, 2002 | 3.667 | 3.682 | 3.569 | 3.574 | 2,887,460 | -0.12(-3.16%) |
Oct 09, 2002 | 3.778 | 3.778 | 3.689 | 3.691 | 2,513,264 | -0.10(-2.69%) |
Oct 08, 2002 | 3.798 | 3.822 | 3.743 | 3.793 | 1,166,323 | +0.04(+0.99%) |
Oct 07, 2002 | 3.750 | 3.782 | 3.704 | 3.756 | 1,312,383 | +0.01(+0.40%) |
Oct 04, 2002 | 3.800 | 3.815 | 3.722 | 3.741 | 919,019 | -0.06(-1.56%) |
Oct 03, 2002 | 3.843 | 3.884 | 3.782 | 3.800 | 2,041,335 | -0.04(-0.97%) |
Oct 02, 2002 | 4.015 | 4.015 | 3.837 | 3.837 | 3,817,278 | -0.20(-4.87%) |
Oct 01, 2002 | 3.898 | 4.056 | 3.834 | 4.034 | 2,513,804 | +0.17(+4.46%) |
Sep 30, 2002 | 3.789 | 3.861 | 3.695 | 3.861 | 1,242,188 | +0.06(+1.46%) |
Sep 27, 2002 | 3.880 | 3.926 | 3.806 | 3.806 | 2,349,115 | -0.09(-2.38%) |
Sep 26, 2002 | 3.735 | 3.947 | 3.735 | 3.898 | 2,732,490 | +0.19(+5.09%) |
Sep 25, 2002 | 3.722 | 3.771 | 3.650 | 3.709 | 2,921,747 | -0.00(-0.10%) |
Sep 24, 2002 | 3.750 | 3.787 | 3.706 | 3.713 | 3,589,144 | -0.08(-2.20%) |
Sep 23, 2002 | 3.778 | 3.815 | 3.739 | 3.797 | 2,188,476 | -0.02(-0.44%) |
Sep 20, 2002 | 3.871 | 3.871 | 3.769 | 3.813 | 4,993,321 | -0.05(-1.39%) |
Sep 19, 2002 | 4.056 | 4.056 | 3.867 | 3.867 | 2,623,417 | -0.22(-5.43%) |
Sep 18, 2002 | 4.074 | 4.089 | 4.047 | 4.089 | 1,508,660 | -0.01(-0.36%) |
Sep 17, 2002 | 4.167 | 4.198 | 4.093 | 4.104 | 1,717,897 | -0.04(-0.98%) |
Sep 16, 2002 | 4.126 | 4.167 | 4.104 | 4.145 | 2,458,188 | +0.02(+0.45%) |
Sep 13, 2002 | 4.202 | 4.210 | 4.111 | 4.126 | 2,025,946 | -0.08(-1.81%) |
Sep 12, 2002 | 4.213 | 4.267 | 4.195 | 4.202 | 2,094,522 | -0.03(-0.70%) |
Sep 11, 2002 | 4.306 | 4.324 | 4.217 | 4.232 | 1,844,518 | -0.04(-0.82%) |
Sep 10, 2002 | 4.189 | 4.269 | 4.165 | 4.267 | 2,798,096 | +0.08(+1.90%) |
Sep 09, 2002 | 4.160 | 4.215 | 4.152 | 4.187 | 1,714,117 | +0.03(+0.62%) |
Sep 06, 2002 | 4.232 | 4.261 | 4.158 | 4.161 | 1,339,651 | -0.04(-1.06%) |
Sep 05, 2002 | 4.278 | 4.278 | 4.185 | 4.206 | 1,177,932 | -0.10(-2.32%) |
Sep 04, 2002 | 4.260 | 4.315 | 4.243 | 4.306 | 1,209,520 | +0.04(+0.87%) |
Sep 03, 2002 | 4.363 | 4.380 | 4.261 | 4.269 | 698,174 | -0.09(-2.12%) |
Aug 30, 2002 | 4.382 | 4.460 | 4.354 | 4.361 | 1,178,202 | -0.02(-0.38%) |
Aug 29, 2002 | 4.278 | 4.389 | 4.204 | 4.378 | 6,398,579 | +0.04(+0.98%) |
Aug 28, 2002 | 4.374 | 4.374 | 4.317 | 4.335 | 1,408,767 | -0.04(-0.85%) |
Aug 27, 2002 | 4.463 | 4.487 | 4.371 | 4.373 | 1,385,818 | -0.08(-1.83%) |
Aug 26, 2002 | 4.380 | 4.485 | 4.374 | 4.454 | 813,726 | +0.07(+1.69%) |
Aug 23, 2002 | 4.445 | 4.500 | 4.378 | 4.380 | 652,547 | -0.13(-2.87%) |
Aug 22, 2002 | 4.491 | 4.547 | 4.463 | 4.510 | 1,215,460 | -0.01(-0.20%) |
Aug 21, 2002 | 4.556 | 4.565 | 4.515 | 4.519 | 1,119,886 | -0.01(-0.20%) |
Aug 20, 2002 | 4.547 | 4.574 | 4.489 | 4.528 | 592,611 | +0.03(+0.62%) |
Aug 16, 2002 | 4.361 | 4.578 | 4.352 | 4.500 | 1,227,339 | +0.14(+3.18%) |
Aug 15, 2002 | 4.315 | 4.371 | 4.297 | 4.361 | 2,885,570 | +0.06(+1.46%) |
Aug 14, 2002 | 4.306 | 4.334 | 4.241 | 4.298 | 2,180,646 | -0.02(-0.43%) |
Aug 13, 2002 | 4.300 | 4.339 | 4.260 | 4.317 | 778,358 | -0.03(-0.68%) |
Aug 12, 2002 | 4.287 | 4.367 | 4.287 | 4.347 | 1,761,634 | -0.17(-3.81%) |
Aug 07, 2002 | 4.356 | 4.537 | 4.356 | 4.519 | 2,925,527 | +0.14(+3.30%) |
Aug 06, 2002 | 4.093 | 4.374 | 4.093 | 4.374 | 2,129,350 | +0.28(+6.88%) |
Aug 05, 2002 | 4.235 | 4.248 | 4.093 | 4.093 | 602,330 | -0.14(-3.41%) |
Aug 02, 2002 | 4.269 | 4.287 | 4.143 | 4.237 | 1,040,511 | -0.06(-1.34%) |
Aug 01, 2002 | 4.491 | 4.491 | 4.269 | 4.295 | 1,864,227 | -0.20(-4.37%) |
Jul 31, 2002 | 4.584 | 4.600 | 4.428 | 4.491 | 1,518,380 | -0.13(-2.81%) |
Jul 30, 2002 | 4.787 | 4.806 | 4.571 | 4.621 | 1,375,289 | -0.26(-5.42%) |
Jul 29, 2002 | 4.537 | 4.886 | 4.537 | 4.886 | 1,840,198 | +0.39(+8.56%) |
Jul 26, 2002 | 4.445 | 4.500 | 4.417 | 4.500 | 900,660 | +0.03(+0.70%) |
Jul 25, 2002 | 4.491 | 4.578 | 4.454 | 4.469 | 1,688,468 | -0.11(-2.43%) |
Jul 24, 2002 | 4.341 | 4.584 | 4.297 | 4.580 | 2,915,538 | +0.16(+3.56%) |
Jul 23, 2002 | 4.519 | 4.602 | 4.417 | 4.423 | 1,812,390 | -0.11(-2.53%) |
Jul 22, 2002 | 4.626 | 4.656 | 4.528 | 4.537 | 2,594,529 | -0.12(-2.51%) |
Jul 19, 2002 | 4.741 | 4.748 | 4.658 | 4.654 | 843,424 | -0.16(-3.27%) |
Jul 17, 2002 | 4.676 | 4.811 | 4.663 | 4.811 | 762,429 | -0.06(-1.18%) |
Jul 12, 2002 | 4.889 | 4.954 | 4.845 | 4.869 | 770,799 | -0.02(-0.49%) |
Jul 11, 2002 | 4.824 | 4.908 | 4.750 | 4.893 | 1,223,289 | +0.07(+1.42%) |
Jul 10, 2002 | 4.941 | 5.000 | 4.810 | 4.824 | 866,912 | -0.10(-2.07%) |
Jul 09, 2002 | 5.010 | 5.010 | 4.926 | 4.926 | 941,698 | -0.06(-1.15%) |
Jul 08, 2002 | 4.908 | 4.984 | 4.908 | 4.984 | 2,628,277 | +0.09(+1.85%) |
Jul 05, 2002 | 4.769 | 4.913 | 4.769 | 4.893 | 956,007 | +0.12(+2.60%) |
Jul 04, 2002 | 4.652 | 4.797 | 4.606 | 4.769 | 2,699,822 | +0.00(+0.00%) |
Jul 03, 2002 | 4.652 | 4.797 | 4.606 | 4.769 | 1,586,145 | +0.09(+1.86%) |
Jul 02, 2002 | 4.769 | 4.784 | 4.676 | 4.682 | 1,268,916 | -0.09(-1.90%) |
Jul 01, 2002 | 4.882 | 4.889 | 4.773 | 4.773 | 2,218,174 | -0.11(-2.24%) |
Jun 28, 2002 | 4.945 | 5.019 | 4.873 | 4.882 | 1,164,163 | -0.10(-2.01%) |
Jun 27, 2002 | 4.871 | 4.982 | 4.837 | 4.982 | 738,131 | +0.15(+3.10%) |
Jun 26, 2002 | 4.815 | 4.880 | 4.760 | 4.832 | 1,522,429 | -0.15(-3.01%) |
Jun 25, 2002 | 4.978 | 5.063 | 4.954 | 4.982 | 895,531 | -0.14(-2.71%) |
Jun 21, 2002 | 5.213 | 5.232 | 5.104 | 5.121 | 2,375,843 | -0.11(-2.12%) |
Jun 20, 2002 | 5.330 | 5.334 | 5.213 | 5.232 | 1,258,657 | -0.10(-1.84%) |
Jun 19, 2002 | 5.436 | 5.436 | 5.324 | 5.330 | 1,148,234 | -0.11(-2.01%) |
Jun 18, 2002 | 5.436 | 5.454 | 5.384 | 5.439 | 867,722 | -0.01(-0.10%) |
Jun 17, 2002 | 5.345 | 5.449 | 5.324 | 5.445 | 1,608,014 | +0.09(+1.73%) |
Jun 14, 2002 | 5.223 | 5.352 | 5.139 | 5.352 | 1,816,980 | +0.11(+2.19%) |
Jun 12, 2002 | 5.210 | 5.258 | 5.204 | 5.237 | 963,836 | -0.06(-1.12%) |
Jun 11, 2002 | 5.302 | 5.356 | 5.287 | 5.297 | 960,326 | -0.01(-0.17%) |
Jun 10, 2002 | 5.371 | 5.382 | 5.306 | 5.306 | 379,595 | -0.04(-0.76%) |
Jun 07, 2002 | 5.304 | 5.348 | 5.217 | 5.347 | 1,204,120 | +0.04(+0.80%) |
Jun 06, 2002 | 5.417 | 5.417 | 5.261 | 5.304 | 1,605,314 | -0.10(-1.82%) |
Jun 05, 2002 | 5.417 | 5.424 | 5.389 | 5.402 | 500,007 | -0.16(-2.86%) |
May 31, 2002 | 5.510 | 5.571 | 5.510 | 5.561 | 1,538,358 | -0.15(-2.66%) |
May 28, 2002 | 5.769 | 5.797 | 5.687 | 5.713 | 1,316,163 | -0.05(-0.80%) |
May 27, 2002 | 5.826 | 5.850 | 5.756 | 5.760 | 641,207 | +0.00(+0.00%) |
May 24, 2002 | 5.826 | 5.850 | 5.756 | 5.760 | 641,207 | -0.06(-0.96%) |
May 23, 2002 | 5.747 | 5.824 | 5.734 | 5.815 | 1,276,746 | +0.07(+1.19%) |
May 22, 2002 | 5.749 | 5.749 | 5.686 | 5.747 | 1,378,259 | -0.01(-0.23%) |
May 21, 2002 | 5.923 | 5.923 | 5.760 | 5.760 | 1,100,177 | -0.11(-1.95%) |
May 20, 2002 | 5.924 | 5.924 | 5.862 | 5.874 | 764,859 | -0.03(-0.50%) |
May 17, 2002 | 5.917 | 6.000 | 5.880 | 5.904 | 1,462,223 | +0.01(+0.22%) |
May 16, 2002 | 5.880 | 5.895 | 5.834 | 5.891 | 1,555,367 | +0.01(+0.25%) |
May 15, 2002 | 5.815 | 5.887 | 5.778 | 5.876 | 1,688,468 | +0.03(+0.51%) |
May 14, 2002 | 5.750 | 5.858 | 5.750 | 5.847 | 1,036,731 | +0.07(+1.19%) |
May 13, 2002 | 5.787 | 5.871 | 5.713 | 5.778 | 2,270,010 | +0.03(+0.58%) |
May 10, 2002 | 5.741 | 5.767 | 5.732 | 5.745 | 1,694,138 | -0.00(-0.06%) |
May 09, 2002 | 5.797 | 5.797 | 5.704 | 5.749 | 1,325,882 | -0.05(-0.83%) |
May 08, 2002 | 5.732 | 5.815 | 5.732 | 5.797 | 1,124,746 | +0.06(+1.00%) |
May 07, 2002 | 5.778 | 5.797 | 5.713 | 5.739 | 1,382,579 | -0.08(-1.31%) |
May 06, 2002 | 5.732 | 5.843 | 5.708 | 5.815 | 546,714 | +0.13(+2.28%) |
May 03, 2002 | 5.741 | 5.745 | 5.599 | 5.686 | 853,683 | -0.17(-2.91%) |
May 02, 2002 | 5.843 | 5.956 | 5.826 | 5.856 | 1,444,135 | -0.02(-0.38%) |
May 01, 2002 | 5.834 | 5.880 | 5.769 | 5.878 | 1,185,492 | +0.01(+0.13%) |
Apr 30, 2002 | 5.741 | 5.926 | 5.734 | 5.871 | 1,990,579 | +0.13(+2.32%) |
Apr 29, 2002 | 5.852 | 5.852 | 5.723 | 5.737 | 1,232,468 | -0.03(-0.51%) |
Apr 26, 2002 | 5.667 | 5.843 | 5.667 | 5.767 | 1,318,863 | +0.12(+2.10%) |
Apr 25, 2002 | 5.686 | 5.686 | 5.628 | 5.649 | 1,655,531 | -0.04(-0.78%) |
Apr 24, 2002 | 5.593 | 5.695 | 5.556 | 5.693 | 3,222,508 | +0.06(+1.05%) |
Apr 23, 2002 | 5.797 | 5.797 | 5.611 | 5.634 | 2,596,689 | -0.19(-3.21%) |
Apr 22, 2002 | 5.880 | 5.945 | 5.710 | 5.821 | 4,923,396 | -0.05(-0.88%) |
Apr 19, 2002 | 5.871 | 5.902 | 5.852 | 5.873 | 633,918 | -0.02(-0.38%) |
Apr 18, 2002 | 5.993 | 5.997 | 5.862 | 5.895 | 3,480,071 | -0.08(-1.27%) |
Apr 17, 2002 | 6.047 | 6.047 | 5.954 | 5.971 | 1,964,660 | -0.08(-1.38%) |
Apr 16, 2002 | 6.112 | 6.112 | 6.019 | 6.054 | 3,121,534 | +0.07(+1.21%) |
Apr 15, 2002 | 5.982 | 6.015 | 5.947 | 5.982 | 2,267,040 | +0.04(+0.72%) |
Apr 12, 2002 | 5.967 | 5.967 | 5.873 | 5.939 | 2,959,545 | +0.16(+2.79%) |
Apr 11, 2002 | 5.871 | 5.889 | 5.767 | 5.778 | 3,164,191 | +0.01(+0.19%) |
Apr 10, 2002 | 5.491 | 5.778 | 5.491 | 5.767 | 3,180,390 | +0.27(+4.85%) |
Apr 09, 2002 | 5.521 | 5.521 | 5.484 | 5.500 | 1,075,339 | -0.02(-0.37%) |
Apr 08, 2002 | 5.473 | 5.554 | 5.467 | 5.521 | 686,564 | -0.02(-0.37%) |
Apr 05, 2002 | 5.441 | 5.584 | 5.441 | 5.541 | 1,964,930 | +0.10(+1.84%) |
Apr 04, 2002 | 5.426 | 5.461 | 5.389 | 5.441 | 1,126,095 | +0.00(+0.00%) |
Apr 03, 2002 | 5.500 | 5.500 | 5.410 | 5.441 | 1,727,886 | -0.07(-1.24%) |
Apr 02, 2002 | 5.510 | 5.517 | 5.454 | 5.510 | 1,765,683 | -0.01(-0.23%) |