Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 5.415 | 5.416 | 5.298 | 5.334 | 4,305,198 | -0.09(-1.65%) |
Mar 28, 2003 | 5.314 | 5.507 | 5.283 | 5.423 | 5,417,423 | +0.08(+1.58%) |
Mar 27, 2003 | 5.288 | 5.364 | 5.218 | 5.339 | 6,956,822 | +0.05(+0.96%) |
Mar 26, 2003 | 5.424 | 5.446 | 5.257 | 5.288 | 7,905,658 | -0.14(-2.51%) |
Mar 25, 2003 | 5.203 | 5.479 | 5.187 | 5.424 | 6,280,136 | +0.24(+4.67%) |
Mar 24, 2003 | 5.334 | 5.334 | 5.172 | 5.183 | 5,108,854 | -0.15(-2.82%) |
Mar 21, 2003 | 5.344 | 5.380 | 5.272 | 5.333 | 8,136,470 | +0.06(+1.16%) |
Mar 20, 2003 | 5.314 | 5.320 | 5.143 | 5.272 | 58,268,800 | -0.04(-0.78%) |
Mar 19, 2003 | 5.205 | 5.314 | 5.131 | 5.314 | 7,011,449 | +0.11(+2.09%) |
Mar 18, 2003 | 5.131 | 5.222 | 5.110 | 5.205 | 9,041,999 | +0.12(+2.46%) |
Mar 17, 2003 | 4.806 | 5.110 | 4.765 | 5.080 | 10,515,943 | +0.33(+6.93%) |
Mar 14, 2003 | 4.887 | 4.924 | 4.745 | 4.751 | 10,099,105 | -0.13(-2.75%) |
Mar 13, 2003 | 4.948 | 5.080 | 4.638 | 4.885 | 33,882,520 | -0.06(-1.27%) |
Mar 12, 2003 | 5.193 | 5.220 | 4.933 | 4.948 | 13,806,851 | -0.25(-4.77%) |
Mar 11, 2003 | 5.187 | 5.248 | 5.171 | 5.196 | 4,797,825 | +0.01(+0.24%) |
Mar 10, 2003 | 5.280 | 5.281 | 5.127 | 5.184 | 8,175,841 | -0.15(-2.87%) |
Mar 07, 2003 | 5.369 | 5.400 | 5.316 | 5.337 | 7,491,773 | -0.06(-1.07%) |
Mar 06, 2003 | 5.428 | 5.429 | 5.344 | 5.395 | 4,333,742 | -0.04(-0.78%) |
Mar 05, 2003 | 5.390 | 5.456 | 5.387 | 5.438 | 5,864,282 | +0.04(+0.68%) |
Mar 04, 2003 | 5.500 | 5.525 | 5.399 | 5.401 | 4,867,708 | -0.09(-1.68%) |
Mar 03, 2003 | 5.588 | 5.637 | 5.476 | 5.493 | 5,759,457 | -0.09(-1.69%) |
Feb 28, 2003 | 5.531 | 5.600 | 5.446 | 5.588 | 11,323,537 | -0.04(-0.63%) |
Feb 27, 2003 | 5.639 | 5.717 | 5.503 | 5.623 | 4,237,775 | -0.01(-0.18%) |
Feb 26, 2003 | 5.676 | 5.740 | 5.623 | 5.634 | 3,283,033 | -0.04(-0.75%) |
Feb 25, 2003 | 5.570 | 5.687 | 5.552 | 5.676 | 4,453,330 | +0.10(+1.73%) |
Feb 24, 2003 | 5.659 | 5.659 | 5.576 | 5.580 | 3,926,254 | -0.09(-1.59%) |
Feb 21, 2003 | 5.589 | 5.701 | 5.564 | 5.670 | 5,741,248 | +0.08(+1.47%) |
Feb 20, 2003 | 5.547 | 5.600 | 5.536 | 5.588 | 4,840,641 | +0.06(+1.16%) |
Feb 19, 2003 | 5.532 | 5.605 | 5.493 | 5.524 | 5,329,823 | +0.01(+0.15%) |
Feb 18, 2003 | 5.409 | 5.543 | 5.402 | 5.516 | 4,984,344 | +0.13(+2.45%) |
Feb 14, 2003 | 5.465 | 5.465 | 5.248 | 5.384 | 12,468,735 | -0.08(-1.49%) |
Feb 13, 2003 | 5.562 | 5.568 | 5.344 | 5.465 | 15,265,539 | -0.10(-1.84%) |
Feb 12, 2003 | 5.761 | 5.766 | 5.485 | 5.568 | 10,238,871 | -0.20(-3.50%) |
Feb 11, 2003 | 5.803 | 5.865 | 5.747 | 5.770 | 7,090,683 | -0.02(-0.33%) |
Feb 10, 2003 | 5.723 | 5.822 | 5.717 | 5.789 | 4,501,068 | +0.04(+0.71%) |
Feb 07, 2003 | 5.918 | 5.931 | 5.726 | 5.748 | 7,126,116 | -0.12(-2.01%) |
Feb 06, 2003 | 5.907 | 5.907 | 5.829 | 5.866 | 6,328,857 | -0.04(-0.74%) |
Feb 05, 2003 | 5.867 | 5.918 | 5.851 | 5.910 | 8,072,000 | +0.07(+1.17%) |
Feb 04, 2003 | 5.806 | 5.852 | 5.771 | 5.842 | 5,864,774 | +0.00(+0.00%) |
Feb 03, 2003 | 5.927 | 5.943 | 5.815 | 5.842 | 7,512,442 | -0.07(-1.20%) |
Jan 31, 2003 | 5.833 | 5.933 | 5.793 | 5.913 | 4,966,627 | +0.08(+1.39%) |
Jan 30, 2003 | 5.928 | 5.989 | 5.811 | 5.832 | 8,168,458 | -0.10(-1.63%) |
Jan 29, 2003 | 5.758 | 5.937 | 5.752 | 5.928 | 7,326,415 | +0.15(+2.51%) |
Jan 28, 2003 | 5.700 | 5.790 | 5.686 | 5.783 | 7,042,945 | +0.16(+2.91%) |
Jan 27, 2003 | 5.649 | 5.689 | 5.573 | 5.619 | 8,247,692 | -0.00(-0.07%) |
Jan 24, 2003 | 5.598 | 5.715 | 5.589 | 5.623 | 13,525,350 | +0.10(+1.75%) |
Jan 23, 2003 | 5.593 | 5.593 | 5.344 | 5.527 | 15,899,901 | -0.02(-0.33%) |
Jan 22, 2003 | 5.462 | 5.552 | 5.462 | 5.545 | 10,414,563 | +0.08(+1.54%) |
Jan 21, 2003 | 5.504 | 5.537 | 5.455 | 5.461 | 4,430,200 | -0.05(-0.94%) |
Jan 17, 2003 | 5.533 | 5.578 | 5.508 | 5.513 | 6,580,338 | -0.02(-0.39%) |
Jan 16, 2003 | 5.502 | 5.536 | 5.481 | 5.534 | 5,705,814 | +0.03(+0.59%) |
Jan 15, 2003 | 5.544 | 5.555 | 5.471 | 5.502 | 5,596,560 | -0.05(-0.84%) |
Jan 14, 2003 | 5.599 | 5.600 | 5.513 | 5.548 | 6,400,217 | -0.05(-0.93%) |
Jan 13, 2003 | 5.578 | 5.623 | 5.552 | 5.600 | 9,899,790 | +0.09(+1.62%) |
Jan 10, 2003 | 5.575 | 5.598 | 5.466 | 5.511 | 10,927,860 | -0.06(-1.13%) |
Jan 09, 2003 | 5.679 | 5.729 | 5.547 | 5.574 | 11,243,319 | -0.07(-1.28%) |
Jan 08, 2003 | 5.861 | 5.861 | 5.618 | 5.646 | 11,909,178 | -0.21(-3.66%) |
Jan 07, 2003 | 6.015 | 6.036 | 5.806 | 5.860 | 8,931,268 | -0.15(-2.57%) |
Jan 06, 2003 | 5.943 | 6.066 | 5.943 | 6.015 | 9,932,271 | +0.07(+1.20%) |
Jan 03, 2003 | 5.856 | 5.963 | 5.856 | 5.943 | 7,393,838 | +0.09(+1.51%) |
Jan 02, 2003 | 5.613 | 5.872 | 5.593 | 5.855 | 9,708,842 | +0.34(+6.11%) |
Dec 31, 2002 | 5.456 | 5.537 | 5.416 | 5.518 | 2,912,947 | +0.06(+1.14%) |
Dec 30, 2002 | 5.507 | 5.522 | 5.404 | 5.456 | 4,654,122 | -0.05(-0.89%) |
Dec 27, 2002 | 5.542 | 5.542 | 5.498 | 5.505 | 4,131,966 | -0.03(-0.57%) |
Dec 26, 2002 | 5.537 | 5.615 | 5.503 | 5.536 | 7,624,649 | +0.05(+1.00%) |
Dec 24, 2002 | 5.486 | 5.542 | 5.442 | 5.481 | 4,986,805 | -0.01(-0.09%) |
Dec 23, 2002 | 5.283 | 5.492 | 5.278 | 5.486 | 14,785,708 | +0.27(+5.26%) |
Dec 20, 2002 | 5.496 | 5.497 | 5.100 | 5.212 | 36,060,216 | -0.30(-5.52%) |
Dec 19, 2002 | 5.638 | 5.700 | 5.487 | 5.517 | 8,520,827 | -0.09(-1.54%) |
Dec 18, 2002 | 5.659 | 5.720 | 5.568 | 5.603 | 7,963,238 | -0.03(-0.59%) |
Dec 17, 2002 | 5.689 | 5.709 | 5.598 | 5.637 | 11,541,061 | -0.02(-0.34%) |
Dec 16, 2002 | 5.807 | 5.848 | 5.588 | 5.656 | 14,566,215 | -0.15(-2.61%) |
Dec 13, 2002 | 5.738 | 5.832 | 5.712 | 5.807 | 9,073,003 | +0.09(+1.55%) |
Dec 12, 2002 | 5.826 | 5.867 | 5.689 | 5.719 | 12,415,585 | -0.09(-1.50%) |
Dec 11, 2002 | 6.088 | 6.137 | 5.716 | 5.806 | 22,724,340 | -0.28(-4.61%) |
Dec 10, 2002 | 6.334 | 6.375 | 6.058 | 6.087 | 14,349,676 | -0.24(-3.74%) |
Dec 09, 2002 | 6.324 | 6.482 | 6.289 | 6.323 | 6,628,568 | -0.01(-0.11%) |
Dec 06, 2002 | 6.171 | 6.355 | 6.171 | 6.331 | 9,500,669 | +0.16(+2.60%) |
Dec 05, 2002 | 6.423 | 6.477 | 6.170 | 6.170 | 13,771,909 | -0.25(-3.83%) |
Dec 04, 2002 | 6.096 | 6.451 | 6.072 | 6.416 | 13,686,278 | +0.33(+5.43%) |
Dec 03, 2002 | 6.045 | 6.178 | 5.969 | 6.086 | 9,441,612 | +0.01(+0.10%) |
Dec 02, 2002 | 6.015 | 6.086 | 5.919 | 6.080 | 8,749,178 | +0.18(+3.14%) |
Nov 29, 2002 | 5.938 | 5.953 | 5.850 | 5.895 | 3,290,415 | -0.05(-0.82%) |
Nov 27, 2002 | 5.984 | 6.011 | 5.822 | 5.943 | 8,061,173 | +0.02(+0.38%) |
Nov 26, 2002 | 5.740 | 5.960 | 5.689 | 5.921 | 13,271,408 | +0.15(+2.53%) |
Nov 25, 2002 | 6.055 | 6.065 | 5.756 | 5.775 | 11,442,142 | -0.25(-4.16%) |
Nov 22, 2002 | 5.862 | 6.088 | 5.816 | 6.026 | 14,120,833 | +0.16(+2.79%) |
Nov 21, 2002 | 6.203 | 6.226 | 5.801 | 5.862 | 14,797,519 | -0.27(-4.38%) |
Nov 20, 2002 | 6.045 | 6.289 | 6.045 | 6.130 | 15,314,261 | +0.14(+2.27%) |
Nov 19, 2002 | 5.715 | 6.029 | 5.715 | 5.994 | 41,619,868 | -0.45(-6.94%) |
Nov 18, 2002 | 6.629 | 6.629 | 6.421 | 6.441 | 6,284,565 | -0.16(-2.48%) |
Nov 15, 2002 | 6.483 | 6.655 | 6.421 | 6.605 | 8,107,434 | +0.12(+1.90%) |
Nov 14, 2002 | 6.775 | 6.807 | 6.386 | 6.482 | 14,771,928 | -0.27(-4.00%) |
Nov 13, 2002 | 6.768 | 6.919 | 6.715 | 6.752 | 6,407,107 | -0.02(-0.33%) |
Nov 12, 2002 | 6.772 | 6.828 | 6.533 | 6.775 | 11,230,523 | +0.09(+1.38%) |
Nov 11, 2002 | 6.822 | 6.871 | 6.642 | 6.682 | 7,001,606 | -0.12(-1.84%) |
Nov 08, 2002 | 7.115 | 7.122 | 6.806 | 6.807 | 14,925,474 | -0.31(-4.31%) |
Nov 07, 2002 | 7.249 | 7.313 | 7.114 | 7.114 | 8,134,993 | -0.14(-1.86%) |
Nov 06, 2002 | 7.015 | 7.249 | 7.015 | 7.249 | 11,459,366 | +0.26(+3.69%) |
Nov 05, 2002 | 7.310 | 7.366 | 6.751 | 6.991 | 29,959,710 | -0.32(-4.36%) |
Nov 04, 2002 | 7.462 | 7.462 | 7.305 | 7.310 | 4,384,432 | -0.05(-0.69%) |
Nov 01, 2002 | 7.229 | 7.390 | 7.195 | 7.361 | 4,233,346 | +0.13(+1.83%) |
Oct 31, 2002 | 7.488 | 7.514 | 7.213 | 7.229 | 5,674,810 | -0.22(-2.95%) |
Oct 30, 2002 | 7.370 | 7.488 | 7.348 | 7.448 | 7,667,957 | +0.10(+1.41%) |
Oct 29, 2002 | 7.264 | 7.389 | 7.210 | 7.345 | 4,077,831 | +0.08(+1.03%) |
Oct 28, 2002 | 7.594 | 7.640 | 7.269 | 7.269 | 4,606,877 | -0.27(-3.58%) |
Oct 25, 2002 | 7.336 | 7.569 | 7.278 | 7.540 | 3,499,080 | +0.20(+2.76%) |
Oct 24, 2002 | 7.574 | 7.579 | 7.274 | 7.337 | 2,851,923 | -0.25(-3.26%) |
Oct 23, 2002 | 7.513 | 7.584 | 7.427 | 7.584 | 4,737,292 | -0.01(-0.19%) |
Oct 22, 2002 | 7.376 | 7.599 | 7.348 | 7.599 | 7,369,231 | +0.14(+1.89%) |
Oct 21, 2002 | 7.185 | 7.469 | 7.184 | 7.457 | 8,660,594 | +0.27(+3.82%) |
Oct 18, 2002 | 7.218 | 7.285 | 7.108 | 7.183 | 7,468,642 | -0.07(-0.98%) |
Oct 17, 2002 | 7.605 | 7.615 | 7.203 | 7.254 | 7,694,532 | -0.22(-2.99%) |
Oct 16, 2002 | 7.542 | 7.589 | 7.351 | 7.478 | 3,556,168 | -0.07(-0.86%) |
Oct 15, 2002 | 7.815 | 7.818 | 7.473 | 7.543 | 5,407,580 | -0.07(-0.92%) |
Oct 14, 2002 | 7.455 | 7.620 | 7.442 | 7.613 | 3,346,518 | +0.16(+2.11%) |
Oct 11, 2002 | 7.320 | 7.476 | 7.224 | 7.455 | 5,020,762 | +0.21(+2.96%) |
Oct 10, 2002 | 7.315 | 7.366 | 7.153 | 7.241 | 7,382,027 | -0.06(-0.79%) |
Oct 09, 2002 | 7.376 | 7.594 | 7.299 | 7.299 | 6,060,152 | -0.17(-2.27%) |
Oct 08, 2002 | 7.213 | 7.518 | 7.203 | 7.468 | 6,457,305 | +0.31(+4.27%) |
Oct 07, 2002 | 7.183 | 7.356 | 7.142 | 7.163 | 4,553,234 | -0.05(-0.63%) |
Oct 04, 2002 | 7.483 | 7.483 | 7.168 | 7.208 | 4,537,486 | -0.23(-3.15%) |
Oct 03, 2002 | 7.300 | 7.494 | 7.269 | 7.443 | 6,076,392 | +0.23(+3.20%) |
Oct 02, 2002 | 7.415 | 7.569 | 7.086 | 7.212 | 5,366,241 | -0.20(-2.73%) |
Oct 01, 2002 | 7.282 | 7.437 | 7.264 | 7.415 | 5,383,958 | +0.16(+2.18%) |
Sep 30, 2002 | 7.189 | 7.305 | 7.086 | 7.256 | 6,237,320 | +0.07(+0.95%) |
Sep 27, 2002 | 7.335 | 7.498 | 7.127 | 7.188 | 7,320,510 | -0.19(-2.63%) |
Sep 26, 2002 | 7.305 | 7.414 | 7.264 | 7.382 | 4,654,614 | +0.14(+1.98%) |
Sep 25, 2002 | 7.183 | 7.249 | 7.031 | 7.239 | 5,885,936 | +0.12(+1.71%) |
Sep 24, 2002 | 6.962 | 7.153 | 6.929 | 7.117 | 5,727,468 | +0.16(+2.23%) |
Sep 23, 2002 | 6.934 | 6.990 | 6.862 | 6.962 | 4,383,447 | -0.03(-0.39%) |
Sep 20, 2002 | 6.914 | 7.014 | 6.862 | 6.989 | 6,214,190 | +0.16(+2.37%) |
Sep 19, 2002 | 6.909 | 6.990 | 6.817 | 6.827 | 8,408,621 | -0.21(-3.00%) |
Sep 18, 2002 | 7.020 | 7.156 | 6.995 | 7.039 | 7,773,766 | -0.04(-0.53%) |
Sep 17, 2002 | 7.213 | 7.407 | 7.070 | 7.076 | 13,505,664 | -0.35(-4.67%) |
Sep 16, 2002 | 7.310 | 7.459 | 7.290 | 7.423 | 3,434,611 | +0.11(+1.54%) |
Sep 13, 2002 | 7.234 | 7.339 | 7.209 | 7.310 | 2,320,909 | +0.03(+0.40%) |
Sep 12, 2002 | 7.117 | 7.302 | 7.092 | 7.281 | 3,339,136 | +0.09(+1.23%) |
Sep 11, 2002 | 7.249 | 7.273 | 7.173 | 7.192 | 3,936,588 | -0.05(-0.69%) |
Sep 10, 2002 | 7.387 | 7.396 | 7.178 | 7.242 | 4,260,413 | -0.14(-1.95%) |
Sep 09, 2002 | 7.346 | 7.447 | 7.335 | 7.386 | 4,525,182 | +0.00(+0.00%) |
Sep 06, 2002 | 7.417 | 7.483 | 7.340 | 7.386 | 4,404,609 | +0.02(+0.23%) |
Sep 05, 2002 | 7.251 | 7.377 | 7.153 | 7.369 | 3,947,415 | +0.12(+1.63%) |
Sep 04, 2002 | 7.212 | 7.325 | 7.138 | 7.251 | 4,394,766 | +0.06(+0.89%) |
Sep 03, 2002 | 7.368 | 7.368 | 7.187 | 7.187 | 4,258,445 | -0.18(-2.44%) |
Aug 30, 2002 | 7.391 | 7.467 | 7.355 | 7.367 | 3,330,770 | -0.08(-1.05%) |
Aug 29, 2002 | 7.188 | 7.539 | 7.188 | 7.445 | 4,750,088 | +0.15(+2.05%) |
Aug 28, 2002 | 7.203 | 7.325 | 7.195 | 7.296 | 3,923,301 | +0.04(+0.57%) |
Aug 27, 2002 | 7.457 | 7.458 | 7.251 | 7.254 | 3,056,159 | -0.09(-1.20%) |
Aug 26, 2002 | 7.249 | 7.371 | 7.196 | 7.343 | 2,547,783 | +0.13(+1.80%) |
Aug 23, 2002 | 7.366 | 7.417 | 7.211 | 7.212 | 2,324,354 | -0.23(-3.13%) |
Aug 22, 2002 | 7.163 | 7.467 | 7.137 | 7.445 | 5,870,680 | +0.28(+3.97%) |
Aug 21, 2002 | 7.051 | 7.184 | 7.031 | 7.161 | 3,749,577 | +0.15(+2.14%) |
Aug 20, 2002 | 7.020 | 7.051 | 6.929 | 7.010 | 3,368,172 | +0.05(+0.73%) |
Aug 16, 2002 | 6.995 | 7.020 | 6.921 | 6.959 | 3,315,514 | -0.08(-1.17%) |
Aug 15, 2002 | 7.086 | 7.132 | 6.990 | 7.042 | 2,711,172 | -0.04(-0.50%) |
Aug 14, 2002 | 6.868 | 7.091 | 6.858 | 7.077 | 4,889,854 | +0.22(+3.20%) |
Aug 13, 2002 | 6.929 | 6.977 | 6.858 | 6.858 | 4,143,777 | -0.08(-1.13%) |
Aug 12, 2002 | 6.990 | 6.990 | 6.920 | 6.936 | 3,478,903 | +0.32(+4.87%) |
Aug 07, 2002 | 6.502 | 6.619 | 6.455 | 6.614 | 4,109,328 | +0.15(+2.29%) |
Aug 06, 2002 | 6.512 | 6.598 | 6.426 | 6.466 | 7,147,770 | +0.11(+1.66%) |
Aug 05, 2002 | 6.607 | 6.680 | 6.282 | 6.360 | 4,820,463 | -0.24(-3.69%) |
Aug 02, 2002 | 6.633 | 6.888 | 6.526 | 6.604 | 6,852,489 | -0.03(-0.40%) |
Aug 01, 2002 | 6.807 | 6.850 | 6.604 | 6.630 | 5,137,398 | -0.18(-2.58%) |
Jul 31, 2002 | 6.959 | 7.163 | 6.680 | 6.806 | 13,321,606 | -0.26(-3.68%) |
Jul 30, 2002 | 7.008 | 7.259 | 6.939 | 7.066 | 7,452,402 | +0.06(+0.83%) |
Jul 29, 2002 | 6.797 | 7.010 | 6.779 | 7.008 | 5,018,794 | +0.36(+5.46%) |
Jul 26, 2002 | 6.502 | 6.655 | 6.457 | 6.646 | 5,103,441 | +0.12(+1.79%) |
Jul 25, 2002 | 6.330 | 6.553 | 6.330 | 6.529 | 7,940,108 | +0.21(+3.40%) |
Jul 24, 2002 | 5.832 | 6.319 | 5.828 | 6.314 | 5,992,237 | +0.31(+5.16%) |
Jul 23, 2002 | 5.994 | 6.157 | 5.954 | 6.004 | 7,385,472 | +0.13(+2.25%) |
Jul 22, 2002 | 6.233 | 6.360 | 5.791 | 5.872 | 10,332,869 | -0.36(-5.79%) |
Jul 19, 2002 | 6.324 | 6.416 | 6.210 | 6.233 | 6,196,965 | -0.32(-4.88%) |
Jul 17, 2002 | 6.502 | 6.605 | 6.441 | 6.553 | 6,251,592 | +0.36(+5.74%) |
Jul 12, 2002 | 6.096 | 6.451 | 5.943 | 6.197 | 14,062,761 | +0.20(+3.39%) |
Jul 11, 2002 | 6.248 | 6.248 | 5.714 | 5.994 | 34,552,808 | -0.40(-6.30%) |
Jul 10, 2002 | 6.655 | 6.655 | 6.234 | 6.398 | 18,791,688 | +0.02(+0.30%) |
Jul 09, 2002 | 7.092 | 7.133 | 6.378 | 6.378 | 16,379,733 | -0.81(-11.33%) |
Jul 08, 2002 | 7.305 | 7.340 | 7.163 | 7.193 | 3,173,779 | -0.12(-1.60%) |
Jul 05, 2002 | 7.208 | 7.326 | 7.204 | 7.310 | 1,320,890 | +0.24(+3.35%) |
Jul 04, 2002 | 7.117 | 7.254 | 6.939 | 7.073 | 5,038,479 | +0.00(+0.00%) |
Jul 03, 2002 | 7.117 | 7.254 | 6.939 | 7.073 | 5,038,479 | -0.09(-1.21%) |
Jul 02, 2002 | 7.290 | 7.415 | 6.887 | 7.160 | 13,035,675 | -0.13(-1.84%) |
Jul 01, 2002 | 7.630 | 7.655 | 7.158 | 7.294 | 7,751,128 | -0.43(-5.54%) |
Jun 28, 2002 | 7.930 | 7.954 | 7.691 | 7.721 | 4,635,420 | -0.21(-2.66%) |
Jun 27, 2002 | 7.833 | 7.966 | 7.791 | 7.933 | 3,580,775 | +0.15(+1.95%) |
Jun 26, 2002 | 7.691 | 7.838 | 7.579 | 7.781 | 4,789,459 | -0.02(-0.27%) |
Jun 25, 2002 | 7.904 | 7.991 | 7.779 | 7.803 | 4,739,753 | -0.24(-3.02%) |
Jun 21, 2002 | 8.204 | 8.255 | 7.997 | 8.046 | 6,742,743 | -0.18(-2.23%) |
Jun 20, 2002 | 8.295 | 8.381 | 8.222 | 8.229 | 4,470,063 | -0.13(-1.53%) |
Jun 19, 2002 | 8.249 | 8.417 | 8.244 | 8.357 | 5,787,017 | +0.08(+1.01%) |
Jun 18, 2002 | 8.245 | 8.331 | 8.196 | 8.274 | 5,808,178 | +0.05(+0.59%) |
Jun 17, 2002 | 8.016 | 8.229 | 7.991 | 8.225 | 4,154,112 | +0.21(+2.61%) |
Jun 14, 2002 | 7.874 | 8.126 | 7.813 | 8.016 | 8,970,639 | +0.03(+0.38%) |
Jun 12, 2002 | 8.190 | 8.190 | 7.951 | 7.986 | 8,639,924 | -0.20(-2.48%) |
Jun 11, 2002 | 8.224 | 8.306 | 8.188 | 8.189 | 6,786,051 | -0.05(-0.63%) |
Jun 10, 2002 | 8.040 | 8.247 | 8.026 | 8.241 | 8,680,771 | +0.25(+3.14%) |
Jun 07, 2002 | 7.748 | 8.052 | 7.747 | 7.990 | 4,280,099 | +0.24(+3.13%) |
Jun 06, 2002 | 7.651 | 7.805 | 7.620 | 7.747 | 4,032,063 | +0.10(+1.26%) |
Jun 05, 2002 | 7.681 | 7.711 | 7.558 | 7.650 | 5,647,742 | -0.18(-2.32%) |
May 31, 2002 | 8.021 | 8.077 | 7.828 | 7.832 | 4,410,515 | -0.14(-1.73%) |
May 28, 2002 | 7.925 | 8.025 | 7.884 | 7.970 | 16,437,313 | +0.04(+0.47%) |
May 27, 2002 | 7.960 | 8.014 | 7.869 | 7.933 | 2,251,026 | +0.00(+0.00%) |
May 24, 2002 | 7.960 | 8.014 | 7.869 | 7.933 | 2,251,026 | -0.04(-0.54%) |
May 23, 2002 | 7.908 | 7.975 | 7.825 | 7.975 | 3,688,552 | +0.07(+0.90%) |
May 22, 2002 | 7.843 | 7.919 | 7.818 | 7.904 | 3,477,919 | +0.05(+0.69%) |
May 21, 2002 | 7.906 | 7.906 | 7.818 | 7.850 | 2,420,320 | -0.00(-0.05%) |
May 20, 2002 | 7.886 | 7.925 | 7.843 | 7.855 | 2,804,186 | -0.03(-0.40%) |
May 17, 2002 | 7.762 | 7.898 | 7.711 | 7.886 | 36,368,784 | +0.16(+2.08%) |
May 16, 2002 | 7.686 | 7.747 | 7.477 | 7.726 | 6,660,556 | +0.02(+0.24%) |
May 15, 2002 | 7.669 | 7.817 | 7.611 | 7.707 | 5,673,826 | +0.06(+0.84%) |
May 14, 2002 | 7.721 | 7.737 | 7.569 | 7.643 | 6,097,062 | -0.04(-0.48%) |
May 13, 2002 | 7.688 | 7.804 | 7.663 | 7.680 | 3,865,229 | +0.02(+0.23%) |
May 10, 2002 | 7.782 | 7.792 | 7.619 | 7.663 | 2,333,704 | -0.11(-1.41%) |
May 09, 2002 | 7.620 | 7.804 | 7.564 | 7.772 | 5,267,322 | +0.05(+0.67%) |
May 08, 2002 | 7.747 | 7.843 | 7.653 | 7.720 | 984,270 | -0.01(-0.09%) |
May 07, 2002 | 7.894 | 7.923 | 7.705 | 7.728 | 6,126,590 | -0.12(-1.50%) |
May 06, 2002 | 7.711 | 7.919 | 7.686 | 7.845 | 4,712,194 | +0.14(+1.79%) |
May 03, 2002 | 7.720 | 7.737 | 7.620 | 7.707 | 3,325,357 | -0.01(-0.17%) |
May 02, 2002 | 7.782 | 7.833 | 7.600 | 7.720 | 5,410,533 | -0.01(-0.09%) |
May 01, 2002 | 7.818 | 7.879 | 7.711 | 7.728 | 4,830,306 | -0.15(-1.86%) |
Apr 30, 2002 | 7.721 | 7.925 | 7.666 | 7.874 | 6,403,662 | +0.10(+1.33%) |
Apr 29, 2002 | 7.990 | 8.097 | 7.752 | 7.770 | 9,589,745 | -0.22(-2.71%) |
Apr 26, 2002 | 7.732 | 8.016 | 7.711 | 7.987 | 9,136,981 | +0.31(+3.98%) |
Apr 25, 2002 | 7.508 | 7.762 | 7.488 | 7.681 | 18,301,028 | +0.41(+5.59%) |
Apr 24, 2002 | 7.163 | 7.340 | 7.142 | 7.274 | 7,259,485 | +0.11(+1.55%) |
Apr 23, 2002 | 7.234 | 7.264 | 7.102 | 7.164 | 10,952,959 | -0.23(-3.09%) |
Apr 22, 2002 | 7.346 | 7.416 | 7.289 | 7.392 | 4,960,230 | +0.05(+0.64%) |
Apr 19, 2002 | 7.172 | 7.346 | 7.112 | 7.346 | 4,964,659 | +0.17(+2.42%) |
Apr 18, 2002 | 6.888 | 7.198 | 6.888 | 7.172 | 5,274,212 | +0.24(+3.43%) |
Apr 17, 2002 | 7.097 | 7.097 | 6.929 | 6.934 | 3,781,074 | -0.18(-2.50%) |
Apr 16, 2002 | 7.051 | 7.112 | 7.031 | 7.112 | 3,300,750 | +0.05(+0.76%) |
Apr 15, 2002 | 6.992 | 7.095 | 6.975 | 7.058 | 2,440,990 | +0.06(+0.80%) |
Apr 12, 2002 | 6.990 | 7.041 | 6.939 | 7.002 | 3,888,851 | +0.08(+1.11%) |
Apr 11, 2002 | 6.909 | 7.052 | 6.884 | 6.925 | 3,833,732 | +0.02(+0.35%) |
Apr 10, 2002 | 6.862 | 6.959 | 6.838 | 6.901 | 4,022,220 | +0.04(+0.56%) |
Apr 09, 2002 | 6.827 | 6.908 | 6.807 | 6.862 | 3,368,665 | +0.04(+0.66%) |
Apr 08, 2002 | 6.705 | 6.878 | 6.660 | 6.817 | 35,876,652 | +0.10(+1.56%) |
Apr 05, 2002 | 6.861 | 6.893 | 6.604 | 6.713 | 7,410,078 | -0.15(-2.16%) |
Apr 04, 2002 | 6.853 | 6.868 | 6.727 | 6.861 | 5,521,264 | -0.01(-0.10%) |
Apr 03, 2002 | 7.010 | 7.019 | 6.845 | 6.868 | 37,402,268 | -0.12(-1.73%) |
Apr 02, 2002 | 7.026 | 7.026 | 6.899 | 6.989 | 4,086,690 | -0.04(-0.52%) |