Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 2.028 | 2.067 | 1.999 | 2.053 | 13,287,836 | +0.02(+1.15%) |
Apr 29, 2003 | 2.015 | 2.051 | 1.985 | 2.029 | 10,358,569 | +0.02(+0.89%) |
Apr 28, 2003 | 1.986 | 2.039 | 1.980 | 2.012 | 13,000,816 | +0.03(+1.45%) |
Apr 25, 2003 | 1.993 | 2.001 | 1.968 | 1.983 | 10,551,454 | -0.02(-0.81%) |
Apr 24, 2003 | 2.002 | 2.015 | 1.982 | 1.999 | 8,045,795 | -0.02(-0.75%) |
Apr 23, 2003 | 2.045 | 2.048 | 1.982 | 2.014 | 8,929,005 | -0.04(-1.90%) |
Apr 22, 2003 | 1.959 | 2.068 | 1.940 | 2.053 | 14,829,070 | +0.09(+4.38%) |
Apr 21, 2003 | 1.994 | 1.995 | 1.951 | 1.967 | 13,178,934 | -0.03(-1.71%) |
Apr 17, 2003 | 2.007 | 2.021 | 1.990 | 2.001 | 9,566,725 | +0.00(+0.14%) |
Apr 16, 2003 | 2.049 | 2.055 | 1.989 | 1.999 | 9,728,232 | -0.03(-1.55%) |
Apr 15, 2003 | 2.013 | 2.047 | 2.005 | 2.030 | 8,206,378 | +0.00(+0.19%) |
Apr 14, 2003 | 1.959 | 2.032 | 1.932 | 2.026 | 12,415,701 | +0.00(+0.08%) |
Apr 11, 2003 | 2.078 | 2.091 | 2.015 | 2.025 | 9,205,873 | -0.04(-1.94%) |
Apr 10, 2003 | 1.966 | 2.067 | 1.958 | 2.065 | 12,795,010 | +0.08(+4.15%) |
Apr 09, 2003 | 2.024 | 2.052 | 1.976 | 1.982 | 9,676,549 | -0.05(-2.45%) |
Apr 08, 2003 | 2.046 | 2.046 | 2.001 | 2.032 | 6,665,144 | -0.02(-0.74%) |
Apr 07, 2003 | 2.111 | 2.139 | 2.042 | 2.047 | 10,227,518 | -0.00(-0.03%) |
Apr 04, 2003 | 2.061 | 2.103 | 2.037 | 2.048 | 6,814,653 | -0.01(-0.45%) |
Apr 03, 2003 | 2.059 | 2.087 | 2.039 | 2.057 | 5,286,340 | +0.02(+0.82%) |
Apr 02, 2003 | 2.016 | 2.053 | 2.015 | 2.040 | 6,268,300 | +0.06(+3.18%) |
Apr 01, 2003 | 1.998 | 2.008 | 1.928 | 1.977 | 9,893,430 | +0.02(+1.08%) |
Mar 31, 2003 | 1.944 | 1.979 | 1.896 | 1.956 | 10,941,506 | -0.02(-0.96%) |
Mar 28, 2003 | 2.030 | 2.059 | 1.969 | 1.975 | 6,731,953 | -0.06(-2.98%) |
Mar 27, 2003 | 2.018 | 2.072 | 2.005 | 2.036 | 9,254,002 | -0.00(-0.08%) |
Mar 26, 2003 | 2.094 | 2.107 | 2.033 | 2.038 | 11,622,399 | -0.05(-2.56%) |
Mar 25, 2003 | 2.051 | 2.108 | 2.050 | 2.091 | 6,008,080 | +0.04(+2.06%) |
Mar 24, 2003 | 2.074 | 2.098 | 2.037 | 2.049 | 10,739,466 | -0.07(-3.27%) |
Mar 21, 2003 | 2.099 | 2.127 | 2.053 | 2.118 | 8,886,579 | +0.06(+2.79%) |
Mar 20, 2003 | 1.989 | 2.078 | 1.963 | 2.061 | 14,335,413 | +0.10(+5.14%) |
Mar 19, 2003 | 2.033 | 2.064 | 1.929 | 1.960 | 15,913,600 | -0.06(-3.13%) |
Mar 18, 2003 | 1.990 | 2.033 | 1.988 | 2.024 | 14,757,222 | +0.02(+1.14%) |
Mar 17, 2003 | 1.918 | 2.008 | 1.883 | 2.001 | 13,994,847 | +0.04(+2.24%) |
Mar 14, 2003 | 1.948 | 1.996 | 1.922 | 1.957 | 15,872,448 | +0.02(+0.84%) |
Mar 13, 2003 | 1.842 | 1.948 | 1.827 | 1.941 | 13,634,844 | +0.13(+7.15%) |
Mar 12, 2003 | 1.832 | 1.842 | 1.777 | 1.811 | 10,404,464 | -0.03(-1.44%) |
Mar 11, 2003 | 1.838 | 1.885 | 1.832 | 1.838 | 11,592,479 | +0.01(+0.41%) |
Mar 10, 2003 | 1.847 | 1.873 | 1.827 | 1.830 | 9,145,885 | -0.02(-1.03%) |
Mar 07, 2003 | 1.778 | 1.869 | 1.765 | 1.849 | 7,971,594 | +0.06(+3.52%) |
Mar 06, 2003 | 1.813 | 1.869 | 1.780 | 1.786 | 15,193,613 | -0.03(-1.46%) |
Mar 05, 2003 | 1.793 | 1.818 | 1.772 | 1.813 | 16,338,002 | +0.01(+0.45%) |
Mar 04, 2003 | 1.858 | 1.875 | 1.797 | 1.805 | 9,308,315 | -0.06(-3.00%) |
Mar 03, 2003 | 1.854 | 1.881 | 1.848 | 1.860 | 10,975,062 | +0.01(+0.38%) |
Feb 28, 2003 | 1.838 | 1.877 | 1.831 | 1.853 | 11,067,352 | +0.03(+1.45%) |
Feb 27, 2003 | 1.815 | 1.853 | 1.791 | 1.827 | 20,055,422 | -0.00(-0.15%) |
Feb 26, 2003 | 1.874 | 1.886 | 1.826 | 1.830 | 12,455,385 | -0.05(-2.79%) |
Feb 25, 2003 | 1.855 | 1.898 | 1.802 | 1.882 | 14,505,134 | +0.03(+1.55%) |
Feb 24, 2003 | 1.895 | 1.908 | 1.842 | 1.853 | 11,936,718 | -0.04(-2.31%) |
Feb 21, 2003 | 1.886 | 1.907 | 1.874 | 1.897 | 17,995,522 | +0.01(+0.66%) |
Feb 20, 2003 | 1.934 | 1.943 | 1.878 | 1.885 | 18,088,734 | -0.04(-1.94%) |
Feb 19, 2003 | 1.981 | 2.005 | 1.902 | 1.922 | 18,542,798 | -0.07(-3.30%) |
Feb 18, 2003 | 1.973 | 2.001 | 1.957 | 1.988 | 15,158,543 | +0.02(+1.13%) |
Feb 14, 2003 | 1.943 | 1.983 | 1.903 | 1.966 | 11,827,817 | +0.02(+0.95%) |
Feb 13, 2003 | 1.975 | 1.988 | 1.923 | 1.947 | 18,433,896 | -0.03(-1.36%) |
Feb 12, 2003 | 1.964 | 2.001 | 1.961 | 1.974 | 12,120,374 | -0.01(-0.61%) |
Feb 11, 2003 | 1.996 | 2.031 | 1.964 | 1.986 | 15,638,448 | -0.01(-0.41%) |
Feb 10, 2003 | 1.986 | 2.024 | 1.957 | 1.994 | 19,256,196 | +0.00(+0.11%) |
Feb 07, 2003 | 2.118 | 2.124 | 1.957 | 1.992 | 33,838,852 | -0.10(-4.96%) |
Feb 06, 2003 | 2.069 | 2.143 | 2.065 | 2.096 | 32,684,310 | +0.03(+1.36%) |
Feb 05, 2003 | 2.115 | 2.131 | 2.045 | 2.068 | 21,535,744 | -0.04(-1.75%) |
Feb 04, 2003 | 2.115 | 2.137 | 2.086 | 2.105 | 18,164,410 | -0.03(-1.62%) |
Feb 03, 2003 | 2.125 | 2.167 | 2.117 | 2.139 | 12,169,288 | +0.03(+1.23%) |
Jan 31, 2003 | 2.086 | 2.144 | 2.078 | 2.113 | 17,861,702 | +0.02(+1.01%) |
Jan 30, 2003 | 2.118 | 2.164 | 2.081 | 2.092 | 19,018,486 | -0.03(-1.23%) |
Jan 29, 2003 | 2.100 | 2.141 | 2.059 | 2.118 | 21,971,350 | +0.00(+0.10%) |
Jan 28, 2003 | 2.110 | 2.137 | 2.049 | 2.116 | 24,413,330 | +0.02(+0.96%) |
Jan 27, 2003 | 2.232 | 2.232 | 2.081 | 2.096 | 46,597,868 | -0.17(-7.53%) |
Jan 24, 2003 | 2.352 | 2.352 | 2.265 | 2.267 | 23,943,576 | -0.08(-3.42%) |
Jan 23, 2003 | 2.357 | 2.363 | 2.308 | 2.347 | 19,743,484 | +0.01(+0.51%) |
Jan 22, 2003 | 2.375 | 2.375 | 2.326 | 2.335 | 21,184,122 | -0.06(-2.40%) |
Jan 21, 2003 | 2.427 | 2.457 | 2.378 | 2.392 | 14,636,185 | -0.03(-1.19%) |
Jan 17, 2003 | 2.472 | 2.481 | 2.416 | 2.421 | 8,208,224 | -0.06(-2.42%) |
Jan 16, 2003 | 2.491 | 2.506 | 2.454 | 2.481 | 9,724,540 | -0.02(-0.67%) |
Jan 15, 2003 | 2.537 | 2.566 | 2.493 | 2.498 | 13,698,524 | -0.04(-1.54%) |
Jan 14, 2003 | 2.534 | 2.569 | 2.522 | 2.537 | 10,994,443 | -0.00(-0.11%) |
Jan 13, 2003 | 2.560 | 2.588 | 2.524 | 2.540 | 11,808,436 | +0.00(+0.04%) |
Jan 10, 2003 | 2.470 | 2.557 | 2.456 | 2.539 | 14,082,448 | +0.05(+1.85%) |
Jan 09, 2003 | 2.465 | 2.517 | 2.459 | 2.493 | 18,608,324 | +0.09(+3.70%) |
Jan 08, 2003 | 2.369 | 2.435 | 2.351 | 2.404 | 22,653,370 | +0.02(+0.91%) |
Jan 07, 2003 | 2.319 | 2.395 | 2.299 | 2.382 | 13,082,030 | +0.05(+2.28%) |
Jan 06, 2003 | 2.323 | 2.356 | 2.317 | 2.329 | 9,497,508 | +0.01(+0.32%) |
Jan 03, 2003 | 2.344 | 2.351 | 2.303 | 2.321 | 8,714,893 | -0.02(-0.88%) |
Jan 02, 2003 | 2.318 | 2.364 | 2.314 | 2.342 | 12,696,260 | +0.05(+1.98%) |
Dec 31, 2002 | 2.281 | 2.317 | 2.259 | 2.297 | 9,751,304 | -2.20(-48.89%) |
Dec 26, 2002 | 4.443 | 4.582 | 4.430 | 4.493 | 5,319,564 | +0.02(+0.53%) |
Dec 24, 2002 | 4.491 | 4.491 | 4.425 | 4.470 | 3,913,995 | -0.02(-0.48%) |
Dec 23, 2002 | 4.849 | 4.871 | 4.405 | 4.491 | 24,624,672 | -0.11(-2.36%) |
Dec 20, 2002 | 4.849 | 4.871 | 4.589 | 4.600 | 52,466,556 | -0.17(-3.65%) |
Dec 19, 2002 | 4.821 | 4.876 | 4.717 | 4.774 | 11,334,991 | -0.01(-0.25%) |
Dec 18, 2002 | 4.816 | 4.829 | 4.731 | 4.786 | 5,996,046 | -0.04(-0.79%) |
Dec 17, 2002 | 4.876 | 4.952 | 4.824 | 4.824 | 9,863,897 | -0.09(-1.83%) |
Dec 16, 2002 | 4.842 | 4.952 | 4.800 | 4.914 | 12,979,589 | +0.09(+1.86%) |
Dec 13, 2002 | 4.839 | 4.901 | 4.801 | 4.824 | 10,959,373 | -0.01(-0.16%) |
Dec 12, 2002 | 4.820 | 4.876 | 4.778 | 4.832 | 9,527,963 | +0.01(+0.27%) |
Dec 11, 2002 | 4.726 | 4.822 | 4.700 | 4.819 | 8,595,840 | +0.08(+1.76%) |
Dec 10, 2002 | 4.735 | 4.856 | 4.689 | 4.735 | 10,537,610 | -0.01(-0.11%) |
Dec 09, 2002 | 4.807 | 4.820 | 4.751 | 4.741 | 5,923,137 | -0.09(-1.88%) |
Dec 06, 2002 | 4.833 | 4.859 | 4.774 | 4.832 | 8,452,791 | -0.03(-0.62%) |
Dec 05, 2002 | 4.899 | 4.957 | 4.800 | 4.862 | 12,831,003 | -0.01(-0.12%) |
Dec 04, 2002 | 4.910 | 4.910 | 4.748 | 4.868 | 19,629,044 | -0.07(-1.50%) |
Dec 03, 2002 | 4.971 | 4.984 | 4.851 | 4.942 | 9,400,604 | -0.06(-1.21%) |
Dec 02, 2002 | 5.053 | 5.119 | 4.901 | 5.002 | 14,293,791 | -0.01(-0.18%) |
Nov 29, 2002 | 5.051 | 5.060 | 4.998 | 5.011 | 3,148,916 | -0.04(-0.79%) |
Nov 27, 2002 | 4.885 | 5.058 | 4.865 | 5.051 | 9,950,649 | +0.19(+3.83%) |
Nov 26, 2002 | 4.946 | 4.947 | 4.852 | 4.865 | 11,433,741 | -0.07(-1.36%) |
Nov 25, 2002 | 4.919 | 4.973 | 4.888 | 4.932 | 10,446,244 | -0.02(-0.39%) |
Nov 22, 2002 | 4.886 | 5.007 | 4.822 | 4.952 | 10,321,653 | +0.08(+1.67%) |
Nov 21, 2002 | 4.815 | 4.913 | 4.800 | 4.871 | 7,716,321 | +0.07(+1.44%) |
Nov 20, 2002 | 4.654 | 4.814 | 4.648 | 4.801 | 7,203,192 | +0.16(+3.36%) |
Nov 19, 2002 | 4.743 | 4.743 | 4.513 | 4.645 | 9,094,203 | -0.09(-1.83%) |
Nov 18, 2002 | 4.872 | 4.952 | 4.693 | 4.732 | 8,857,019 | -0.14(-2.85%) |
Nov 15, 2002 | 4.762 | 4.876 | 4.712 | 4.871 | 12,776,552 | +0.11(+2.21%) |
Nov 14, 2002 | 4.700 | 4.829 | 4.700 | 4.765 | 6,439,035 | +0.08(+1.66%) |
Nov 13, 2002 | 4.616 | 4.700 | 4.508 | 4.687 | 7,891,671 | +0.07(+1.57%) |
Nov 12, 2002 | 4.528 | 4.673 | 4.519 | 4.615 | 7,272,409 | +0.09(+1.96%) |
Nov 11, 2002 | 4.664 | 4.664 | 4.480 | 4.526 | 4,790,745 | -0.13(-2.82%) |
Nov 08, 2002 | 4.627 | 4.697 | 4.578 | 4.657 | 6,493,486 | +0.04(+0.96%) |
Nov 07, 2002 | 4.768 | 4.768 | 4.586 | 4.613 | 12,132,372 | -0.19(-3.86%) |
Nov 06, 2002 | 4.776 | 4.858 | 4.720 | 4.798 | 8,686,284 | +0.03(+0.66%) |
Nov 05, 2002 | 4.678 | 4.804 | 4.640 | 4.767 | 6,692,831 | +0.08(+1.64%) |
Nov 04, 2002 | 4.812 | 4.834 | 4.690 | 4.690 | 7,130,283 | -0.08(-1.77%) |
Nov 01, 2002 | 4.551 | 4.789 | 4.511 | 4.774 | 7,046,300 | +0.24(+5.28%) |
Oct 31, 2002 | 4.539 | 4.645 | 4.497 | 4.535 | 7,103,519 | -0.02(-0.33%) |
Oct 30, 2002 | 4.661 | 4.674 | 4.498 | 4.550 | 1,014,537,984 | -0.12(-2.58%) |
Oct 29, 2002 | 4.582 | 4.703 | 4.499 | 4.670 | 13,102,297 | -0.05(-1.15%) |
Oct 28, 2002 | 4.877 | 4.929 | 4.707 | 4.724 | 12,783,935 | -0.13(-2.70%) |
Oct 25, 2002 | 4.768 | 4.872 | 4.732 | 4.855 | 10,110,310 | +0.13(+2.68%) |
Oct 24, 2002 | 4.768 | 4.841 | 4.698 | 4.729 | 9,356,010 | -0.07(-1.56%) |
Oct 23, 2002 | 4.741 | 4.811 | 4.668 | 4.803 | 8,816,762 | +0.05(+0.96%) |
Oct 22, 2002 | 4.697 | 4.845 | 4.676 | 4.758 | 13,742,823 | +0.03(+0.71%) |
Oct 21, 2002 | 4.646 | 4.730 | 4.564 | 4.724 | 12,021,625 | +0.07(+1.42%) |
Oct 18, 2002 | 4.524 | 4.661 | 4.506 | 4.658 | 12,604,894 | +0.11(+2.53%) |
Oct 17, 2002 | 4.405 | 4.579 | 4.399 | 4.543 | 9,226,205 | +0.18(+4.17%) |
Oct 16, 2002 | 4.421 | 4.504 | 4.346 | 4.361 | 8,027,235 | -0.09(-1.97%) |
Oct 15, 2002 | 4.332 | 4.475 | 4.332 | 4.449 | 24,007,340 | +0.16(+3.63%) |
Oct 14, 2002 | 4.288 | 4.394 | 4.234 | 4.293 | 8,079,019 | -0.00(-0.08%) |
Oct 11, 2002 | 4.148 | 4.340 | 4.148 | 4.296 | 8,957,615 | +0.16(+3.93%) |
Oct 10, 2002 | 3.850 | 4.271 | 3.782 | 4.134 | 25,608,478 | +0.27(+6.98%) |
Oct 09, 2002 | 3.928 | 3.944 | 3.809 | 3.864 | 12,316,951 | -0.09(-2.33%) |
Oct 08, 2002 | 3.761 | 4.000 | 3.736 | 3.956 | 12,166,768 | +0.21(+5.71%) |
Oct 07, 2002 | 3.744 | 3.817 | 3.620 | 3.742 | 9,707,928 | -0.03(-0.75%) |
Oct 04, 2002 | 3.727 | 3.777 | 3.647 | 3.771 | 9,790,988 | +0.03(+0.81%) |
Oct 03, 2002 | 3.837 | 3.868 | 3.715 | 3.740 | 8,665,980 | -0.11(-2.92%) |
Oct 02, 2002 | 3.818 | 4.002 | 3.800 | 3.853 | 12,539,368 | +0.03(+0.88%) |
Oct 01, 2002 | 3.836 | 3.847 | 3.668 | 3.820 | 14,692,389 | -0.04(-1.09%) |
Sep 30, 2002 | 3.972 | 3.982 | 3.773 | 3.862 | 11,941,333 | -0.14(-3.57%) |
Sep 27, 2002 | 4.143 | 4.180 | 3.993 | 4.005 | 8,231,296 | -0.14(-3.37%) |
Sep 26, 2002 | 4.113 | 4.215 | 4.068 | 4.145 | 4,551,716 | +0.06(+1.46%) |
Sep 25, 2002 | 4.058 | 4.141 | 3.987 | 4.085 | 9,205,873 | +0.03(+0.75%) |
Sep 24, 2002 | 4.012 | 4.112 | 3.914 | 4.055 | 9,849,002 | -0.02(-0.37%) |
Sep 23, 2002 | 4.253 | 4.258 | 4.025 | 4.070 | 9,483,932 | -0.21(-4.91%) |
Sep 20, 2002 | 4.383 | 4.414 | 4.243 | 4.280 | 8,415,875 | -0.04(-0.88%) |
Sep 19, 2002 | 4.426 | 4.448 | 4.269 | 4.318 | 6,871,882 | -0.13(-2.97%) |
Sep 18, 2002 | 4.345 | 4.528 | 4.318 | 4.450 | 5,974,293 | +0.10(+2.19%) |
Sep 17, 2002 | 4.573 | 4.615 | 4.324 | 4.355 | 13,285,067 | -0.19(-4.24%) |
Sep 16, 2002 | 4.399 | 4.574 | 4.398 | 4.548 | 6,615,271 | +0.12(+2.67%) |
Sep 13, 2002 | 4.302 | 4.448 | 4.263 | 4.430 | 6,345,897 | +0.12(+2.79%) |
Sep 12, 2002 | 4.389 | 4.389 | 4.285 | 4.309 | 8,777,364 | -0.09(-2.07%) |
Sep 11, 2002 | 4.344 | 4.448 | 4.324 | 4.400 | 6,513,790 | +0.07(+1.60%) |
Sep 10, 2002 | 4.311 | 4.374 | 4.199 | 4.331 | 11,904,786 | +0.03(+0.60%) |
Sep 09, 2002 | 4.198 | 4.333 | 4.145 | 4.305 | 9,167,112 | +0.10(+2.27%) |
Sep 06, 2002 | 3.967 | 4.226 | 3.966 | 4.210 | 10,052,915 | +0.28(+7.02%) |
Sep 05, 2002 | 3.942 | 4.039 | 3.857 | 3.933 | 12,196,975 | +0.02(+0.50%) |
Sep 04, 2002 | 3.754 | 3.944 | 3.720 | 3.914 | 12,128,680 | +0.16(+4.21%) |
Sep 03, 2002 | 3.912 | 3.927 | 3.717 | 3.756 | 6,212,926 | -0.16(-4.04%) |
Aug 30, 2002 | 3.894 | 3.970 | 3.847 | 3.914 | 5,271,573 | +0.02(+0.64%) |
Aug 29, 2002 | 3.771 | 3.922 | 3.746 | 3.889 | 4,831,353 | +0.09(+2.31%) |
Aug 28, 2002 | 3.881 | 3.893 | 3.725 | 3.801 | 8,663,562 | -0.11(-2.85%) |
Aug 27, 2002 | 4.102 | 4.127 | 3.893 | 3.913 | 7,113,671 | -0.18(-4.42%) |
Aug 26, 2002 | 4.042 | 4.104 | 3.965 | 4.094 | 5,987,952 | +0.08(+2.11%) |
Aug 23, 2002 | 4.065 | 4.111 | 3.985 | 4.009 | 5,849,305 | -0.05(-1.31%) |
Aug 22, 2002 | 4.124 | 4.168 | 4.042 | 4.062 | 5,125,756 | -0.08(-2.01%) |
Aug 21, 2002 | 4.083 | 4.223 | 4.048 | 4.146 | 6,113,253 | +0.13(+3.21%) |
Aug 20, 2002 | 4.107 | 4.134 | 3.912 | 4.017 | 761,203,456 | +0.01(+0.35%) |
Aug 16, 2002 | 3.929 | 4.022 | 3.847 | 4.003 | 7,537,123 | +0.07(+1.71%) |
Aug 15, 2002 | 3.830 | 4.003 | 3.829 | 3.935 | 5,838,858 | +0.12(+3.09%) |
Aug 14, 2002 | 3.713 | 3.817 | 3.620 | 3.817 | 7,127,514 | +0.10(+2.74%) |
Aug 13, 2002 | 3.692 | 3.848 | 3.644 | 3.715 | 7,064,758 | +0.03(+0.70%) |
Aug 12, 2002 | 3.756 | 3.756 | 3.611 | 3.689 | 6,886,491 | +0.02(+0.65%) |
Aug 07, 2002 | 3.698 | 3.714 | 3.451 | 3.666 | 10,985,445 | +0.01(+0.15%) |
Aug 06, 2002 | 3.574 | 3.711 | 3.572 | 3.660 | 10,592,550 | +0.11(+3.11%) |
Aug 05, 2002 | 3.646 | 3.720 | 3.540 | 3.550 | 17,678,174 | -0.15(-4.04%) |
Aug 02, 2002 | 3.791 | 3.791 | 3.451 | 3.699 | 40,355,908 | -0.21(-5.48%) |
Aug 01, 2002 | 4.049 | 4.065 | 3.890 | 3.914 | 14,532,036 | -0.17(-4.06%) |
Jul 31, 2002 | 4.313 | 4.324 | 3.987 | 4.080 | 14,214,422 | -0.27(-6.11%) |
Jul 30, 2002 | 4.426 | 4.463 | 4.248 | 4.345 | 9,878,663 | -0.11(-2.41%) |
Jul 29, 2002 | 4.270 | 4.508 | 4.257 | 4.452 | 8,928,082 | +0.20(+4.63%) |
Jul 26, 2002 | 4.162 | 4.306 | 4.117 | 4.255 | 4,963,327 | +0.10(+2.51%) |
Jul 25, 2002 | 4.199 | 4.245 | 4.080 | 4.151 | 8,786,879 | -0.08(-1.79%) |
Jul 24, 2002 | 3.854 | 4.233 | 3.738 | 4.227 | 10,085,392 | +0.32(+8.06%) |
Jul 23, 2002 | 3.985 | 4.050 | 3.846 | 3.912 | 10,513,615 | -0.08(-2.06%) |
Jul 22, 2002 | 4.013 | 4.179 | 3.885 | 3.994 | 8,364,193 | -0.05(-1.31%) |
Jul 19, 2002 | 4.145 | 4.166 | 4.015 | 4.047 | 8,732,428 | -0.10(-2.48%) |
Jul 17, 2002 | 3.943 | 4.152 | 3.939 | 4.150 | 20,584,240 | +0.13(+3.18%) |
Jul 12, 2002 | 4.271 | 4.301 | 4.022 | 4.022 | 13,490,873 | -0.27(-6.19%) |
Jul 11, 2002 | 4.379 | 4.443 | 4.130 | 4.288 | 8,577,382 | -0.02(-0.50%) |
Jul 10, 2002 | 4.347 | 4.459 | 4.258 | 4.309 | 5,523,524 | -0.04(-0.83%) |
Jul 09, 2002 | 4.356 | 4.522 | 4.336 | 4.345 | 6,773,123 | -0.01(-0.25%) |
Jul 08, 2002 | 4.369 | 4.430 | 4.358 | 4.356 | 4,786,131 | -0.01(-0.30%) |
Jul 05, 2002 | 4.228 | 4.380 | 4.228 | 4.369 | 2,371,839 | +0.15(+3.44%) |
Jul 04, 2002 | 4.252 | 4.304 | 4.163 | 4.224 | 5,819,773 | +0.00(+0.00%) |
Jul 03, 2002 | 4.252 | 4.304 | 4.163 | 4.224 | 5,809,621 | -0.02(-0.36%) |
Jul 02, 2002 | 4.361 | 4.394 | 4.196 | 4.239 | 10,652,049 | -0.11(-2.54%) |
Jul 01, 2002 | 4.421 | 4.440 | 4.329 | 4.349 | 4,294,228 | -0.07(-1.50%) |
Jun 28, 2002 | 4.498 | 4.525 | 4.401 | 4.415 | 11,694,920 | -0.07(-1.64%) |
Jun 27, 2002 | 4.476 | 4.594 | 4.407 | 4.489 | 7,119,208 | +0.01(+0.31%) |
Jun 26, 2002 | 4.422 | 4.498 | 4.243 | 4.475 | 3,945,374 | +0.03(+0.63%) |
Jun 25, 2002 | 4.539 | 4.577 | 4.432 | 4.447 | 4,580,325 | -0.16(-3.39%) |
Jun 21, 2002 | 4.757 | 4.764 | 4.557 | 4.603 | 6,471,336 | -0.12(-2.52%) |
Jun 20, 2002 | 4.726 | 4.741 | 4.682 | 4.722 | 5,975,742 | +0.03(+0.65%) |
Jun 19, 2002 | 4.670 | 4.749 | 4.616 | 4.692 | 3,577,139 | +0.04(+0.93%) |
Jun 18, 2002 | 4.759 | 4.760 | 4.609 | 4.648 | 4,206,553 | -0.09(-1.81%) |
Jun 17, 2002 | 4.649 | 4.768 | 4.646 | 4.734 | 4,111,495 | +0.09(+1.87%) |
Jun 14, 2002 | 4.627 | 4.647 | 4.453 | 4.647 | 5,276,188 | -0.06(-1.24%) |
Jun 12, 2002 | 4.604 | 4.707 | 4.591 | 4.706 | 7,179,197 | +0.14(+3.06%) |
Jun 11, 2002 | 4.567 | 4.666 | 4.551 | 4.566 | 10,150,917 | +0.02(+0.36%) |
Jun 10, 2002 | 4.528 | 4.605 | 4.514 | 4.550 | 6,353,206 | +0.02(+0.50%) |
Jun 07, 2002 | 4.420 | 4.529 | 4.399 | 4.527 | 7,697,863 | +0.09(+2.05%) |
Jun 06, 2002 | 4.486 | 4.534 | 4.422 | 4.436 | 12,763,632 | -0.01(-0.24%) |
Jun 05, 2002 | 4.451 | 4.471 | 4.421 | 4.447 | 7,463,448 | -0.12(-2.66%) |
May 31, 2002 | 4.397 | 4.604 | 4.396 | 4.568 | 5,028,852 | +0.11(+2.38%) |
May 28, 2002 | 4.499 | 4.543 | 4.421 | 4.462 | 3,159,068 | -0.04(-0.89%) |
May 27, 2002 | 4.499 | 4.549 | 4.471 | 4.502 | 3,420,247 | +0.00(+0.00%) |
May 24, 2002 | 4.499 | 4.549 | 4.471 | 4.502 | 3,392,560 | -0.03(-0.57%) |
May 23, 2002 | 4.488 | 4.591 | 4.443 | 4.528 | 3,583,599 | +0.03(+0.63%) |
May 22, 2002 | 4.410 | 4.506 | 4.269 | 4.500 | 8,241,448 | +0.11(+2.59%) |
May 21, 2002 | 4.530 | 4.547 | 4.350 | 4.386 | 3,734,954 | -0.14(-3.16%) |
May 20, 2002 | 4.665 | 4.677 | 4.502 | 4.529 | 4,611,704 | -0.12(-2.61%) |
May 17, 2002 | 4.648 | 4.676 | 4.605 | 4.651 | 5,137,754 | +0.02(+0.40%) |
May 16, 2002 | 4.549 | 4.670 | 4.530 | 4.632 | 7,400,691 | +0.08(+1.83%) |
May 15, 2002 | 4.443 | 4.587 | 4.412 | 4.549 | 5,979,434 | +0.07(+1.55%) |
May 14, 2002 | 4.409 | 4.481 | 4.399 | 4.479 | 5,441,386 | +0.09(+2.07%) |
May 13, 2002 | 4.307 | 4.394 | 4.233 | 4.388 | 4,936,563 | +0.07(+1.68%) |
May 10, 2002 | 4.330 | 4.381 | 4.242 | 4.316 | 7,034,302 | +0.00(+0.05%) |
May 09, 2002 | 4.437 | 4.456 | 4.309 | 4.314 | 7,685,866 | -0.14(-3.14%) |
May 08, 2002 | 4.394 | 4.485 | 4.391 | 4.453 | 7,183,811 | +0.05(+1.11%) |
May 07, 2002 | 4.352 | 4.432 | 4.311 | 4.405 | 3,264,278 | +0.05(+1.22%) |
May 06, 2002 | 4.458 | 4.474 | 4.345 | 4.352 | 4,878,420 | -0.07(-1.62%) |
May 03, 2002 | 4.410 | 4.470 | 4.397 | 4.423 | 3,723,879 | +0.03(+0.59%) |
May 02, 2002 | 4.375 | 4.458 | 4.357 | 4.397 | 6,357,820 | +0.03(+0.72%) |