Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 3.122 | 3.139 | 3.110 | 3.132 | 212,238 | +0.04(+1.36%) |
Feb 27, 2003 | 3.055 | 3.089 | 3.013 | 3.089 | 264,449 | +0.06(+2.09%) |
Feb 26, 2003 | 3.093 | 3.110 | 3.011 | 3.026 | 154,284 | -0.06(-1.80%) |
Feb 25, 2003 | 3.084 | 3.089 | 3.017 | 3.082 | 109,382 | +0.01(+0.25%) |
Feb 24, 2003 | 3.132 | 3.132 | 3.028 | 3.074 | 119,302 | -0.07(-2.13%) |
Feb 21, 2003 | 3.084 | 3.149 | 3.017 | 3.141 | 89,281 | +0.05(+1.61%) |
Feb 20, 2003 | 3.064 | 3.112 | 3.007 | 3.091 | 107,555 | +0.03(+0.87%) |
Feb 19, 2003 | 3.141 | 3.141 | 3.009 | 3.064 | 215,632 | -0.06(-1.84%) |
Feb 18, 2003 | 2.969 | 3.122 | 2.950 | 3.122 | 261,056 | +0.16(+5.43%) |
Feb 14, 2003 | 2.988 | 3.007 | 2.930 | 2.961 | 333,368 | -0.02(-0.77%) |
Feb 13, 2003 | 2.978 | 2.996 | 2.940 | 2.984 | 270,715 | +0.00(+0.13%) |
Feb 12, 2003 | 3.047 | 3.047 | 2.950 | 2.980 | 345,116 | -0.07(-2.14%) |
Feb 11, 2003 | 3.237 | 3.237 | 3.020 | 3.045 | 526,550 | -0.16(-5.07%) |
Feb 10, 2003 | 3.411 | 3.411 | 2.906 | 3.208 | 711,116 | -0.20(-5.95%) |
Feb 07, 2003 | 3.438 | 3.457 | 3.296 | 3.411 | 162,637 | -0.00(-0.06%) |
Feb 06, 2003 | 3.486 | 3.513 | 3.375 | 3.413 | 104,944 | -0.02(-0.61%) |
Feb 05, 2003 | 3.448 | 3.495 | 3.394 | 3.434 | 197,619 | -0.03(-0.94%) |
Feb 04, 2003 | 3.610 | 3.610 | 3.451 | 3.467 | 396,283 | -0.16(-4.28%) |
Feb 03, 2003 | 3.620 | 3.670 | 3.543 | 3.622 | 73,617 | +0.00(+0.05%) |
Jan 31, 2003 | 3.660 | 3.773 | 3.610 | 3.620 | 176,734 | -0.03(-0.89%) |
Jan 30, 2003 | 3.495 | 3.714 | 3.484 | 3.652 | 5,899,867 | +0.17(+5.01%) |
Jan 29, 2003 | 3.601 | 3.601 | 3.448 | 3.478 | 280,896 | -0.17(-4.77%) |
Jan 28, 2003 | 3.562 | 3.689 | 3.557 | 3.652 | 193,181 | +0.04(+1.17%) |
Jan 27, 2003 | 3.668 | 3.668 | 3.603 | 3.610 | 138,098 | -0.08(-2.08%) |
Jan 24, 2003 | 3.777 | 3.777 | 3.675 | 3.687 | 145,147 | -0.10(-2.63%) |
Jan 23, 2003 | 3.706 | 3.798 | 3.647 | 3.787 | 132,094 | +0.07(+1.91%) |
Jan 22, 2003 | 3.754 | 3.810 | 3.716 | 3.716 | 96,851 | -0.05(-1.37%) |
Jan 21, 2003 | 3.878 | 3.900 | 3.767 | 3.767 | 126,612 | -0.09(-2.43%) |
Jan 17, 2003 | 3.907 | 3.907 | 3.815 | 3.861 | 138,359 | -0.06(-1.42%) |
Jan 16, 2003 | 3.942 | 3.946 | 3.831 | 3.917 | 186,394 | -0.02(-0.49%) |
Jan 15, 2003 | 4.003 | 4.060 | 3.800 | 3.936 | 221,375 | -0.08(-2.05%) |
Jan 14, 2003 | 4.051 | 4.060 | 3.953 | 4.018 | 211,716 | -0.04(-1.04%) |
Jan 13, 2003 | 4.051 | 4.085 | 4.022 | 4.060 | 102,595 | +0.02(+0.57%) |
Jan 10, 2003 | 4.060 | 4.080 | 4.016 | 4.037 | 124,001 | -0.03(-0.85%) |
Jan 09, 2003 | 3.928 | 4.089 | 3.928 | 4.072 | 279,068 | +0.15(+3.71%) |
Jan 08, 2003 | 4.051 | 4.051 | 3.926 | 3.926 | 148,801 | -0.11(-2.84%) |
Jan 07, 2003 | 4.041 | 4.070 | 3.993 | 4.041 | 186,132 | +0.01(+0.19%) |
Jan 06, 2003 | 4.022 | 4.060 | 3.999 | 4.034 | 83,015 | +0.02(+0.53%) |
Jan 03, 2003 | 4.041 | 4.060 | 4.013 | 4.013 | 349,554 | -0.01(-0.24%) |
Jan 02, 2003 | 4.022 | 4.066 | 3.986 | 4.022 | 137,576 | +0.03(+0.77%) |
Dec 31, 2002 | 3.984 | 4.116 | 3.915 | 3.991 | 335,979 | +0.03(+0.68%) |
Dec 30, 2002 | 3.993 | 4.030 | 3.936 | 3.965 | 126,090 | -0.02(-0.43%) |
Dec 27, 2002 | 3.955 | 4.026 | 3.917 | 3.982 | 122,174 | +0.02(+0.63%) |
Dec 26, 2002 | 3.974 | 3.990 | 3.938 | 3.957 | 189,787 | -0.05(-1.15%) |
Dec 24, 2002 | 4.108 | 4.108 | 3.949 | 4.003 | 102,072 | -0.14(-3.46%) |
Dec 23, 2002 | 4.262 | 4.285 | 4.147 | 4.147 | 135,227 | -0.13(-2.96%) |
Dec 20, 2002 | 4.300 | 4.302 | 4.210 | 4.273 | 124,262 | +0.00(+0.04%) |
Dec 19, 2002 | 4.166 | 4.281 | 4.166 | 4.271 | 85,626 | +0.11(+2.76%) |
Dec 18, 2002 | 4.319 | 4.319 | 4.116 | 4.156 | 150,107 | -0.19(-4.41%) |
Dec 17, 2002 | 4.223 | 4.405 | 4.223 | 4.348 | 114,081 | +0.13(+3.18%) |
Dec 16, 2002 | 4.214 | 4.240 | 4.189 | 4.214 | 102,595 | +0.01(+0.18%) |
Dec 13, 2002 | 4.256 | 4.256 | 4.156 | 4.206 | 105,727 | -0.05(-1.17%) |
Dec 12, 2002 | 4.208 | 4.275 | 4.185 | 4.256 | 231,817 | +0.06(+1.46%) |
Dec 11, 2002 | 4.237 | 4.237 | 4.149 | 4.194 | 72,834 | -0.04(-0.99%) |
Dec 10, 2002 | 4.175 | 4.290 | 4.175 | 4.237 | 133,399 | +0.07(+1.70%) |
Dec 09, 2002 | 4.292 | 4.292 | 4.149 | 4.166 | 122,696 | -0.15(-3.42%) |
Dec 06, 2002 | 4.348 | 4.348 | 4.275 | 4.313 | 119,824 | -0.05(-1.14%) |
Dec 05, 2002 | 4.443 | 4.447 | 4.309 | 4.363 | 197,880 | -0.07(-1.60%) |
Dec 04, 2002 | 4.357 | 4.453 | 4.353 | 4.434 | 259,750 | +0.05(+1.09%) |
Dec 03, 2002 | 4.443 | 4.453 | 4.373 | 4.386 | 109,382 | -0.08(-1.72%) |
Dec 02, 2002 | 4.386 | 4.501 | 4.386 | 4.463 | 194,225 | +0.11(+2.64%) |
Nov 29, 2002 | 4.319 | 4.405 | 4.260 | 4.348 | 119,041 | +0.06(+1.29%) |
Nov 27, 2002 | 3.990 | 4.306 | 3.990 | 4.292 | 359,474 | +0.32(+8.00%) |
Nov 26, 2002 | 4.108 | 4.108 | 3.873 | 3.974 | 148,279 | -0.14(-3.49%) |
Nov 25, 2002 | 4.116 | 4.126 | 3.984 | 4.118 | 103,639 | +0.00(+0.09%) |
Nov 22, 2002 | 4.118 | 4.147 | 4.076 | 4.114 | 114,603 | -0.07(-1.60%) |
Nov 21, 2002 | 4.080 | 4.277 | 4.032 | 4.181 | 236,516 | +0.14(+3.36%) |
Nov 20, 2002 | 4.013 | 4.108 | 4.005 | 4.045 | 113,298 | +0.02(+0.48%) |
Nov 19, 2002 | 4.003 | 4.108 | 3.986 | 4.026 | 102,072 | +0.02(+0.38%) |
Nov 18, 2002 | 4.022 | 4.099 | 3.984 | 4.011 | 91,891 | -0.03(-0.66%) |
Nov 15, 2002 | 4.085 | 4.085 | 4.037 | 4.037 | 59,520 | -0.05(-1.17%) |
Nov 14, 2002 | 3.942 | 4.091 | 3.928 | 4.085 | 96,851 | +0.14(+3.64%) |
Nov 13, 2002 | 3.990 | 4.020 | 3.903 | 3.942 | 90,586 | -0.05(-1.25%) |
Nov 12, 2002 | 3.974 | 4.087 | 3.942 | 3.991 | 79,361 | +0.05(+1.17%) |
Nov 11, 2002 | 3.984 | 4.022 | 3.946 | 3.946 | 100,506 | -0.07(-1.81%) |
Nov 08, 2002 | 4.204 | 4.244 | 3.993 | 4.018 | 72,051 | -0.20(-4.64%) |
Nov 07, 2002 | 4.329 | 4.329 | 4.162 | 4.214 | 117,736 | -0.12(-2.87%) |
Nov 06, 2002 | 4.223 | 4.348 | 4.214 | 4.338 | 128,961 | +0.12(+2.95%) |
Nov 05, 2002 | 4.271 | 4.302 | 4.150 | 4.214 | 97,896 | -0.07(-1.57%) |
Nov 04, 2002 | 4.214 | 4.301 | 4.166 | 4.281 | 232,862 | +0.09(+2.05%) |
Nov 01, 2002 | 4.022 | 4.194 | 4.020 | 4.194 | 437,268 | +0.18(+4.53%) |
Oct 31, 2002 | 4.022 | 4.045 | 3.984 | 4.013 | 4,933,959 | -0.03(-0.71%) |
Oct 30, 2002 | 3.898 | 4.041 | 3.888 | 4.041 | 197,358 | +0.15(+3.94%) |
Oct 29, 2002 | 3.936 | 3.946 | 3.804 | 3.888 | 185,610 | -0.05(-1.22%) |
Oct 28, 2002 | 3.965 | 3.993 | 3.888 | 3.936 | 84,582 | -0.02(-0.48%) |
Oct 25, 2002 | 4.013 | 4.022 | 3.928 | 3.955 | 240,954 | -0.06(-1.57%) |
Oct 24, 2002 | 4.060 | 4.060 | 3.993 | 4.018 | 263,666 | -0.04(-0.90%) |
Oct 23, 2002 | 4.080 | 4.087 | 3.932 | 4.055 | 123,479 | -0.04(-0.98%) |
Oct 22, 2002 | 4.214 | 4.214 | 4.080 | 4.095 | 68,135 | -0.12(-2.82%) |
Oct 21, 2002 | 4.022 | 4.244 | 4.022 | 4.214 | 391,584 | +0.19(+4.76%) |
Oct 18, 2002 | 3.878 | 4.022 | 3.811 | 4.022 | 369,394 | +0.15(+3.91%) |
Oct 17, 2002 | 4.003 | 4.005 | 3.658 | 3.871 | 571,190 | -0.25(-6.09%) |
Oct 16, 2002 | 4.290 | 4.290 | 4.116 | 4.122 | 137,837 | -0.22(-4.99%) |
Oct 15, 2002 | 3.984 | 4.338 | 3.974 | 4.338 | 108,338 | +0.37(+9.31%) |
Oct 14, 2002 | 3.917 | 4.022 | 3.855 | 3.969 | 52,211 | +0.07(+1.82%) |
Oct 11, 2002 | 3.850 | 3.974 | 3.850 | 3.898 | 127,134 | +0.06(+1.50%) |
Oct 10, 2002 | 3.716 | 3.863 | 3.637 | 3.840 | 169,164 | +0.11(+2.82%) |
Oct 09, 2002 | 4.099 | 4.099 | 3.735 | 3.735 | 124,262 | -0.35(-8.62%) |
Oct 08, 2002 | 4.060 | 4.145 | 4.022 | 4.087 | 79,361 | +0.03(+0.66%) |
Oct 07, 2002 | 4.147 | 4.210 | 4.060 | 4.060 | 182,739 | -0.11(-2.53%) |
Oct 04, 2002 | 4.340 | 4.373 | 4.154 | 4.166 | 72,312 | -0.17(-3.97%) |
Oct 03, 2002 | 4.409 | 4.516 | 4.338 | 4.338 | 82,493 | -0.08(-1.74%) |
Oct 02, 2002 | 4.432 | 4.511 | 4.367 | 4.415 | 117,214 | -0.03(-0.65%) |
Oct 01, 2002 | 4.194 | 4.443 | 4.143 | 4.443 | 212,238 | +0.26(+6.18%) |
Sep 30, 2002 | 4.269 | 4.269 | 4.127 | 4.185 | 164,726 | -0.08(-1.80%) |
Sep 27, 2002 | 4.357 | 4.359 | 4.260 | 4.262 | 182,739 | -0.09(-1.98%) |
Sep 26, 2002 | 4.338 | 4.375 | 4.288 | 4.348 | 23,547,258 | +0.02(+0.44%) |
Sep 25, 2002 | 4.329 | 4.422 | 4.271 | 4.329 | 94,763 | +0.02(+0.44%) |
Sep 24, 2002 | 4.242 | 4.459 | 4.242 | 4.309 | 245,392 | +0.07(+1.67%) |
Sep 23, 2002 | 4.608 | 4.608 | 4.208 | 4.239 | 256,096 | -0.37(-7.98%) |
Sep 20, 2002 | 4.654 | 4.681 | 4.601 | 4.606 | 172,035 | +0.01(+0.21%) |
Sep 19, 2002 | 4.606 | 4.664 | 4.597 | 4.597 | 228,946 | -0.01(-0.21%) |
Sep 18, 2002 | 4.578 | 4.668 | 4.547 | 4.606 | 148,540 | +0.03(+0.63%) |
Sep 17, 2002 | 4.587 | 4.599 | 4.516 | 4.578 | 154,545 | +0.04(+0.84%) |
Sep 16, 2002 | 4.597 | 4.618 | 4.539 | 4.539 | 75,706 | -0.07(-1.46%) |
Sep 13, 2002 | 4.491 | 4.633 | 4.491 | 4.606 | 68,135 | +0.11(+2.34%) |
Sep 12, 2002 | 4.501 | 4.562 | 4.463 | 4.501 | 138,359 | -0.02(-0.42%) |
Sep 11, 2002 | 4.466 | 4.560 | 4.466 | 4.520 | 78,055 | +0.07(+1.51%) |
Sep 10, 2002 | 4.453 | 4.539 | 4.451 | 4.453 | 109,121 | +0.00(+0.00%) |
Sep 09, 2002 | 4.597 | 4.606 | 4.445 | 4.453 | 246,175 | -0.09(-1.94%) |
Sep 06, 2002 | 4.424 | 4.556 | 4.409 | 4.541 | 7,179,042 | +0.12(+2.64%) |
Sep 05, 2002 | 4.579 | 4.579 | 4.422 | 4.424 | 6,030,395 | -0.16(-3.39%) |
Sep 04, 2002 | 4.434 | 4.579 | 4.399 | 4.579 | 76,228 | +0.16(+3.73%) |
Sep 03, 2002 | 4.650 | 4.650 | 4.405 | 4.415 | 83,015 | -0.22(-4.75%) |
Aug 30, 2002 | 4.639 | 4.696 | 4.635 | 4.635 | 57,432 | +0.00(+0.00%) |
Aug 29, 2002 | 4.568 | 4.645 | 4.520 | 4.635 | 70,224 | +0.08(+1.77%) |
Aug 28, 2002 | 4.740 | 4.740 | 4.555 | 4.555 | 63,175 | -0.20(-4.11%) |
Aug 27, 2002 | 4.865 | 4.894 | 4.750 | 4.750 | 93,458 | -0.10(-1.98%) |
Aug 26, 2002 | 4.798 | 4.846 | 4.735 | 4.846 | 71,790 | +0.03(+0.60%) |
Aug 23, 2002 | 4.855 | 4.924 | 4.817 | 4.817 | 110,165 | -0.07(-1.33%) |
Aug 22, 2002 | 4.894 | 4.903 | 4.827 | 4.882 | 85,626 | +0.01(+0.16%) |
Aug 21, 2002 | 4.807 | 4.922 | 4.775 | 4.874 | 84,321 | +0.09(+1.80%) |
Aug 20, 2002 | 4.874 | 4.884 | 4.788 | 4.788 | 158,461 | +0.05(+1.01%) |
Aug 16, 2002 | 4.779 | 4.779 | 4.650 | 4.740 | 83,799 | +0.00(+0.08%) |
Aug 15, 2002 | 4.673 | 4.758 | 4.645 | 4.737 | 42,291 | +0.09(+2.02%) |
Aug 14, 2002 | 4.637 | 4.643 | 4.445 | 4.643 | 127,917 | +0.01(+0.25%) |
Aug 13, 2002 | 4.750 | 4.823 | 4.627 | 4.631 | 155,067 | -0.12(-2.50%) |
Aug 12, 2002 | 4.769 | 4.788 | 4.689 | 4.750 | 77,794 | +0.02(+0.49%) |
Aug 07, 2002 | 4.631 | 4.727 | 4.566 | 4.727 | 51,689 | +0.11(+2.32%) |
Aug 06, 2002 | 4.501 | 4.620 | 4.472 | 4.620 | 99,462 | +0.12(+2.64%) |
Aug 05, 2002 | 4.625 | 4.629 | 4.501 | 4.501 | 210,411 | -0.11(-2.49%) |
Aug 02, 2002 | 4.855 | 4.865 | 4.616 | 4.616 | 88,236 | -0.19(-3.98%) |
Aug 01, 2002 | 4.769 | 4.811 | 4.712 | 4.807 | 47,773 | +0.06(+1.21%) |
Jul 31, 2002 | 4.894 | 4.894 | 4.723 | 4.750 | 137,315 | -0.13(-2.71%) |
Jul 30, 2002 | 4.932 | 4.932 | 4.827 | 4.882 | 115,647 | -0.04(-0.78%) |
Jul 29, 2002 | 4.597 | 4.941 | 4.597 | 4.920 | 158,722 | +0.19(+4.01%) |
Jul 26, 2002 | 4.817 | 4.827 | 4.721 | 4.731 | 70,746 | -0.06(-1.24%) |
Jul 25, 2002 | 4.760 | 4.905 | 4.708 | 4.790 | 169,947 | +0.10(+2.08%) |
Jul 24, 2002 | 4.242 | 4.692 | 4.183 | 4.692 | 167,336 | +0.45(+10.66%) |
Jul 23, 2002 | 4.625 | 4.645 | 4.217 | 4.240 | 258,706 | -0.36(-7.75%) |
Jul 22, 2002 | 4.836 | 4.844 | 4.558 | 4.597 | 130,789 | -0.25(-5.14%) |
Jul 19, 2002 | 5.089 | 5.089 | 4.798 | 4.846 | 102,072 | -0.18(-3.62%) |
Jul 17, 2002 | 4.999 | 5.114 | 4.836 | 5.028 | 266,538 | -0.46(-8.38%) |
Jul 12, 2002 | 5.583 | 5.679 | 5.422 | 5.487 | 115,908 | -0.10(-1.72%) |
Jul 11, 2002 | 5.897 | 5.897 | 5.545 | 5.583 | 143,580 | -0.32(-5.39%) |
Jul 10, 2002 | 5.999 | 6.054 | 5.886 | 5.901 | 229,729 | -0.10(-1.66%) |
Jul 09, 2002 | 5.899 | 6.001 | 5.899 | 6.001 | 263,666 | +0.10(+1.72%) |
Jul 08, 2002 | 5.650 | 5.899 | 5.650 | 5.899 | 399,415 | +0.25(+4.41%) |
Jul 05, 2002 | 5.363 | 5.650 | 5.363 | 5.650 | 80,144 | +0.30(+5.66%) |
Jul 04, 2002 | 5.660 | 5.660 | 5.265 | 5.348 | 78,316 | +0.00(+0.00%) |
Jul 03, 2002 | 5.660 | 5.660 | 5.265 | 5.348 | 160,810 | -0.30(-5.32%) |
Jul 02, 2002 | 5.784 | 5.803 | 5.648 | 5.648 | 129,483 | -0.14(-2.38%) |
Jul 01, 2002 | 5.861 | 5.867 | 5.754 | 5.786 | 90,586 | -0.06(-0.95%) |
Jun 28, 2002 | 5.727 | 5.937 | 5.727 | 5.842 | 344,332 | +0.10(+1.67%) |
Jun 27, 2002 | 5.545 | 5.746 | 5.497 | 5.746 | 221,114 | +0.17(+3.06%) |
Jun 26, 2002 | 5.439 | 5.575 | 5.420 | 5.575 | 169,164 | -0.07(-1.15%) |
Jun 25, 2002 | 5.792 | 5.828 | 5.602 | 5.641 | 147,235 | -0.11(-1.83%) |
Jun 21, 2002 | 5.660 | 5.746 | 5.637 | 5.746 | 209,628 | +0.11(+1.97%) |
Jun 20, 2002 | 5.574 | 5.708 | 5.574 | 5.635 | 226,857 | +0.10(+1.83%) |
Jun 19, 2002 | 5.736 | 5.775 | 5.459 | 5.533 | 242,521 | -0.19(-3.35%) |
Jun 18, 2002 | 5.688 | 5.755 | 5.673 | 5.725 | 54,299 | +0.05(+0.81%) |
Jun 17, 2002 | 5.574 | 5.702 | 5.574 | 5.679 | 110,165 | +0.12(+2.24%) |
Jun 14, 2002 | 5.482 | 5.554 | 5.401 | 5.554 | 230,773 | -0.09(-1.53%) |
Jun 12, 2002 | 5.660 | 5.708 | 5.566 | 5.641 | 99,984 | -0.03(-0.51%) |
Jun 11, 2002 | 5.861 | 5.907 | 5.669 | 5.669 | 46,206 | -0.16(-2.82%) |
Jun 10, 2002 | 5.918 | 5.958 | 5.822 | 5.834 | 86,931 | -0.07(-1.10%) |
Jun 07, 2002 | 5.847 | 5.918 | 5.838 | 5.899 | 128,439 | +0.04(+0.65%) |
Jun 06, 2002 | 5.985 | 5.985 | 5.822 | 5.861 | 124,784 | -0.14(-2.36%) |
Jun 05, 2002 | 5.803 | 6.006 | 5.794 | 6.003 | 127,395 | +0.09(+1.59%) |
May 31, 2002 | 5.909 | 5.909 | 5.880 | 5.909 | 101,811 | -0.01(-0.16%) |
May 28, 2002 | 6.100 | 6.100 | 5.897 | 5.918 | 144,886 | -0.18(-2.98%) |
May 27, 2002 | 6.186 | 6.186 | 6.071 | 6.100 | 113,298 | +0.00(+0.00%) |
May 24, 2002 | 6.186 | 6.186 | 6.071 | 6.100 | 109,382 | -0.08(-1.24%) |
May 23, 2002 | 6.234 | 6.234 | 6.129 | 6.177 | 313,267 | -0.06(-0.89%) |
May 22, 2002 | 6.301 | 6.301 | 6.186 | 6.232 | 178,562 | -0.03(-0.49%) |
May 21, 2002 | 6.320 | 6.334 | 6.229 | 6.263 | 121,130 | -0.04(-0.67%) |
May 20, 2002 | 6.320 | 6.320 | 6.244 | 6.305 | 8,301,583 | -0.01(-0.21%) |
May 17, 2002 | 6.301 | 6.320 | 6.206 | 6.319 | 82,493 | +0.02(+0.27%) |
May 16, 2002 | 6.426 | 6.426 | 6.253 | 6.301 | 101,289 | -0.09(-1.47%) |
May 15, 2002 | 6.388 | 6.464 | 6.330 | 6.395 | 108,860 | +0.03(+0.42%) |
May 14, 2002 | 6.196 | 6.393 | 6.177 | 6.368 | 133,921 | +0.20(+3.26%) |
May 13, 2002 | 6.158 | 6.263 | 6.089 | 6.167 | 96,590 | +0.03(+0.47%) |
May 10, 2002 | 6.206 | 6.244 | 6.116 | 6.139 | 138,881 | -0.04(-0.68%) |
May 09, 2002 | 6.456 | 6.456 | 6.181 | 6.181 | 157,677 | -0.28(-4.33%) |
May 08, 2002 | 6.416 | 6.495 | 6.416 | 6.460 | 108,860 | +0.02(+0.36%) |
May 07, 2002 | 6.483 | 6.560 | 6.416 | 6.437 | 120,607 | -0.01(-0.12%) |
May 06, 2002 | 6.435 | 6.493 | 6.416 | 6.445 | 147,235 | +0.00(+0.00%) |
May 03, 2002 | 6.244 | 6.458 | 6.206 | 6.445 | 137,054 | +0.21(+3.38%) |
May 02, 2002 | 6.033 | 6.263 | 6.018 | 6.234 | 145,147 | +0.20(+3.33%) |
May 01, 2002 | 6.148 | 6.148 | 5.985 | 6.033 | 171,513 | -0.14(-2.33%) |
Apr 30, 2002 | 5.861 | 6.177 | 5.861 | 6.177 | 155,328 | +0.36(+6.12%) |
Apr 29, 2002 | 5.746 | 5.863 | 5.742 | 5.821 | 108,338 | -0.01(-0.16%) |
Apr 26, 2002 | 5.698 | 5.880 | 5.698 | 5.830 | 127,917 | -0.10(-1.74%) |
Apr 25, 2002 | 5.878 | 5.976 | 5.878 | 5.934 | 96,329 | +0.05(+0.88%) |
Apr 24, 2002 | 5.918 | 6.033 | 5.880 | 5.882 | 109,121 | -0.02(-0.36%) |
Apr 23, 2002 | 5.761 | 5.932 | 5.759 | 5.903 | 74,662 | +0.14(+2.46%) |
Apr 22, 2002 | 5.928 | 5.928 | 5.717 | 5.761 | 137,054 | -0.13(-2.21%) |
Apr 19, 2002 | 5.803 | 5.981 | 5.708 | 5.891 | 203,884 | +0.09(+1.52%) |
Apr 18, 2002 | 6.024 | 6.125 | 5.775 | 5.803 | 185,871 | -0.16(-2.73%) |
Apr 17, 2002 | 5.909 | 5.968 | 5.909 | 5.966 | 112,254 | +0.04(+0.61%) |
Apr 16, 2002 | 5.692 | 5.937 | 5.688 | 5.930 | 114,864 | +0.21(+3.61%) |
Apr 15, 2002 | 5.890 | 5.918 | 5.669 | 5.723 | 421,083 | -0.14(-2.32%) |
Apr 12, 2002 | 5.748 | 5.859 | 5.748 | 5.859 | 211,716 | +0.11(+1.93%) |
Apr 11, 2002 | 5.746 | 5.826 | 5.746 | 5.748 | 147,757 | +0.02(+0.33%) |
Apr 10, 2002 | 5.516 | 5.729 | 5.516 | 5.729 | 164,726 | +0.18(+3.32%) |
Apr 09, 2002 | 5.430 | 5.554 | 5.420 | 5.545 | 123,479 | +0.07(+1.22%) |
Apr 08, 2002 | 5.363 | 5.478 | 5.353 | 5.478 | 110,948 | +0.07(+1.24%) |
Apr 05, 2002 | 5.353 | 5.436 | 5.328 | 5.411 | 263,405 | +0.09(+1.62%) |
Apr 04, 2002 | 5.365 | 5.365 | 5.300 | 5.325 | 52,211 | -0.04(-0.75%) |
Apr 03, 2002 | 5.372 | 5.401 | 5.344 | 5.365 | 348,509 | +0.01(+0.21%) |
Apr 02, 2002 | 5.267 | 5.382 | 5.267 | 5.353 | 211,977 | +0.06(+1.09%) |
Apr 01, 2002 | 5.284 | 5.363 | 5.284 | 5.296 | 296,298 | +0.01(+0.22%) |
Mar 29, 2002 | 5.229 | 5.334 | 5.200 | 5.284 | 138,359 | +0.00(+0.00%) |
Mar 28, 2002 | 5.229 | 5.334 | 5.200 | 5.284 | 138,359 | +0.07(+1.32%) |
Mar 27, 2002 | 5.133 | 5.244 | 5.127 | 5.215 | 58,476 | +0.08(+1.60%) |
Mar 26, 2002 | 5.123 | 5.152 | 5.064 | 5.133 | 80,666 | -0.02(-0.37%) |
Mar 25, 2002 | 5.210 | 5.231 | 5.123 | 5.152 | 60,303 | -0.04(-0.70%) |
Mar 22, 2002 | 5.210 | 5.267 | 5.114 | 5.189 | 72,834 | -0.00(-0.04%) |
Mar 21, 2002 | 5.166 | 5.190 | 5.154 | 5.190 | 81,710 | +0.04(+0.78%) |
Mar 20, 2002 | 5.171 | 5.183 | 5.106 | 5.150 | 34,459 | -0.02(-0.41%) |
Mar 19, 2002 | 5.171 | 5.171 | 5.164 | 5.171 | 54,038 | +0.00(+0.00%) |
Mar 18, 2002 | 5.167 | 5.185 | 5.125 | 5.171 | 59,781 | +0.01(+0.19%) |
Mar 15, 2002 | 4.999 | 5.171 | 4.999 | 5.162 | 124,784 | +0.07(+1.47%) |
Mar 14, 2002 | 5.001 | 5.158 | 4.993 | 5.087 | 104,161 | +0.09(+1.72%) |
Mar 13, 2002 | 5.123 | 5.123 | 4.989 | 5.001 | 65,525 | -0.17(-3.22%) |
Mar 12, 2002 | 5.150 | 5.175 | 5.146 | 5.167 | 59,520 | -0.00(-0.04%) |
Mar 11, 2002 | 5.047 | 5.171 | 5.041 | 5.169 | 49,078 | -0.00(-0.04%) |
Mar 08, 2002 | 5.206 | 5.240 | 5.171 | 5.171 | 224,769 | -0.03(-0.66%) |
Mar 07, 2002 | 5.190 | 5.206 | 5.056 | 5.206 | 71,268 | -0.01(-0.11%) |
Mar 06, 2002 | 5.037 | 5.229 | 5.030 | 5.212 | 106,510 | +0.18(+3.66%) |
Mar 05, 2002 | 5.053 | 5.053 | 4.961 | 5.028 | 154,023 | -0.02(-0.49%) |
Mar 04, 2002 | 5.066 | 5.081 | 5.049 | 5.053 | 74,400 | -0.01(-0.26%) |