Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 4.755 | 4.835 | 4.707 | 4.789 | 4,888,561 | +0.02(+0.39%) |
Apr 29, 2003 | 4.716 | 4.830 | 4.707 | 4.771 | 4,468,208 | +0.05(+1.03%) |
Apr 28, 2003 | 4.583 | 4.741 | 4.569 | 4.722 | 4,448,069 | +0.15(+3.28%) |
Apr 25, 2003 | 4.666 | 4.716 | 4.552 | 4.572 | 4,947,698 | -0.09(-2.01%) |
Apr 24, 2003 | 4.753 | 4.753 | 4.655 | 4.666 | 3,750,571 | -0.09(-1.84%) |
Apr 23, 2003 | 4.761 | 4.793 | 4.703 | 4.753 | 4,197,456 | -0.01(-0.16%) |
Apr 22, 2003 | 4.622 | 4.824 | 4.581 | 4.761 | 6,659,477 | +0.14(+3.01%) |
Apr 21, 2003 | 4.683 | 4.699 | 4.606 | 4.622 | 5,691,547 | -0.06(-1.30%) |
Apr 17, 2003 | 4.594 | 4.689 | 4.520 | 4.683 | 6,056,279 | +0.10(+2.18%) |
Apr 16, 2003 | 4.689 | 4.739 | 4.575 | 4.583 | 6,826,979 | -0.10(-2.17%) |
Apr 15, 2003 | 4.619 | 4.685 | 4.585 | 4.685 | 3,498,998 | +0.05(+1.11%) |
Apr 14, 2003 | 4.536 | 4.633 | 4.481 | 4.633 | 5,259,686 | +0.10(+2.14%) |
Apr 11, 2003 | 4.583 | 4.624 | 4.528 | 4.536 | 5,712,324 | +0.01(+0.17%) |
Apr 10, 2003 | 4.247 | 4.528 | 4.247 | 4.528 | 9,241,371 | +0.13(+2.88%) |
Apr 09, 2003 | 4.492 | 4.564 | 4.402 | 4.402 | 9,781,597 | -0.09(-2.02%) |
Apr 08, 2003 | 4.530 | 4.533 | 4.459 | 4.492 | 4,455,741 | -0.04(-0.83%) |
Apr 07, 2003 | 4.497 | 4.638 | 4.497 | 4.530 | 9,432,208 | +0.09(+2.01%) |
Apr 04, 2003 | 4.439 | 4.489 | 4.419 | 4.441 | 4,954,091 | +0.01(+0.25%) |
Apr 03, 2003 | 4.458 | 4.509 | 4.412 | 4.430 | 4,575,933 | -0.02(-0.35%) |
Apr 02, 2003 | 4.427 | 4.495 | 4.409 | 4.445 | 6,161,127 | +0.08(+1.94%) |
Apr 01, 2003 | 4.375 | 4.381 | 4.248 | 4.361 | 8,068,219 | -0.02(-0.50%) |
Mar 31, 2003 | 4.194 | 4.461 | 4.194 | 4.383 | 7,495,068 | -0.08(-1.75%) |
Mar 28, 2003 | 4.469 | 4.502 | 4.433 | 4.461 | 5,031,129 | -0.01(-0.17%) |
Mar 27, 2003 | 4.430 | 4.500 | 4.380 | 4.469 | 4,791,704 | +0.01(+0.32%) |
Mar 26, 2003 | 4.430 | 4.478 | 4.391 | 4.455 | 5,245,940 | +0.03(+0.78%) |
Mar 25, 2003 | 4.416 | 4.458 | 4.361 | 4.420 | 4,715,625 | +0.04(+0.82%) |
Mar 24, 2003 | 4.489 | 4.657 | 4.348 | 4.384 | 6,104,547 | -0.27(-5.84%) |
Mar 21, 2003 | 4.545 | 4.657 | 4.467 | 4.657 | 7,234,546 | +0.14(+3.12%) |
Mar 20, 2003 | 4.427 | 4.528 | 4.369 | 4.516 | 5,683,555 | +0.07(+1.48%) |
Mar 19, 2003 | 4.427 | 4.472 | 4.347 | 4.450 | 6,139,071 | +0.04(+0.99%) |
Mar 18, 2003 | 4.406 | 4.431 | 4.337 | 4.406 | 6,313,285 | +0.01(+0.32%) |
Mar 17, 2003 | 4.126 | 4.398 | 4.104 | 4.392 | 6,558,784 | +0.26(+6.24%) |
Mar 14, 2003 | 4.197 | 4.239 | 4.117 | 4.134 | 6,394,479 | -0.02(-0.56%) |
Mar 13, 2003 | 3.934 | 4.162 | 3.934 | 4.158 | 5,519,569 | +0.28(+7.09%) |
Mar 12, 2003 | 3.826 | 3.901 | 3.802 | 3.882 | 5,312,110 | +0.05(+1.26%) |
Mar 11, 2003 | 3.946 | 4.018 | 3.818 | 3.834 | 4,644,021 | -0.10(-2.54%) |
Mar 10, 2003 | 3.945 | 4.020 | 3.912 | 3.934 | 5,681,637 | -0.02(-0.55%) |
Mar 07, 2003 | 3.829 | 3.973 | 3.756 | 3.956 | 6,151,857 | +0.13(+3.31%) |
Mar 06, 2003 | 3.813 | 3.945 | 3.748 | 3.829 | 5,466,826 | +0.02(+0.41%) |
Mar 05, 2003 | 3.815 | 3.840 | 3.771 | 3.813 | 6,143,866 | -0.00(-0.04%) |
Mar 04, 2003 | 3.956 | 3.956 | 3.815 | 3.815 | 4,873,217 | -0.15(-3.67%) |
Mar 03, 2003 | 4.020 | 4.064 | 3.957 | 3.960 | 2,998,411 | -0.03(-0.71%) |
Feb 28, 2003 | 3.970 | 4.043 | 3.942 | 3.989 | 4,754,943 | +0.03(+0.79%) |
Feb 27, 2003 | 3.993 | 3.996 | 3.909 | 3.957 | 5,802,788 | -0.01(-0.28%) |
Feb 26, 2003 | 3.995 | 4.011 | 3.893 | 3.968 | 4,982,221 | -0.03(-0.67%) |
Feb 25, 2003 | 3.884 | 4.037 | 3.809 | 3.995 | 6,536,408 | +0.11(+2.90%) |
Feb 24, 2003 | 3.950 | 4.001 | 3.870 | 3.882 | 4,305,820 | -0.12(-2.97%) |
Feb 21, 2003 | 3.976 | 4.059 | 3.954 | 4.001 | 4,342,901 | +0.05(+1.31%) |
Feb 20, 2003 | 4.004 | 4.012 | 3.926 | 3.950 | 5,644,557 | -0.04(-0.98%) |
Feb 19, 2003 | 4.054 | 4.100 | 3.957 | 3.989 | 5,194,475 | -0.07(-1.62%) |
Feb 18, 2003 | 3.951 | 4.072 | 3.951 | 4.054 | 6,982,334 | +0.10(+2.61%) |
Feb 14, 2003 | 3.777 | 3.967 | 3.754 | 3.951 | 6,427,404 | +0.20(+5.34%) |
Feb 13, 2003 | 3.815 | 3.831 | 3.709 | 3.751 | 4,248,282 | -0.05(-1.32%) |
Feb 12, 2003 | 3.767 | 3.849 | 3.757 | 3.801 | 5,111,044 | +0.05(+1.46%) |
Feb 11, 2003 | 3.773 | 3.840 | 3.746 | 3.746 | 3,046,679 | -0.00(-0.13%) |
Feb 10, 2003 | 3.737 | 3.785 | 3.677 | 3.751 | 3,799,798 | +0.01(+0.29%) |
Feb 07, 2003 | 3.895 | 3.904 | 3.712 | 3.740 | 9,762,098 | -0.12(-3.20%) |
Feb 06, 2003 | 3.982 | 4.031 | 3.848 | 3.863 | 6,157,291 | -0.12(-2.99%) |
Feb 05, 2003 | 4.048 | 4.089 | 3.982 | 3.982 | 3,097,505 | -0.03(-0.74%) |
Feb 04, 2003 | 4.104 | 4.104 | 3.973 | 4.012 | 3,856,698 | -0.09(-2.21%) |
Feb 03, 2003 | 4.072 | 4.204 | 4.072 | 4.103 | 3,227,927 | +0.03(+0.81%) |
Jan 31, 2003 | 3.998 | 4.100 | 3.998 | 4.070 | 4,383,498 | -0.01(-0.23%) |
Jan 30, 2003 | 4.136 | 4.258 | 4.054 | 4.079 | 5,470,342 | -0.05(-1.32%) |
Jan 29, 2003 | 4.028 | 4.134 | 3.989 | 4.134 | 4,655,209 | +0.07(+1.81%) |
Jan 28, 2003 | 4.112 | 4.120 | 3.998 | 4.061 | 5,299,324 | +0.01(+0.19%) |
Jan 27, 2003 | 4.012 | 4.192 | 4.003 | 4.053 | 5,814,616 | +0.04(+1.05%) |
Jan 24, 2003 | 4.190 | 4.192 | 3.996 | 4.011 | 4,881,208 | -0.18(-4.26%) |
Jan 23, 2003 | 4.176 | 4.223 | 4.075 | 4.189 | 7,066,404 | +0.06(+1.56%) |
Jan 22, 2003 | 4.228 | 4.262 | 4.067 | 4.125 | 8,769,553 | -0.10(-2.41%) |
Jan 21, 2003 | 4.377 | 4.394 | 4.226 | 4.226 | 6,356,759 | -0.13(-2.91%) |
Jan 17, 2003 | 4.348 | 4.402 | 4.314 | 4.353 | 7,028,365 | -0.08(-1.83%) |
Jan 16, 2003 | 4.685 | 4.721 | 4.253 | 4.434 | 22,927,616 | -0.24(-5.18%) |
Jan 15, 2003 | 4.785 | 4.849 | 4.630 | 4.677 | 2,945,347 | -0.10(-2.00%) |
Jan 14, 2003 | 4.785 | 4.849 | 4.727 | 4.772 | 3,441,140 | -0.01(-0.23%) |
Jan 13, 2003 | 4.852 | 4.888 | 4.732 | 4.783 | 4,187,866 | -0.07(-1.42%) |
Jan 10, 2003 | 4.705 | 4.872 | 4.702 | 4.852 | 4,447,430 | +0.02(+0.32%) |
Jan 09, 2003 | 4.786 | 4.849 | 4.732 | 4.836 | 5,933,210 | +0.27(+5.85%) |
Jan 08, 2003 | 4.608 | 4.747 | 4.560 | 4.569 | 4,738,001 | -0.04(-0.81%) |
Jan 07, 2003 | 4.505 | 4.646 | 4.505 | 4.606 | 5,650,310 | +0.07(+1.48%) |
Jan 06, 2003 | 4.497 | 4.566 | 4.463 | 4.539 | 3,298,252 | +0.00(+0.10%) |
Jan 03, 2003 | 4.686 | 4.686 | 4.508 | 4.535 | 4,068,313 | -0.15(-3.21%) |
Jan 02, 2003 | 4.552 | 4.685 | 4.513 | 4.685 | 4,788,507 | +0.19(+4.14%) |
Dec 31, 2002 | 4.394 | 4.500 | 4.325 | 4.499 | 5,109,446 | +0.11(+2.42%) |
Dec 30, 2002 | 4.306 | 4.412 | 4.231 | 4.392 | 3,839,436 | +0.09(+2.04%) |
Dec 27, 2002 | 4.344 | 4.348 | 4.284 | 4.305 | 2,477,365 | -0.02(-0.51%) |
Dec 26, 2002 | 4.348 | 4.450 | 4.317 | 4.326 | 3,639,329 | -0.04(-0.86%) |
Dec 24, 2002 | 4.325 | 4.392 | 4.301 | 4.364 | 1,316,360 | +0.01(+0.22%) |
Dec 23, 2002 | 4.525 | 4.525 | 4.334 | 4.355 | 5,635,606 | -0.17(-3.73%) |
Dec 20, 2002 | 4.434 | 4.527 | 4.419 | 4.524 | 6,103,269 | +0.11(+2.48%) |
Dec 19, 2002 | 4.481 | 4.560 | 4.412 | 4.414 | 5,223,245 | -0.05(-1.09%) |
Dec 18, 2002 | 4.458 | 4.495 | 4.356 | 4.463 | 6,509,557 | -0.01(-0.17%) |
Dec 17, 2002 | 4.560 | 4.561 | 4.427 | 4.470 | 5,852,975 | -0.12(-2.52%) |
Dec 16, 2002 | 4.495 | 4.621 | 4.494 | 4.586 | 7,541,100 | +0.09(+2.05%) |
Dec 13, 2002 | 4.628 | 4.628 | 4.442 | 4.494 | 5,758,356 | -0.13(-2.87%) |
Dec 12, 2002 | 4.677 | 4.677 | 4.552 | 4.627 | 4,688,773 | -0.03(-0.54%) |
Dec 11, 2002 | 4.718 | 4.732 | 4.630 | 4.652 | 5,338,322 | -0.10(-2.20%) |
Dec 10, 2002 | 4.677 | 4.757 | 4.603 | 4.757 | 3,472,786 | +0.08(+1.81%) |
Dec 09, 2002 | 4.771 | 4.771 | 4.646 | 4.672 | 4,098,041 | -0.10(-2.03%) |
Dec 06, 2002 | 4.777 | 4.807 | 4.694 | 4.769 | 3,895,696 | -0.05(-0.97%) |
Dec 05, 2002 | 4.890 | 4.916 | 4.711 | 4.816 | 4,479,076 | -0.07(-1.47%) |
Dec 04, 2002 | 4.677 | 4.990 | 4.661 | 4.888 | 9,839,775 | -0.11(-2.28%) |
Dec 03, 2002 | 5.163 | 5.163 | 4.971 | 5.002 | 4,278,010 | -0.16(-3.09%) |
Dec 02, 2002 | 5.240 | 5.434 | 5.134 | 5.162 | 7,301,674 | +0.05(+0.98%) |
Nov 29, 2002 | 5.123 | 5.146 | 5.052 | 5.112 | 2,226,751 | -0.01(-0.21%) |
Nov 27, 2002 | 4.974 | 5.143 | 4.936 | 5.123 | 3,076,088 | +0.19(+3.80%) |
Nov 26, 2002 | 4.974 | 4.982 | 4.865 | 4.935 | 3,251,262 | -0.03(-0.50%) |
Nov 25, 2002 | 5.063 | 5.063 | 4.869 | 4.960 | 7,333,001 | -0.10(-2.01%) |
Nov 22, 2002 | 5.130 | 5.248 | 5.055 | 5.062 | 6,250,312 | -0.07(-1.31%) |
Nov 21, 2002 | 5.060 | 5.138 | 5.013 | 5.129 | 3,033,254 | +0.13(+2.63%) |
Nov 20, 2002 | 4.796 | 5.015 | 4.780 | 4.997 | 3,392,871 | +0.23(+4.79%) |
Nov 19, 2002 | 4.962 | 4.962 | 4.747 | 4.769 | 5,763,790 | -0.19(-3.85%) |
Nov 18, 2002 | 5.094 | 5.105 | 4.911 | 4.960 | 4,939,387 | -0.18(-3.50%) |
Nov 15, 2002 | 5.077 | 5.154 | 5.048 | 5.140 | 5,106,249 | +0.06(+1.17%) |
Nov 14, 2002 | 4.780 | 5.099 | 4.780 | 5.080 | 6,424,207 | +0.30(+6.32%) |
Nov 13, 2002 | 4.661 | 4.779 | 4.555 | 4.779 | 6,763,047 | +0.12(+2.55%) |
Nov 12, 2002 | 4.680 | 4.724 | 4.597 | 4.660 | 5,458,195 | +0.10(+2.13%) |
Nov 11, 2002 | 4.691 | 4.692 | 4.549 | 4.563 | 3,178,060 | -0.13(-2.73%) |
Nov 08, 2002 | 4.849 | 4.888 | 4.658 | 4.691 | 5,283,980 | -0.20(-4.03%) |
Nov 07, 2002 | 4.860 | 4.951 | 4.824 | 4.888 | 6,071,942 | +0.14(+2.90%) |
Nov 06, 2002 | 4.735 | 4.810 | 4.581 | 4.750 | 5,998,420 | +0.02(+0.36%) |
Nov 05, 2002 | 4.692 | 4.761 | 4.646 | 4.733 | 5,373,165 | +0.04(+0.87%) |
Nov 04, 2002 | 4.922 | 4.922 | 4.630 | 4.692 | 8,256,179 | -0.23(-4.64%) |
Nov 01, 2002 | 4.763 | 4.941 | 4.702 | 4.921 | 3,143,217 | +0.12(+2.48%) |
Oct 31, 2002 | 4.865 | 4.896 | 4.724 | 4.802 | 4,515,517 | -0.03(-0.52%) |
Oct 30, 2002 | 5.030 | 5.030 | 4.750 | 4.827 | 4,878,012 | -0.20(-4.01%) |
Oct 29, 2002 | 4.802 | 5.066 | 4.692 | 5.029 | 6,074,499 | +0.23(+4.76%) |
Oct 28, 2002 | 5.137 | 5.146 | 4.782 | 4.800 | 4,915,092 | -0.34(-6.55%) |
Oct 25, 2002 | 4.908 | 5.155 | 4.896 | 5.137 | 5,033,367 | +0.25(+5.12%) |
Oct 24, 2002 | 5.084 | 5.170 | 4.816 | 4.886 | 4,810,564 | -0.16(-3.16%) |
Oct 23, 2002 | 4.919 | 5.052 | 4.919 | 5.046 | 3,684,721 | +0.09(+1.83%) |
Oct 22, 2002 | 4.966 | 5.084 | 4.852 | 4.955 | 3,977,849 | -0.06(-1.12%) |
Oct 21, 2002 | 4.899 | 5.052 | 4.755 | 5.012 | 4,074,067 | +0.11(+2.30%) |
Oct 18, 2002 | 4.738 | 4.958 | 4.699 | 4.899 | 5,130,863 | +0.16(+3.43%) |
Oct 17, 2002 | 4.692 | 4.849 | 4.567 | 4.736 | 8,286,547 | +0.10(+2.06%) |
Oct 16, 2002 | 4.810 | 4.857 | 4.606 | 4.641 | 6,109,982 | -0.29(-5.96%) |
Oct 15, 2002 | 4.739 | 4.940 | 4.739 | 4.935 | 6,059,156 | +0.34(+7.39%) |
Oct 14, 2002 | 4.484 | 4.708 | 4.453 | 4.596 | 4,261,068 | +0.11(+2.48%) |
Oct 11, 2002 | 4.458 | 4.622 | 4.364 | 4.484 | 8,281,752 | +0.10(+2.39%) |
Oct 10, 2002 | 4.164 | 4.430 | 3.690 | 4.380 | 15,720,241 | +0.22(+5.22%) |
Oct 09, 2002 | 4.380 | 4.389 | 4.139 | 4.162 | 7,363,369 | -0.29(-6.57%) |
Oct 08, 2002 | 4.255 | 4.621 | 4.236 | 4.455 | 10,489,005 | +0.33(+7.88%) |
Oct 07, 2002 | 4.383 | 4.431 | 4.082 | 4.129 | 7,426,342 | -0.25(-5.78%) |
Oct 04, 2002 | 4.520 | 4.547 | 4.242 | 4.383 | 9,141,318 | -0.08(-1.68%) |
Oct 03, 2002 | 4.653 | 4.699 | 4.456 | 4.458 | 4,995,647 | -0.18(-3.91%) |
Oct 02, 2002 | 4.739 | 4.841 | 4.628 | 4.639 | 4,369,113 | -0.15(-3.23%) |
Oct 01, 2002 | 4.638 | 4.821 | 4.517 | 4.794 | 8,448,934 | +0.19(+4.11%) |
Sep 30, 2002 | 4.708 | 4.708 | 4.567 | 4.605 | 11,450,542 | -0.27(-5.55%) |
Sep 27, 2002 | 5.274 | 5.274 | 4.875 | 4.875 | 7,482,282 | -0.48(-9.05%) |
Sep 26, 2002 | 5.309 | 5.373 | 5.224 | 5.360 | 4,016,528 | +0.13(+2.54%) |
Sep 25, 2002 | 5.162 | 5.248 | 5.085 | 5.227 | 5,236,670 | +0.18(+3.47%) |
Sep 24, 2002 | 5.140 | 5.177 | 5.030 | 5.052 | 10,153,042 | -0.19(-3.58%) |
Sep 23, 2002 | 5.318 | 5.318 | 5.162 | 5.240 | 7,257,561 | -0.20(-3.71%) |
Sep 20, 2002 | 5.514 | 5.537 | 5.421 | 5.442 | 4,641,463 | -0.06(-1.16%) |
Sep 19, 2002 | 5.540 | 5.639 | 5.498 | 5.506 | 2,670,440 | -0.11(-1.90%) |
Sep 18, 2002 | 5.670 | 5.689 | 5.568 | 5.612 | 3,681,524 | -0.15(-2.63%) |
Sep 17, 2002 | 5.959 | 5.964 | 5.745 | 5.764 | 3,660,107 | -0.07(-1.21%) |
Sep 16, 2002 | 5.651 | 5.834 | 5.651 | 5.834 | 2,868,948 | +0.18(+3.24%) |
Sep 13, 2002 | 5.662 | 5.709 | 5.600 | 5.651 | 8,982,447 | -0.02(-0.41%) |
Sep 12, 2002 | 5.740 | 5.775 | 5.642 | 5.675 | 2,424,301 | -0.11(-1.84%) |
Sep 11, 2002 | 5.787 | 5.855 | 5.772 | 5.781 | 2,363,886 | -0.01(-0.11%) |
Sep 10, 2002 | 5.756 | 5.816 | 5.725 | 5.787 | 3,694,630 | +0.02(+0.33%) |
Sep 09, 2002 | 5.711 | 5.856 | 5.672 | 5.769 | 5,332,568 | +0.06(+1.01%) |
Sep 06, 2002 | 5.568 | 5.722 | 5.561 | 5.711 | 3,530,964 | +0.19(+3.43%) |
Sep 05, 2002 | 5.318 | 5.576 | 5.318 | 5.521 | 4,801,613 | -0.03(-0.59%) |
Sep 04, 2002 | 5.528 | 5.600 | 5.371 | 5.554 | 4,033,150 | +0.06(+1.02%) |
Sep 03, 2002 | 5.615 | 5.615 | 5.459 | 5.498 | 3,470,229 | -0.12(-2.09%) |
Aug 30, 2002 | 5.575 | 5.694 | 5.575 | 5.615 | 15,887,103 | +0.06(+1.10%) |
Aug 29, 2002 | 5.490 | 5.626 | 5.443 | 5.554 | 4,352,491 | -0.05(-0.87%) |
Aug 28, 2002 | 5.620 | 5.686 | 5.514 | 5.603 | 3,035,172 | -0.01(-0.20%) |
Aug 27, 2002 | 5.684 | 5.731 | 5.568 | 5.614 | 3,574,758 | -0.09(-1.56%) |
Aug 26, 2002 | 5.612 | 5.737 | 5.562 | 5.703 | 2,587,967 | +0.06(+1.05%) |
Aug 23, 2002 | 5.775 | 5.811 | 5.644 | 5.644 | 3,809,069 | -0.20(-3.45%) |
Aug 22, 2002 | 5.748 | 5.897 | 5.694 | 5.845 | 30,943,090 | +0.07(+1.27%) |
Aug 21, 2002 | 5.792 | 5.873 | 5.634 | 5.772 | 3,575,717 | +0.02(+0.33%) |
Aug 20, 2002 | 5.787 | 5.814 | 5.679 | 5.753 | 4,408,751 | -0.05(-0.94%) |
Aug 16, 2002 | 5.775 | 5.847 | 5.667 | 5.808 | 3,934,695 | +0.02(+0.35%) |
Aug 15, 2002 | 5.608 | 5.853 | 5.586 | 5.787 | 8,727,997 | +0.34(+6.23%) |
Aug 14, 2002 | 5.091 | 5.453 | 5.091 | 5.448 | 5,979,241 | +0.36(+7.14%) |
Aug 13, 2002 | 5.134 | 5.251 | 5.084 | 5.085 | 7,344,189 | -0.10(-1.93%) |
Aug 12, 2002 | 5.271 | 5.295 | 5.170 | 5.185 | 4,575,294 | -0.14(-2.56%) |
Aug 07, 2002 | 5.357 | 5.373 | 5.174 | 5.321 | 5,620,262 | -0.03(-0.50%) |
Aug 06, 2002 | 5.193 | 5.440 | 5.177 | 5.348 | 5,758,675 | +0.20(+3.92%) |
Aug 05, 2002 | 5.232 | 5.334 | 5.138 | 5.146 | 4,112,106 | -0.09(-1.64%) |
Aug 02, 2002 | 5.475 | 5.475 | 5.132 | 5.232 | 7,306,469 | -0.25(-4.59%) |
Aug 01, 2002 | 5.883 | 5.883 | 5.382 | 5.484 | 7,802,581 | -0.40(-6.78%) |
Jul 31, 2002 | 5.959 | 5.967 | 5.590 | 5.883 | 8,330,660 | -0.08(-1.26%) |
Jul 30, 2002 | 5.905 | 6.038 | 5.742 | 5.958 | 6,866,937 | -0.04(-0.68%) |
Jul 29, 2002 | 5.897 | 6.011 | 5.861 | 5.999 | 7,875,784 | +0.16(+2.82%) |
Jul 26, 2002 | 5.866 | 5.880 | 5.559 | 5.834 | 7,439,767 | -0.04(-0.64%) |
Jul 25, 2002 | 5.615 | 5.881 | 5.504 | 5.872 | 8,253,622 | +0.26(+4.66%) |
Jul 24, 2002 | 5.201 | 5.628 | 5.080 | 5.611 | 18,796,010 | +0.41(+7.88%) |
Jul 23, 2002 | 5.052 | 5.395 | 5.052 | 5.201 | 5,722,234 | +0.16(+3.13%) |
Jul 22, 2002 | 5.163 | 5.349 | 4.910 | 5.043 | 5,296,447 | -0.12(-2.30%) |
Jul 19, 2002 | 5.318 | 5.379 | 5.159 | 5.162 | 3,864,370 | -0.23(-4.21%) |
Jul 17, 2002 | 5.631 | 5.694 | 5.276 | 5.389 | 6,252,550 | -0.37(-6.36%) |
Jul 12, 2002 | 6.022 | 6.069 | 5.717 | 5.755 | 5,836,672 | -0.25(-4.24%) |
Jul 11, 2002 | 5.819 | 6.027 | 5.672 | 6.010 | 6,713,500 | +0.10(+1.77%) |
Jul 10, 2002 | 6.163 | 6.194 | 5.886 | 5.905 | 11,337,702 | -0.05(-0.92%) |
Jul 09, 2002 | 6.132 | 6.252 | 5.959 | 5.959 | 6,185,421 | -0.17(-2.81%) |
Jul 08, 2002 | 6.382 | 6.383 | 6.088 | 6.132 | 4,949,616 | -0.28(-4.39%) |
Jul 05, 2002 | 5.888 | 6.413 | 5.866 | 6.413 | 2,977,952 | +0.56(+9.65%) |
Jul 04, 2002 | 5.672 | 5.848 | 5.647 | 5.848 | 3,507,629 | +0.00(+0.00%) |
Jul 03, 2002 | 5.672 | 5.848 | 5.647 | 5.848 | 3,507,629 | +0.19(+3.32%) |
Jul 02, 2002 | 5.803 | 5.803 | 5.584 | 5.661 | 7,506,896 | -0.24(-4.08%) |
Jul 01, 2002 | 6.100 | 6.133 | 5.902 | 5.902 | 5,867,360 | -0.31(-4.96%) |
Jun 28, 2002 | 6.257 | 6.325 | 6.194 | 6.210 | 5,032,408 | -0.08(-1.32%) |
Jun 27, 2002 | 6.257 | 6.293 | 6.096 | 6.293 | 2,656,374 | +0.13(+2.13%) |
Jun 26, 2002 | 5.952 | 6.257 | 5.952 | 6.161 | 4,483,232 | -0.02(-0.33%) |
Jun 25, 2002 | 6.257 | 6.462 | 6.157 | 6.182 | 3,310,399 | -0.01(-0.20%) |
Jun 21, 2002 | 6.233 | 6.330 | 6.227 | 6.194 | 4,921,805 | -0.15(-2.37%) |
Jun 20, 2002 | 6.601 | 6.602 | 6.343 | 6.344 | 3,985,841 | -0.27(-4.09%) |
Jun 19, 2002 | 6.573 | 6.648 | 6.554 | 6.615 | 3,922,548 | +0.04(+0.67%) |
Jun 18, 2002 | 6.577 | 6.627 | 6.541 | 6.571 | 927,014 | -0.08(-1.15%) |
Jun 17, 2002 | 6.288 | 6.651 | 6.288 | 6.648 | 4,147,589 | +0.36(+5.72%) |
Jun 14, 2002 | 6.343 | 6.343 | 6.119 | 6.288 | 7,075,355 | -0.14(-2.14%) |
Jun 12, 2002 | 6.429 | 6.491 | 6.394 | 6.426 | 3,646,042 | -0.02(-0.36%) |
Jun 11, 2002 | 6.523 | 6.663 | 6.421 | 6.449 | 2,412,794 | -0.07(-1.13%) |
Jun 10, 2002 | 6.474 | 6.585 | 6.465 | 6.523 | 2,699,848 | +0.09(+1.36%) |
Jun 07, 2002 | 6.351 | 6.523 | 6.351 | 6.435 | 4,948,337 | +0.04(+0.56%) |
Jun 06, 2002 | 6.510 | 6.510 | 6.347 | 6.399 | 6,584,037 | -0.11(-1.71%) |
Jun 05, 2002 | 6.316 | 6.516 | 6.316 | 6.510 | 3,043,483 | +0.03(+0.51%) |
May 31, 2002 | 6.335 | 6.571 | 6.330 | 6.477 | 3,298,571 | +0.04(+0.56%) |
May 28, 2002 | 6.605 | 6.610 | 6.374 | 6.441 | 3,161,757 | -0.16(-2.49%) |
May 27, 2002 | 6.715 | 6.749 | 6.588 | 6.605 | 2,026,644 | +0.00(+0.00%) |
May 24, 2002 | 6.715 | 6.749 | 6.588 | 6.605 | 2,026,644 | -0.07(-1.05%) |
May 23, 2002 | 6.562 | 6.679 | 6.562 | 6.676 | 2,211,408 | +0.15(+2.25%) |
May 22, 2002 | 6.515 | 6.554 | 6.357 | 6.529 | 3,454,246 | -0.01(-0.17%) |
May 21, 2002 | 6.718 | 6.752 | 6.535 | 6.540 | 1,312,204 | -0.18(-2.63%) |
May 20, 2002 | 6.698 | 6.835 | 6.698 | 6.717 | 2,649,981 | -0.07(-1.06%) |
May 17, 2002 | 6.788 | 6.898 | 6.781 | 6.788 | 2,819,721 | -0.01(-0.12%) |
May 16, 2002 | 6.765 | 6.842 | 6.726 | 6.796 | 2,792,550 | +0.04(+0.65%) |
May 15, 2002 | 6.616 | 6.843 | 6.577 | 6.752 | 2,879,817 | +0.03(+0.44%) |
May 14, 2002 | 6.585 | 6.793 | 6.585 | 6.723 | 4,915,092 | +0.30(+4.63%) |
May 13, 2002 | 6.444 | 6.557 | 6.386 | 6.426 | 3,997,029 | +0.03(+0.51%) |
May 10, 2002 | 6.538 | 6.565 | 6.385 | 6.393 | 3,935,015 | -0.08(-1.26%) |
May 09, 2002 | 6.429 | 6.577 | 6.426 | 6.474 | 8,641,050 | +0.28(+4.55%) |
May 08, 2002 | 6.296 | 6.366 | 6.111 | 6.193 | 4,830,382 | +0.05(+0.74%) |
May 07, 2002 | 6.038 | 6.189 | 6.030 | 6.147 | 3,642,206 | +0.14(+2.37%) |
May 06, 2002 | 6.171 | 6.271 | 6.005 | 6.005 | 2,482,799 | -0.16(-2.64%) |
May 03, 2002 | 6.419 | 6.419 | 6.146 | 6.167 | 4,255,953 | -0.24(-3.81%) |
May 02, 2002 | 6.365 | 6.452 | 6.335 | 6.412 | 3,038,688 | +0.10(+1.59%) |