Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 3.010 | 3.042 | 2.954 | 3.013 | 1,699,528 | -0.19(-5.97%) |
Mar 28, 2003 | 3.157 | 3.240 | 3.143 | 3.204 | 1,357,932 | -0.04(-1.25%) |
Mar 27, 2003 | 3.184 | 3.296 | 3.163 | 3.244 | 1,721,323 | -0.04(-1.16%) |
Mar 26, 2003 | 3.287 | 3.339 | 3.249 | 3.282 | 5,515,350 | -0.01(-0.41%) |
Mar 25, 2003 | 3.278 | 3.298 | 3.202 | 3.296 | 2,012,658 | +0.04(+1.31%) |
Mar 24, 2003 | 3.314 | 3.332 | 3.226 | 3.253 | 1,131,536 | -0.24(-6.89%) |
Mar 21, 2003 | 3.420 | 3.564 | 3.395 | 3.494 | 2,258,180 | +0.14(+4.23%) |
Mar 20, 2003 | 3.350 | 3.370 | 3.262 | 3.352 | 3,343,013 | -0.10(-2.93%) |
Mar 19, 2003 | 3.397 | 3.492 | 3.296 | 3.453 | 6,082,008 | +0.13(+3.78%) |
Mar 18, 2003 | 3.411 | 3.411 | 3.300 | 3.327 | 2,219,039 | -0.05(-1.40%) |
Mar 17, 2003 | 3.141 | 3.413 | 3.116 | 3.375 | 2,778,580 | +0.19(+5.85%) |
Mar 14, 2003 | 3.204 | 3.258 | 3.163 | 3.188 | 5,649,231 | +0.09(+2.90%) |
Mar 13, 2003 | 3.010 | 3.121 | 2.990 | 3.098 | 3,260,283 | +0.23(+8.08%) |
Mar 12, 2003 | 2.878 | 2.907 | 2.790 | 2.867 | 3,198,903 | -0.06(-1.92%) |
Mar 11, 2003 | 2.849 | 2.977 | 2.824 | 2.923 | 3,820,714 | +0.16(+5.69%) |
Mar 10, 2003 | 2.781 | 2.824 | 2.732 | 2.765 | 2,267,965 | -0.10(-3.61%) |
Mar 07, 2003 | 2.853 | 2.918 | 2.831 | 2.869 | 3,990,622 | -0.18(-5.90%) |
Mar 06, 2003 | 3.019 | 3.085 | 2.923 | 3.049 | 8,680,450 | -0.16(-4.98%) |
Mar 05, 2003 | 3.114 | 3.242 | 3.094 | 3.208 | 2,705,190 | +0.28(+9.52%) |
Mar 04, 2003 | 2.974 | 2.990 | 2.909 | 2.929 | 1,498,485 | -0.17(-5.44%) |
Mar 03, 2003 | 3.114 | 3.134 | 3.042 | 3.098 | 3,146,418 | -0.02(-0.72%) |
Feb 28, 2003 | 3.166 | 3.260 | 3.118 | 3.121 | 1,504,712 | +0.09(+2.97%) |
Feb 27, 2003 | 2.979 | 3.071 | 2.965 | 3.031 | 2,588,656 | +0.13(+4.66%) |
Feb 26, 2003 | 2.921 | 2.943 | 2.867 | 2.896 | 3,117,507 | -0.13(-4.24%) |
Feb 25, 2003 | 3.087 | 3.107 | 2.900 | 3.024 | 6,119,815 | -0.26(-8.00%) |
Feb 24, 2003 | 3.357 | 3.357 | 3.278 | 3.287 | 1,540,739 | -0.22(-6.22%) |
Feb 21, 2003 | 3.431 | 3.525 | 3.366 | 3.505 | 989,649 | +0.05(+1.50%) |
Feb 20, 2003 | 3.541 | 3.541 | 3.435 | 3.453 | 1,893,900 | -0.06(-1.73%) |
Feb 19, 2003 | 3.572 | 3.584 | 3.469 | 3.514 | 994,097 | -0.12(-3.34%) |
Feb 18, 2003 | 3.597 | 3.674 | 3.597 | 3.635 | 1,412,196 | +0.15(+4.19%) |
Feb 14, 2003 | 3.341 | 3.496 | 3.305 | 3.489 | 1,282,763 | +0.07(+1.97%) |
Feb 13, 2003 | 3.435 | 3.462 | 3.323 | 3.422 | 2,384,499 | +0.03(+0.79%) |
Feb 12, 2003 | 3.447 | 3.480 | 3.368 | 3.395 | 2,143,425 | -0.08(-2.27%) |
Feb 11, 2003 | 3.512 | 3.566 | 3.471 | 3.474 | 1,181,797 | +0.02(+0.65%) |
Feb 10, 2003 | 3.442 | 3.485 | 3.372 | 3.451 | 1,193,806 | +0.04(+1.32%) |
Feb 07, 2003 | 3.483 | 3.483 | 3.361 | 3.406 | 2,830,620 | -0.19(-5.37%) |
Feb 06, 2003 | 3.597 | 3.631 | 3.530 | 3.599 | 1,068,376 | -0.02(-0.68%) |
Feb 05, 2003 | 3.604 | 3.766 | 3.584 | 3.624 | 1,818,286 | -0.14(-3.76%) |
Feb 04, 2003 | 3.766 | 3.804 | 3.732 | 3.766 | 1,250,739 | -0.14(-3.62%) |
Feb 03, 2003 | 3.946 | 3.950 | 3.876 | 3.907 | 1,061,260 | +0.11(+2.78%) |
Jan 31, 2003 | 3.822 | 3.854 | 3.755 | 3.802 | 986,536 | +0.02(+0.66%) |
Jan 30, 2003 | 3.863 | 3.890 | 3.766 | 3.777 | 1,211,597 | -0.07(-1.81%) |
Jan 29, 2003 | 3.768 | 3.876 | 3.705 | 3.847 | 2,394,729 | +0.05(+1.36%) |
Jan 28, 2003 | 3.858 | 3.876 | 3.687 | 3.795 | 1,413,530 | -0.12(-2.99%) |
Jan 27, 2003 | 3.912 | 3.991 | 3.863 | 3.912 | 1,397,963 | -0.07(-1.69%) |
Jan 24, 2003 | 4.159 | 4.159 | 3.946 | 3.979 | 2,655,374 | -0.11(-2.64%) |
Jan 23, 2003 | 4.069 | 4.137 | 3.977 | 4.087 | 1,680,402 | +0.18(+4.48%) |
Jan 22, 2003 | 3.874 | 3.993 | 3.851 | 3.912 | 1,166,229 | +0.00(+0.00%) |
Jan 21, 2003 | 3.997 | 4.009 | 3.894 | 3.912 | 1,794,268 | -0.15(-3.60%) |
Jan 17, 2003 | 4.081 | 4.175 | 4.015 | 4.058 | 2,543,288 | -0.13(-3.01%) |
Jan 16, 2003 | 4.180 | 4.249 | 4.141 | 4.184 | 762,808 | +0.03(+0.81%) |
Jan 15, 2003 | 4.186 | 4.200 | 4.137 | 4.150 | 1,138,208 | -0.02(-0.59%) |
Jan 14, 2003 | 4.193 | 4.231 | 4.094 | 4.175 | 1,403,300 | +0.06(+1.42%) |
Jan 13, 2003 | 4.204 | 4.211 | 4.018 | 4.117 | 1,192,916 | -0.04(-1.08%) |
Jan 10, 2003 | 4.081 | 4.189 | 4.074 | 4.162 | 1,296,996 | +0.00(+0.11%) |
Jan 09, 2003 | 4.058 | 4.166 | 4.054 | 4.157 | 2,402,290 | +0.20(+4.94%) |
Jan 08, 2003 | 3.959 | 4.002 | 3.932 | 3.961 | 1,666,614 | -0.01(-0.34%) |
Jan 07, 2003 | 4.036 | 4.045 | 3.928 | 3.975 | 2,461,447 | -0.12(-2.96%) |
Jan 06, 2003 | 4.033 | 4.148 | 4.033 | 4.096 | 2,988,519 | +0.23(+6.05%) |
Jan 03, 2003 | 3.932 | 3.968 | 3.813 | 3.863 | 2,191,462 | +0.02(+0.59%) |
Jan 02, 2003 | 3.746 | 3.856 | 3.734 | 3.840 | 3,141,970 | +0.23(+6.29%) |
Dec 31, 2002 | 3.647 | 3.649 | 3.555 | 3.613 | 1,800,495 | +0.09(+2.62%) |
Dec 30, 2002 | 3.519 | 3.543 | 3.498 | 3.521 | 1,548,301 | +0.02(+0.58%) |
Dec 27, 2002 | 3.555 | 3.597 | 3.487 | 3.501 | 1,825,847 | -0.11(-3.11%) |
Dec 26, 2002 | 3.519 | 3.626 | 3.494 | 3.613 | 1,402,856 | +0.02(+0.44%) |
Dec 24, 2002 | 3.541 | 3.624 | 3.541 | 3.597 | 895,799 | -0.03(-0.81%) |
Dec 23, 2002 | 3.658 | 3.685 | 3.597 | 3.626 | 2,005,096 | -0.06(-1.59%) |
Dec 20, 2002 | 3.667 | 3.732 | 3.649 | 3.685 | 3,432,860 | +0.07(+1.99%) |
Dec 19, 2002 | 3.633 | 3.689 | 3.566 | 3.613 | 2,232,827 | +0.03(+0.94%) |
Dec 18, 2002 | 3.651 | 3.660 | 3.564 | 3.579 | 3,222,476 | +0.01(+0.19%) |
Dec 17, 2002 | 3.620 | 3.671 | 3.550 | 3.572 | 1,740,893 | -0.06(-1.61%) |
Dec 16, 2002 | 3.552 | 3.665 | 3.541 | 3.631 | 2,585,098 | +0.11(+3.20%) |
Dec 13, 2002 | 3.523 | 3.570 | 3.467 | 3.519 | 2,724,316 | -0.10(-2.80%) |
Dec 12, 2002 | 3.667 | 3.683 | 3.564 | 3.620 | 2,937,368 | -0.04(-1.17%) |
Dec 11, 2002 | 3.640 | 3.698 | 3.626 | 3.662 | 2,186,124 | +0.11(+3.04%) |
Dec 10, 2002 | 3.507 | 3.593 | 3.487 | 3.555 | 2,241,723 | +0.10(+2.93%) |
Dec 09, 2002 | 3.523 | 3.525 | 3.440 | 3.453 | 2,408,073 | -0.19(-5.30%) |
Dec 06, 2002 | 3.528 | 3.660 | 3.507 | 3.647 | 2,723,871 | +0.02(+0.62%) |
Dec 05, 2002 | 3.773 | 3.773 | 3.570 | 3.624 | 5,522,022 | +0.03(+0.75%) |
Dec 04, 2002 | 3.642 | 3.687 | 3.557 | 3.597 | 10,106,434 | +0.19(+5.47%) |
Dec 03, 2002 | 3.532 | 3.548 | 3.357 | 3.411 | 10,427,570 | -0.25(-6.82%) |
Dec 02, 2002 | 3.883 | 3.903 | 3.620 | 3.660 | 4,841,943 | +0.02(+0.49%) |
Nov 29, 2002 | 3.755 | 3.775 | 3.631 | 3.642 | 3,476,449 | +0.08(+2.21%) |
Nov 27, 2002 | 3.552 | 3.582 | 3.519 | 3.564 | 8,728,931 | +0.21(+6.16%) |
Nov 26, 2002 | 3.370 | 3.485 | 3.348 | 3.357 | 10,734,028 | +0.05(+1.56%) |
Nov 25, 2002 | 3.273 | 3.348 | 3.260 | 3.305 | 5,048,324 | +0.08(+2.51%) |
Nov 22, 2002 | 3.105 | 3.303 | 3.105 | 3.224 | 8,659,989 | +0.08(+2.43%) |
Nov 21, 2002 | 3.001 | 3.190 | 2.979 | 3.148 | 16,103,488 | +0.51(+19.45%) |
Nov 20, 2002 | 2.487 | 2.644 | 2.487 | 2.635 | 11,365,180 | +0.10(+4.09%) |
Nov 19, 2002 | 2.514 | 2.572 | 2.507 | 2.532 | 5,514,905 | -0.07(-2.51%) |
Nov 18, 2002 | 2.624 | 2.653 | 2.592 | 2.597 | 7,510,661 | -0.10(-3.75%) |
Nov 15, 2002 | 2.657 | 2.729 | 2.590 | 2.698 | 7,946,107 | -0.02(-0.91%) |
Nov 14, 2002 | 2.774 | 2.813 | 2.662 | 2.723 | 5,989,047 | +0.02(+0.75%) |
Nov 13, 2002 | 2.639 | 2.986 | 2.630 | 2.702 | 16,465,099 | -0.13(-4.60%) |
Nov 12, 2002 | 2.882 | 2.934 | 2.815 | 2.833 | 5,594,522 | -0.21(-6.80%) |
Nov 11, 2002 | 3.105 | 3.148 | 3.033 | 3.040 | 6,843,482 | -0.10(-3.15%) |
Nov 08, 2002 | 3.080 | 3.166 | 3.044 | 3.139 | 5,711,056 | +0.13(+4.18%) |
Nov 07, 2002 | 3.004 | 3.069 | 2.923 | 3.013 | 2,987,184 | -0.08(-2.55%) |
Nov 06, 2002 | 3.037 | 3.116 | 3.004 | 3.091 | 3,725,975 | +0.13(+4.56%) |
Nov 05, 2002 | 2.867 | 3.015 | 2.860 | 2.956 | 7,876,720 | +0.25(+9.13%) |
Nov 04, 2002 | 2.878 | 2.887 | 2.673 | 2.709 | 5,885,857 | -0.10(-3.45%) |
Nov 01, 2002 | 2.720 | 2.822 | 2.698 | 2.806 | 3,481,787 | +0.08(+2.97%) |
Oct 31, 2002 | 2.642 | 2.844 | 2.642 | 2.725 | 5,198,217 | -0.06(-2.18%) |
Oct 30, 2002 | 2.736 | 2.799 | 2.687 | 2.786 | 6,498,772 | +0.08(+2.91%) |
Oct 29, 2002 | 2.867 | 2.878 | 2.680 | 2.707 | 6,748,298 | -0.21(-7.31%) |
Oct 28, 2002 | 2.961 | 3.001 | 2.900 | 2.921 | 3,898,996 | +0.11(+4.09%) |
Oct 25, 2002 | 2.761 | 2.833 | 2.720 | 2.806 | 14,144,205 | +0.04(+1.63%) |
Oct 24, 2002 | 2.781 | 2.815 | 2.720 | 2.761 | 9,918,735 | -0.02(-0.57%) |
Oct 23, 2002 | 2.783 | 2.815 | 2.653 | 2.777 | 8,735,158 | -0.18(-6.23%) |
Oct 22, 2002 | 2.983 | 3.044 | 2.903 | 2.961 | 4,354,013 | -0.31(-9.55%) |
Oct 21, 2002 | 3.193 | 3.316 | 3.159 | 3.273 | 2,771,018 | +0.01(+0.41%) |
Oct 18, 2002 | 3.132 | 3.321 | 3.096 | 3.260 | 4,557,725 | -0.01(-0.34%) |
Oct 17, 2002 | 2.981 | 3.316 | 2.981 | 3.271 | 3,756,220 | +0.31(+10.56%) |
Oct 16, 2002 | 3.157 | 3.181 | 2.936 | 2.959 | 3,998,629 | +0.00(+0.15%) |
Oct 15, 2002 | 2.921 | 2.963 | 2.860 | 2.954 | 2,247,950 | +0.23(+8.42%) |
Oct 14, 2002 | 2.646 | 2.732 | 2.646 | 2.725 | 1,971,737 | -0.05(-1.70%) |
Oct 11, 2002 | 2.750 | 2.822 | 2.682 | 2.772 | 2,429,422 | +0.13(+4.76%) |
Oct 10, 2002 | 2.541 | 2.680 | 2.502 | 2.646 | 2,323,563 | +0.21(+8.48%) |
Oct 09, 2002 | 2.473 | 2.516 | 2.428 | 2.439 | 2,444,100 | -0.10(-3.90%) |
Oct 08, 2002 | 2.534 | 2.597 | 2.453 | 2.538 | 2,730,543 | +0.07(+2.82%) |
Oct 07, 2002 | 2.552 | 2.574 | 2.462 | 2.469 | 2,362,704 | -0.22(-8.12%) |
Oct 04, 2002 | 2.777 | 2.779 | 2.630 | 2.687 | 2,025,112 | -0.12(-4.40%) |
Oct 03, 2002 | 2.842 | 2.923 | 2.786 | 2.810 | 3,137,967 | +0.01(+0.24%) |
Oct 02, 2002 | 2.716 | 2.938 | 2.714 | 2.804 | 3,498,689 | +0.05(+1.80%) |
Oct 01, 2002 | 2.698 | 2.799 | 2.603 | 2.754 | 4,053,337 | +0.19(+7.55%) |
Sep 30, 2002 | 2.597 | 2.608 | 2.451 | 2.561 | 3,058,795 | -0.23(-8.15%) |
Sep 27, 2002 | 2.860 | 2.860 | 2.786 | 2.788 | 1,673,286 | -0.08(-2.90%) |
Sep 26, 2002 | 2.810 | 2.896 | 2.765 | 2.871 | 4,205,009 | +0.11(+3.82%) |
Sep 25, 2002 | 2.790 | 2.882 | 2.617 | 2.765 | 6,765,644 | +0.07(+2.59%) |
Sep 24, 2002 | 2.536 | 2.732 | 2.527 | 2.696 | 3,689,502 | -0.00(-0.08%) |
Sep 23, 2002 | 2.709 | 2.736 | 2.612 | 2.698 | 3,512,477 | -0.20(-7.05%) |
Sep 20, 2002 | 2.950 | 3.114 | 2.673 | 2.903 | 4,323,767 | -0.21(-6.79%) |
Sep 19, 2002 | 2.990 | 3.152 | 2.983 | 3.114 | 7,500,876 | +0.06(+1.91%) |
Sep 18, 2002 | 3.022 | 3.080 | 2.923 | 3.055 | 7,497,318 | +0.16(+5.59%) |
Sep 17, 2002 | 3.008 | 3.013 | 2.867 | 2.894 | 2,803,043 | -0.02(-0.62%) |
Sep 16, 2002 | 2.965 | 3.013 | 2.880 | 2.912 | 1,664,390 | -0.04(-1.30%) |
Sep 13, 2002 | 2.896 | 2.990 | 2.889 | 2.950 | 2,873,764 | -0.15(-4.79%) |
Sep 12, 2002 | 3.080 | 3.170 | 3.051 | 3.098 | 4,718,738 | +0.00(+0.15%) |
Sep 11, 2002 | 3.121 | 3.190 | 3.049 | 3.094 | 47,414,220 | +0.09(+2.92%) |
Sep 10, 2002 | 2.952 | 3.006 | 2.925 | 3.006 | 5,435,288 | +0.05(+1.83%) |
Sep 09, 2002 | 2.876 | 2.977 | 2.817 | 2.952 | 3,271,403 | +0.03(+1.08%) |
Sep 06, 2002 | 2.871 | 2.972 | 2.788 | 2.921 | 5,147,956 | +0.37(+14.35%) |
Sep 05, 2002 | 2.637 | 2.637 | 2.462 | 2.554 | 7,049,418 | -0.09(-3.32%) |
Sep 04, 2002 | 2.595 | 2.669 | 2.529 | 2.642 | 6,363,557 | +0.01(+0.26%) |
Sep 03, 2002 | 2.714 | 2.743 | 2.624 | 2.635 | 5,654,568 | -0.28(-9.57%) |
Aug 30, 2002 | 2.871 | 3.013 | 2.813 | 2.914 | 596,236,032 | +0.06(+2.13%) |
Aug 29, 2002 | 2.765 | 2.972 | 2.756 | 2.853 | 6,826,580 | -0.01(-0.39%) |
Aug 28, 2002 | 2.824 | 2.873 | 2.770 | 2.864 | 6,568,604 | -0.11(-3.78%) |
Aug 27, 2002 | 3.013 | 3.060 | 2.896 | 2.977 | 8,072,871 | +0.19(+6.69%) |
Aug 26, 2002 | 2.833 | 2.844 | 2.709 | 2.790 | 5,501,562 | -0.02(-0.72%) |
Aug 23, 2002 | 2.831 | 2.876 | 2.806 | 2.810 | 222,393 | -0.12(-4.21%) |
Aug 22, 2002 | 2.923 | 2.968 | 2.831 | 2.934 | 6,170,520 | -0.02(-0.61%) |
Aug 21, 2002 | 2.932 | 2.968 | 2.833 | 2.952 | 10,385,315 | +0.13(+4.54%) |
Aug 20, 2002 | 2.698 | 2.900 | 2.693 | 2.824 | 12,950,843 | +0.63(+28.69%) |
Aug 16, 2002 | 2.041 | 2.237 | 2.001 | 2.194 | 16,508,688 | -0.23(-9.63%) |
Aug 15, 2002 | 2.320 | 2.439 | 2.248 | 2.428 | 13,159,003 | -0.19(-7.38%) |
Aug 14, 2002 | 2.997 | 3.031 | 2.563 | 2.621 | 31,924,982 | -0.78(-22.93%) |
Aug 07, 2002 | 3.584 | 3.586 | 3.204 | 3.402 | 4,862,404 | +0.07(+2.23%) |
Aug 06, 2002 | 3.247 | 3.397 | 3.226 | 3.327 | 2,886,663 | +0.19(+6.17%) |
Aug 05, 2002 | 3.305 | 3.375 | 3.114 | 3.134 | 2,371,600 | -0.11(-3.53%) |
Aug 02, 2002 | 3.339 | 3.359 | 3.197 | 3.249 | 1,738,224 | -0.16(-4.62%) |
Aug 01, 2002 | 3.586 | 3.620 | 3.327 | 3.406 | 2,103,839 | -0.16(-4.48%) |
Jul 31, 2002 | 3.710 | 3.716 | 3.496 | 3.566 | 1,988,194 | -0.14(-3.88%) |
Jul 30, 2002 | 3.685 | 3.809 | 3.557 | 3.710 | 3,010,313 | -0.10(-2.71%) |
Jul 29, 2002 | 3.604 | 3.854 | 3.593 | 3.813 | 3,270,069 | +0.32(+9.07%) |
Jul 26, 2002 | 3.357 | 3.530 | 3.305 | 3.496 | 4,569,734 | +0.13(+3.94%) |
Jul 25, 2002 | 3.390 | 3.570 | 3.282 | 3.363 | 2,814,607 | -0.27(-7.37%) |
Jul 24, 2002 | 3.022 | 3.631 | 3.004 | 3.631 | 4,481,222 | +0.19(+5.56%) |
Jul 23, 2002 | 3.620 | 3.620 | 3.440 | 3.440 | 4,821,483 | -0.22(-6.08%) |
Jul 22, 2002 | 3.845 | 3.932 | 3.599 | 3.662 | 5,582,957 | -0.23(-5.95%) |
Jul 19, 2002 | 3.934 | 4.063 | 3.847 | 3.894 | 4,716,069 | +0.13(+3.40%) |
Jul 17, 2002 | 3.779 | 3.822 | 3.665 | 3.766 | 4,839,720 | -0.00(-0.12%) |
Jul 12, 2002 | 3.766 | 3.912 | 3.665 | 3.770 | 3,937,693 | -0.03(-0.77%) |
Jul 11, 2002 | 3.642 | 3.800 | 3.543 | 3.800 | 4,504,795 | +0.19(+5.17%) |
Jul 10, 2002 | 3.957 | 4.009 | 3.608 | 3.613 | 9,469,056 | -0.34(-8.69%) |
Jul 09, 2002 | 3.973 | 4.112 | 3.732 | 3.957 | 11,953,187 | -0.06(-1.46%) |
Jul 08, 2002 | 3.883 | 4.040 | 3.890 | 4.015 | 5,479,322 | +0.13(+3.42%) |
Jul 05, 2002 | 3.541 | 3.930 | 3.597 | 3.883 | 7,545,799 | +0.36(+10.28%) |
Jul 04, 2002 | 3.372 | 3.552 | 3.013 | 3.521 | 32,962,224 | +0.00(+0.00%) |
Jul 03, 2002 | 3.372 | 3.552 | 3.013 | 3.521 | 32,961,334 | -0.47(-11.82%) |
Jul 02, 2002 | 3.483 | 4.204 | 3.822 | 3.993 | 35,261,768 | -1.05(-20.89%) |
Jul 01, 2002 | 5.346 | 5.452 | 5.000 | 5.047 | 7,441,275 | +0.21(+4.42%) |
Jun 28, 2002 | 4.609 | 5.036 | 4.568 | 4.834 | 3,765,560 | +0.15(+3.12%) |
Jun 27, 2002 | 4.823 | 4.921 | 4.384 | 4.688 | 8,739,606 | +0.07(+1.41%) |
Jun 26, 2002 | 4.036 | 4.829 | 4.018 | 4.622 | 11,206,836 | +0.17(+3.84%) |
Jun 25, 2002 | 4.429 | 4.497 | 4.287 | 4.452 | 5,758,648 | -0.77(-14.69%) |
Jun 21, 2002 | 5.475 | 5.582 | 5.117 | 5.218 | 3,370,145 | -0.47(-8.33%) |
Jun 20, 2002 | 5.879 | 5.902 | 5.663 | 5.693 | 3,056,126 | -0.39(-6.43%) |
Jun 19, 2002 | 6.207 | 6.273 | 6.075 | 6.084 | 1,963,731 | -0.41(-6.27%) |
Jun 18, 2002 | 6.342 | 6.518 | 6.333 | 6.491 | 1,632,810 | +0.08(+1.26%) |
Jun 17, 2002 | 6.165 | 6.410 | 6.111 | 6.410 | 1,469,574 | +0.42(+6.98%) |
Jun 14, 2002 | 5.789 | 5.992 | 5.643 | 5.992 | 2,407,183 | -0.36(-5.60%) |
Jun 12, 2002 | 6.455 | 6.538 | 6.183 | 6.347 | 2,545,956 | -0.19(-2.89%) |
Jun 11, 2002 | 6.599 | 6.700 | 6.533 | 6.536 | 1,879,666 | +0.09(+1.47%) |
Jun 10, 2002 | 6.408 | 6.520 | 6.369 | 6.441 | 3,929,687 | +0.11(+1.78%) |
Jun 07, 2002 | 6.239 | 6.360 | 6.169 | 6.329 | 3,165,989 | -0.21(-3.26%) |
Jun 06, 2002 | 6.729 | 6.738 | 6.529 | 6.542 | 1,607,012 | -0.03(-0.51%) |
Jun 05, 2002 | 6.531 | 6.623 | 6.457 | 6.576 | 963,851 | -0.40(-5.80%) |
May 31, 2002 | 7.021 | 7.037 | 6.898 | 6.981 | 1,146,659 | -0.11(-1.49%) |
May 28, 2002 | 7.194 | 7.228 | 7.037 | 7.087 | 4,037,325 | +0.23(+3.34%) |
May 27, 2002 | 6.954 | 7.026 | 6.815 | 6.857 | 1,411,307 | +0.00(+0.00%) |
May 24, 2002 | 6.954 | 7.026 | 6.815 | 6.857 | 1,411,307 | -0.18(-2.56%) |
May 23, 2002 | 6.929 | 7.082 | 6.900 | 7.037 | 32,202,528 | +0.38(+5.74%) |
May 22, 2002 | 6.689 | 6.722 | 6.576 | 6.655 | 1,311,230 | -0.12(-1.82%) |
May 21, 2002 | 6.913 | 6.970 | 6.779 | 6.779 | 1,865,433 | +0.13(+2.03%) |
May 20, 2002 | 6.767 | 6.788 | 6.599 | 6.644 | 916,259 | -0.15(-2.22%) |
May 17, 2002 | 6.952 | 6.970 | 6.758 | 6.794 | 1,800,050 | +0.12(+1.75%) |
May 16, 2002 | 6.736 | 6.835 | 6.601 | 6.677 | 1,745,341 | -0.09(-1.26%) |
May 15, 2002 | 6.698 | 6.857 | 6.673 | 6.763 | 2,516,601 | +0.29(+4.55%) |
May 14, 2002 | 6.372 | 6.484 | 6.331 | 6.468 | 1,972,182 | +0.32(+5.19%) |
May 13, 2002 | 6.061 | 6.151 | 6.059 | 6.149 | 1,996,200 | +0.04(+0.74%) |
May 10, 2002 | 6.214 | 6.216 | 6.102 | 6.104 | 2,556,187 | -0.32(-4.97%) |
May 09, 2002 | 6.396 | 6.497 | 6.356 | 6.423 | 3,538,275 | -0.11(-1.72%) |
May 08, 2002 | 6.408 | 6.536 | 6.318 | 6.536 | 4,995,840 | +0.34(+5.44%) |
May 07, 2002 | 6.248 | 6.273 | 6.014 | 6.198 | 4,413,614 | -0.16(-2.44%) |
May 06, 2002 | 6.385 | 6.509 | 6.295 | 6.354 | 6,401,809 | -0.18(-2.79%) |
May 03, 2002 | 6.884 | 6.886 | 6.363 | 6.536 | 9,335,175 | -0.36(-5.22%) |
May 02, 2002 | 6.886 | 6.954 | 6.859 | 6.895 | 5,170,196 | -0.36(-4.93%) |
May 01, 2002 | 7.172 | 7.273 | 6.909 | 7.253 | 5,823,587 | +0.03(+0.44%) |
Apr 30, 2002 | 6.990 | 7.244 | 6.900 | 7.221 | 3,151,311 | -0.08(-1.14%) |
Apr 29, 2002 | 7.390 | 7.464 | 7.287 | 7.305 | 1,454,006 | -0.09(-1.16%) |
Apr 26, 2002 | 7.610 | 7.667 | 7.341 | 7.390 | 71,165,808 | -0.06(-0.81%) |
Apr 25, 2002 | 7.493 | 7.536 | 7.374 | 7.451 | 1,852,535 | -0.05(-0.63%) |
Apr 24, 2002 | 7.718 | 7.745 | 7.498 | 7.498 | 2,809,715 | -0.24(-3.05%) |
Apr 23, 2002 | 7.790 | 7.844 | 7.734 | 7.734 | 1,273,868 | -0.09(-1.21%) |
Apr 22, 2002 | 7.716 | 7.860 | 7.712 | 7.828 | 1,629,697 | -0.13(-1.67%) |
Apr 19, 2002 | 7.959 | 8.074 | 7.912 | 7.961 | 1,874,329 | +0.02(+0.31%) |
Apr 18, 2002 | 8.011 | 8.067 | 7.846 | 7.936 | 2,270,189 | +0.04(+0.46%) |
Apr 17, 2002 | 8.020 | 8.060 | 7.867 | 7.900 | 1,234,282 | +0.02(+0.23%) |
Apr 16, 2002 | 7.851 | 7.921 | 7.739 | 7.882 | 1,373,944 | +0.34(+4.56%) |
Apr 15, 2002 | 7.635 | 7.669 | 7.525 | 7.538 | 1,658,163 | +0.13(+1.76%) |
Apr 12, 2002 | 7.237 | 7.419 | 7.235 | 7.408 | 2,934,700 | +0.28(+3.98%) |
Apr 11, 2002 | 7.217 | 7.221 | 7.015 | 7.125 | 6,360,444 | -0.38(-5.12%) |
Apr 10, 2002 | 7.518 | 7.538 | 7.419 | 7.509 | 2,248,394 | +0.01(+0.12%) |
Apr 09, 2002 | 7.644 | 7.669 | 7.498 | 7.500 | 1,952,167 | -0.09(-1.16%) |
Apr 08, 2002 | 7.476 | 7.599 | 7.455 | 7.588 | 2,268,855 | -0.33(-4.12%) |
Apr 05, 2002 | 8.069 | 8.071 | 7.779 | 7.914 | 3,131,740 | -0.26(-3.16%) |
Apr 04, 2002 | 8.206 | 8.206 | 8.071 | 8.172 | 869,112 | -0.06(-0.76%) |
Apr 03, 2002 | 8.370 | 8.377 | 8.213 | 8.235 | 1,130,202 | -0.21(-2.45%) |
Apr 02, 2002 | 8.521 | 8.559 | 8.409 | 8.442 | 510,614 | -0.31(-3.50%) |