Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 6.279 | 6.341 | 6.221 | 6.278 | 3,365,291 | -0.03(-0.45%) |
Apr 29, 2003 | 6.344 | 6.387 | 6.266 | 6.306 | 3,352,358 | +0.03(+0.45%) |
Apr 28, 2003 | 6.100 | 6.315 | 6.100 | 6.278 | 3,173,147 | +0.19(+3.13%) |
Apr 25, 2003 | 6.224 | 6.246 | 6.072 | 6.087 | 3,959,737 | -0.19(-2.97%) |
Apr 24, 2003 | 6.284 | 6.335 | 6.246 | 6.273 | 3,788,839 | +0.02(+0.26%) |
Apr 23, 2003 | 6.174 | 6.278 | 6.149 | 6.257 | 3,081,232 | +0.09(+1.44%) |
Apr 22, 2003 | 6.037 | 6.196 | 5.991 | 6.168 | 2,781,007 | +0.13(+2.17%) |
Apr 21, 2003 | 6.110 | 6.115 | 6.008 | 6.037 | 2,701,101 | -0.03(-0.48%) |
Apr 17, 2003 | 6.009 | 6.086 | 6.009 | 6.066 | 2,411,499 | +0.07(+1.14%) |
Apr 16, 2003 | 6.040 | 6.076 | 5.998 | 5.998 | 3,864,127 | -0.03(-0.43%) |
Apr 15, 2003 | 5.964 | 6.044 | 5.934 | 6.024 | 3,199,936 | +0.06(+1.03%) |
Apr 14, 2003 | 5.859 | 5.972 | 5.826 | 5.963 | 2,008,274 | +0.11(+1.96%) |
Apr 11, 2003 | 5.889 | 5.902 | 5.810 | 5.848 | 2,464,616 | +0.01(+0.11%) |
Apr 10, 2003 | 5.801 | 5.873 | 5.743 | 5.841 | 2,472,006 | +0.06(+1.07%) |
Apr 09, 2003 | 5.764 | 5.845 | 5.731 | 5.780 | 2,629,047 | +0.03(+0.55%) |
Apr 08, 2003 | 5.706 | 5.774 | 5.660 | 5.748 | 3,386,538 | +0.04(+0.76%) |
Apr 07, 2003 | 5.657 | 5.791 | 5.657 | 5.705 | 2,678,469 | +0.05(+0.86%) |
Apr 04, 2003 | 5.732 | 5.735 | 5.629 | 5.656 | 2,557,917 | -0.08(-1.32%) |
Apr 03, 2003 | 5.730 | 5.791 | 5.699 | 5.732 | 1,804,121 | +0.00(+0.06%) |
Apr 02, 2003 | 5.613 | 5.790 | 5.613 | 5.729 | 3,799,463 | +0.22(+4.03%) |
Apr 01, 2003 | 5.467 | 5.515 | 5.339 | 5.507 | 2,833,662 | +0.08(+1.44%) |
Mar 31, 2003 | 5.429 | 5.520 | 5.360 | 5.429 | 1,962,547 | -0.06(-1.18%) |
Mar 28, 2003 | 5.494 | 5.537 | 5.467 | 5.494 | 1,589,345 | -0.01(-0.24%) |
Mar 27, 2003 | 5.554 | 5.574 | 5.432 | 5.507 | 2,844,747 | -0.05(-0.84%) |
Mar 26, 2003 | 5.597 | 5.607 | 5.467 | 5.553 | 3,384,228 | -0.05(-0.83%) |
Mar 25, 2003 | 5.485 | 5.630 | 5.445 | 5.600 | 3,440,116 | +0.06(+1.13%) |
Mar 24, 2003 | 5.629 | 5.630 | 5.500 | 5.537 | 3,363,444 | -0.18(-3.16%) |
Mar 21, 2003 | 5.600 | 5.755 | 5.574 | 5.718 | 3,610,552 | +0.17(+3.08%) |
Mar 20, 2003 | 5.433 | 5.571 | 5.347 | 5.547 | 4,148,647 | +0.11(+2.09%) |
Mar 19, 2003 | 5.410 | 5.478 | 5.391 | 5.433 | 4,232,249 | +0.06(+1.09%) |
Mar 18, 2003 | 5.413 | 5.413 | 5.315 | 5.375 | 3,508,475 | -0.04(-0.78%) |
Mar 17, 2003 | 5.265 | 5.435 | 5.206 | 5.417 | 2,932,967 | +0.14(+2.56%) |
Mar 14, 2003 | 5.245 | 5.342 | 5.211 | 5.282 | 4,770,806 | +0.09(+1.65%) |
Mar 13, 2003 | 5.088 | 5.222 | 5.017 | 5.196 | 4,084,907 | +0.17(+3.36%) |
Mar 12, 2003 | 4.925 | 5.033 | 4.920 | 5.027 | 3,353,282 | +0.10(+2.07%) |
Mar 11, 2003 | 4.962 | 5.049 | 4.922 | 4.925 | 1,947,305 | -0.09(-1.77%) |
Mar 06, 2003 | 4.977 | 5.024 | 4.942 | 5.014 | 2,915,415 | +0.04(+0.74%) |
Mar 05, 2003 | 5.055 | 5.069 | 4.925 | 4.977 | 6,327,819 | -0.09(-1.75%) |
Mar 04, 2003 | 5.305 | 5.365 | 5.055 | 5.066 | 10,158,229 | -0.42(-7.69%) |
Mar 03, 2003 | 5.526 | 5.619 | 5.482 | 5.488 | 1,754,237 | -0.01(-0.26%) |
Feb 28, 2003 | 5.534 | 5.560 | 5.427 | 5.502 | 3,187,927 | -0.03(-0.57%) |
Feb 27, 2003 | 5.651 | 5.651 | 5.474 | 5.534 | 4,555,106 | -0.06(-1.14%) |
Feb 26, 2003 | 5.602 | 5.696 | 5.597 | 5.598 | 3,059,523 | -0.11(-1.97%) |
Feb 25, 2003 | 5.554 | 5.721 | 5.526 | 5.710 | 2,445,217 | +0.14(+2.59%) |
Feb 24, 2003 | 5.673 | 5.685 | 5.563 | 5.566 | 1,649,852 | -0.11(-1.91%) |
Feb 21, 2003 | 5.629 | 5.689 | 5.566 | 5.675 | 1,879,870 | +0.09(+1.53%) |
Feb 20, 2003 | 5.668 | 5.681 | 5.584 | 5.589 | 2,056,310 | -0.08(-1.38%) |
Feb 19, 2003 | 5.678 | 5.756 | 5.636 | 5.667 | 2,597,177 | -0.06(-1.11%) |
Feb 18, 2003 | 5.467 | 5.731 | 5.426 | 5.731 | 4,066,894 | +0.31(+5.71%) |
Feb 14, 2003 | 5.304 | 5.433 | 5.299 | 5.421 | 1,999,498 | +0.15(+2.75%) |
Feb 13, 2003 | 5.357 | 5.375 | 5.224 | 5.276 | 2,010,583 | -0.08(-1.52%) |
Feb 12, 2003 | 5.407 | 5.450 | 5.337 | 5.357 | 2,020,745 | -0.07(-1.28%) |
Feb 11, 2003 | 5.461 | 5.512 | 5.413 | 5.427 | 2,653,989 | -0.01(-0.16%) |
Feb 10, 2003 | 5.294 | 5.435 | 5.269 | 5.435 | 3,813,319 | +0.20(+3.83%) |
Feb 07, 2003 | 5.330 | 5.366 | 5.204 | 5.235 | 3,046,129 | -0.07(-1.29%) |
Feb 06, 2003 | 5.456 | 5.488 | 5.283 | 5.303 | 2,436,903 | -0.16(-2.93%) |
Feb 05, 2003 | 5.467 | 5.541 | 5.438 | 5.463 | 2,247,992 | +0.05(+0.84%) |
Feb 04, 2003 | 5.465 | 5.471 | 5.402 | 5.418 | 1,978,251 | -0.05(-0.95%) |
Feb 03, 2003 | 5.472 | 5.532 | 5.440 | 5.470 | 2,497,872 | +0.06(+1.10%) |
Jan 31, 2003 | 5.337 | 5.449 | 5.320 | 5.410 | 3,273,838 | +0.05(+0.93%) |
Jan 30, 2003 | 5.532 | 5.551 | 5.357 | 5.361 | 2,832,738 | -0.23(-4.09%) |
Jan 29, 2003 | 5.440 | 5.604 | 5.399 | 5.589 | 3,103,864 | +0.11(+2.00%) |
Jan 28, 2003 | 5.413 | 5.494 | 5.330 | 5.480 | 3,805,929 | +0.09(+1.73%) |
Jan 27, 2003 | 5.534 | 5.580 | 5.345 | 5.387 | 2,793,478 | -0.17(-3.13%) |
Jan 24, 2003 | 5.591 | 5.598 | 5.487 | 5.561 | 2,375,472 | -0.07(-1.21%) |
Jan 23, 2003 | 5.534 | 5.629 | 5.434 | 5.629 | 2,336,212 | +0.12(+2.22%) |
Jan 22, 2003 | 5.591 | 5.591 | 5.475 | 5.507 | 2,738,514 | -0.08(-1.51%) |
Jan 21, 2003 | 5.705 | 5.719 | 5.571 | 5.591 | 2,101,113 | -0.06(-1.13%) |
Jan 17, 2003 | 5.693 | 5.737 | 5.626 | 5.655 | 1,740,843 | -0.04(-0.67%) |
Jan 16, 2003 | 5.591 | 5.724 | 5.579 | 5.693 | 2,305,266 | +0.13(+2.37%) |
Jan 15, 2003 | 5.587 | 5.615 | 5.534 | 5.561 | 1,060,949 | -0.02(-0.37%) |
Jan 14, 2003 | 5.570 | 5.605 | 5.537 | 5.581 | 1,355,169 | -0.01(-0.17%) |
Jan 13, 2003 | 5.628 | 5.693 | 5.591 | 5.591 | 2,278,477 | -0.03(-0.58%) |
Jan 10, 2003 | 5.580 | 5.662 | 5.528 | 5.624 | 1,955,157 | +0.00(+0.06%) |
Jan 09, 2003 | 5.524 | 5.624 | 5.524 | 5.620 | 2,207,808 | +0.10(+1.74%) |
Jan 08, 2003 | 5.414 | 5.580 | 5.396 | 5.524 | 3,024,420 | +0.11(+2.04%) |
Jan 07, 2003 | 5.353 | 5.443 | 5.337 | 5.414 | 1,564,403 | +0.07(+1.26%) |
Jan 06, 2003 | 5.391 | 5.422 | 5.326 | 5.347 | 3,326,031 | -0.08(-1.46%) |
Jan 03, 2003 | 5.446 | 5.504 | 5.401 | 5.426 | 3,654,893 | -0.07(-1.28%) |
Jan 02, 2003 | 5.184 | 5.507 | 5.140 | 5.496 | 4,419,774 | +0.31(+6.06%) |
Dec 31, 2002 | 5.180 | 5.220 | 5.098 | 5.182 | 1,515,443 | +0.01(+0.17%) |
Dec 30, 2002 | 5.217 | 5.223 | 5.093 | 5.173 | 2,165,777 | -0.03(-0.64%) |
Dec 27, 2002 | 5.302 | 5.302 | 5.207 | 5.207 | 2,291,871 | -0.10(-1.86%) |
Dec 26, 2002 | 5.283 | 5.363 | 5.273 | 5.305 | 930,697 | +0.02(+0.45%) |
Dec 24, 2002 | 5.337 | 5.337 | 5.266 | 5.282 | 613,844 | -0.04(-0.75%) |
Dec 23, 2002 | 5.379 | 5.379 | 5.304 | 5.322 | 1,044,321 | -0.06(-1.07%) |
Dec 20, 2002 | 5.386 | 5.386 | 5.315 | 5.379 | 3,293,237 | +0.03(+0.51%) |
Dec 19, 2002 | 5.183 | 5.401 | 5.183 | 5.352 | 4,561,572 | +0.15(+2.79%) |
Dec 18, 2002 | 5.159 | 5.231 | 5.113 | 5.207 | 2,984,236 | +0.07(+1.31%) |
Dec 17, 2002 | 5.142 | 5.218 | 5.124 | 5.140 | 3,252,591 | -0.00(-0.02%) |
Dec 16, 2002 | 4.925 | 5.147 | 4.925 | 5.141 | 2,267,853 | +0.24(+4.81%) |
Dec 13, 2002 | 4.980 | 4.990 | 4.877 | 4.905 | 2,496,948 | -0.11(-2.24%) |
Dec 12, 2002 | 4.869 | 5.034 | 4.841 | 5.017 | 2,529,742 | +0.15(+3.05%) |
Dec 11, 2002 | 4.796 | 4.870 | 4.712 | 4.869 | 1,757,471 | +0.05(+1.12%) |
Dec 10, 2002 | 4.804 | 4.820 | 4.667 | 4.815 | 2,820,267 | +0.03(+0.54%) |
Dec 09, 2002 | 4.871 | 4.908 | 4.788 | 4.789 | 1,360,712 | -0.06(-1.18%) |
Dec 06, 2002 | 4.763 | 4.893 | 4.728 | 4.846 | 1,326,994 | +0.03(+0.65%) |
Dec 05, 2002 | 4.892 | 4.898 | 4.788 | 4.815 | 1,328,380 | -0.06(-1.16%) |
Dec 04, 2002 | 4.747 | 4.876 | 4.741 | 4.871 | 3,128,806 | +0.10(+2.18%) |
Dec 03, 2002 | 4.996 | 4.997 | 4.747 | 4.767 | 3,938,028 | -0.25(-5.05%) |
Dec 02, 2002 | 5.120 | 5.182 | 5.007 | 5.021 | 3,285,385 | -0.06(-1.19%) |
Nov 29, 2002 | 5.151 | 5.169 | 5.080 | 5.081 | 659,571 | -0.08(-1.57%) |
Nov 27, 2002 | 4.967 | 5.166 | 4.958 | 5.163 | 1,974,095 | +0.22(+4.51%) |
Nov 26, 2002 | 5.017 | 5.115 | 4.925 | 4.940 | 2,101,113 | -0.10(-2.02%) |
Nov 25, 2002 | 4.958 | 5.087 | 4.942 | 5.041 | 1,600,430 | +0.09(+1.81%) |
Nov 22, 2002 | 4.974 | 5.020 | 4.930 | 4.951 | 2,092,337 | -0.02(-0.50%) |
Nov 21, 2002 | 4.869 | 5.007 | 4.861 | 4.976 | 4,418,850 | +0.13(+2.61%) |
Nov 20, 2002 | 4.704 | 4.865 | 4.631 | 4.850 | 3,568,058 | +0.15(+3.11%) |
Nov 19, 2002 | 4.806 | 4.837 | 4.671 | 4.704 | 3,837,337 | -0.10(-2.14%) |
Nov 18, 2002 | 4.964 | 4.969 | 4.770 | 4.806 | 2,340,369 | -0.09(-1.90%) |
Nov 15, 2002 | 4.820 | 4.910 | 4.812 | 4.899 | 2,020,745 | +0.05(+1.07%) |
Nov 14, 2002 | 4.731 | 4.855 | 4.709 | 4.848 | 2,518,657 | +0.20(+4.36%) |
Nov 13, 2002 | 4.663 | 4.761 | 4.628 | 4.645 | 2,692,325 | -0.05(-0.97%) |
Nov 12, 2002 | 4.736 | 4.762 | 4.612 | 4.691 | 3,605,009 | -0.02(-0.41%) |
Nov 11, 2002 | 4.688 | 4.804 | 4.646 | 4.710 | 2,213,351 | +0.00(+0.00%) |
Nov 08, 2002 | 4.823 | 4.864 | 4.687 | 4.710 | 2,502,953 | -0.09(-1.92%) |
Nov 07, 2002 | 5.034 | 5.034 | 4.764 | 4.802 | 4,758,797 | -0.36(-6.98%) |
Nov 06, 2002 | 5.036 | 5.168 | 4.975 | 5.163 | 2,811,030 | +0.13(+2.54%) |
Nov 05, 2002 | 5.111 | 5.115 | 4.990 | 5.035 | 1,819,825 | -0.06(-1.17%) |
Nov 04, 2002 | 5.088 | 5.204 | 5.084 | 5.094 | 2,121,436 | +0.04(+0.81%) |
Nov 01, 2002 | 4.971 | 5.079 | 4.931 | 5.053 | 1,879,408 | +0.08(+1.66%) |
Oct 31, 2002 | 4.889 | 5.029 | 4.844 | 4.971 | 2,250,302 | +0.11(+2.25%) |
Oct 30, 2002 | 4.909 | 4.964 | 4.784 | 4.862 | 2,328,822 | -0.05(-0.97%) |
Oct 29, 2002 | 4.824 | 4.940 | 4.765 | 4.909 | 3,283,076 | +0.09(+1.80%) |
Oct 28, 2002 | 5.087 | 5.087 | 4.779 | 4.823 | 4,156,961 | -0.20(-3.97%) |
Oct 25, 2002 | 4.997 | 5.039 | 4.855 | 5.022 | 4,636,860 | +0.02(+0.48%) |
Oct 24, 2002 | 5.196 | 5.243 | 4.971 | 4.998 | 2,943,129 | -0.18(-3.55%) |
Oct 23, 2002 | 5.050 | 5.183 | 5.007 | 5.182 | 5,069,184 | +0.12(+2.40%) |
Oct 22, 2002 | 5.228 | 5.335 | 4.958 | 5.061 | 6,844,668 | -0.17(-3.19%) |
Oct 21, 2002 | 4.907 | 5.232 | 4.841 | 5.228 | 3,641,960 | +0.31(+6.30%) |
Oct 18, 2002 | 4.974 | 4.975 | 4.806 | 4.918 | 3,805,005 | -0.06(-1.24%) |
Oct 17, 2002 | 4.817 | 5.001 | 4.709 | 4.980 | 5,094,125 | +0.44(+9.65%) |
Oct 16, 2002 | 4.612 | 4.657 | 4.520 | 4.541 | 3,355,592 | -0.11(-2.46%) |
Oct 15, 2002 | 4.492 | 4.672 | 4.453 | 4.656 | 2,654,451 | +0.29(+6.57%) |
Oct 14, 2002 | 4.373 | 4.419 | 4.332 | 4.369 | 1,964,395 | -0.03(-0.59%) |
Oct 11, 2002 | 4.254 | 4.452 | 4.254 | 4.395 | 3,569,444 | +0.22(+5.37%) |
Oct 10, 2002 | 3.984 | 4.194 | 3.920 | 4.171 | 3,859,970 | +0.21(+5.30%) |
Oct 09, 2002 | 4.105 | 4.105 | 3.938 | 3.961 | 92,376 | -0.22(-5.26%) |
Oct 08, 2002 | 4.087 | 4.202 | 3.950 | 4.181 | 5,235,000 | +0.16(+4.07%) |
Oct 07, 2002 | 4.192 | 4.247 | 4.013 | 4.017 | 5,129,691 | -0.22(-5.19%) |
Oct 04, 2002 | 4.482 | 4.491 | 4.184 | 4.237 | 4,964,336 | -0.21(-4.77%) |
Oct 03, 2002 | 4.633 | 4.687 | 4.442 | 4.449 | 4,447,487 | -0.19(-4.13%) |
Oct 02, 2002 | 4.687 | 4.833 | 4.622 | 4.641 | 3,817,476 | -0.06(-1.33%) |
Oct 01, 2002 | 4.615 | 4.726 | 4.451 | 4.704 | 4,158,809 | +0.09(+1.92%) |
Sep 30, 2002 | 4.633 | 4.674 | 4.528 | 4.615 | 1,016,146 | -0.09(-1.91%) |
Sep 27, 2002 | 4.769 | 4.828 | 4.655 | 4.705 | 2,425,356 | -0.09(-1.90%) |
Sep 26, 2002 | 4.687 | 4.897 | 4.644 | 4.796 | 4,639,169 | +0.16(+3.55%) |
Sep 25, 2002 | 4.617 | 4.698 | 4.430 | 4.631 | 5,078,421 | +0.12(+2.71%) |
Sep 24, 2002 | 4.617 | 4.666 | 4.508 | 4.509 | 2,818,882 | -0.17(-3.54%) |
Sep 23, 2002 | 4.785 | 4.881 | 4.628 | 4.674 | 3,100,169 | -0.13(-2.79%) |
Sep 20, 2002 | 4.676 | 4.838 | 4.676 | 4.809 | 3,644,731 | +0.10(+2.23%) |
Sep 19, 2002 | 4.925 | 4.977 | 4.687 | 4.704 | 4,733,394 | -0.38(-7.40%) |
Sep 18, 2002 | 5.154 | 5.169 | 4.964 | 5.079 | 3,023,496 | -0.07(-1.43%) |
Sep 17, 2002 | 5.277 | 5.283 | 5.131 | 5.153 | 2,951,442 | -0.07(-1.27%) |
Sep 16, 2002 | 5.186 | 5.239 | 5.109 | 5.219 | 3,108,021 | +0.10(+1.92%) |
Sep 13, 2002 | 5.056 | 5.151 | 5.029 | 5.120 | 5,371,256 | +0.04(+0.72%) |
Sep 12, 2002 | 5.169 | 5.183 | 5.074 | 5.084 | 2,554,222 | -0.16(-3.10%) |
Sep 11, 2002 | 5.302 | 5.310 | 5.239 | 5.246 | 1,641,999 | +0.01(+0.23%) |
Sep 10, 2002 | 5.302 | 5.302 | 5.174 | 5.234 | 2,877,079 | -0.02(-0.29%) |
Sep 09, 2002 | 5.093 | 5.279 | 5.061 | 5.249 | 3,164,833 | +0.13(+2.62%) |
Sep 06, 2002 | 5.190 | 5.194 | 5.048 | 5.115 | 92,376 | +0.02(+0.45%) |
Sep 05, 2002 | 5.092 | 5.219 | 5.077 | 5.092 | 3,729,256 | -0.01(-0.13%) |
Sep 04, 2002 | 4.947 | 5.130 | 4.912 | 5.099 | 3,323,722 | +0.21(+4.30%) |
Sep 03, 2002 | 5.153 | 5.153 | 4.871 | 4.889 | 3,601,314 | -0.28(-5.40%) |
Aug 30, 2002 | 5.169 | 5.302 | 5.158 | 5.168 | 1,535,766 | -0.00(-0.02%) |
Aug 29, 2002 | 5.202 | 5.222 | 5.144 | 5.169 | 10,161,462 | -0.12(-2.31%) |
Aug 28, 2002 | 5.331 | 5.413 | 5.277 | 5.291 | 2,279,400 | -0.12(-2.20%) |
Aug 27, 2002 | 5.574 | 5.589 | 5.393 | 5.410 | 2,151,458 | -0.16(-2.91%) |
Aug 26, 2002 | 5.505 | 5.588 | 5.388 | 5.573 | 2,010,583 | +0.09(+1.62%) |
Aug 23, 2002 | 5.564 | 5.663 | 5.467 | 5.484 | 1,657,704 | -0.09(-1.55%) |
Aug 22, 2002 | 5.318 | 5.592 | 5.304 | 5.571 | 1,803,659 | +0.25(+4.76%) |
Aug 21, 2002 | 5.461 | 5.488 | 5.270 | 5.317 | 1,874,789 | -0.10(-1.90%) |
Aug 20, 2002 | 5.488 | 5.494 | 5.391 | 5.420 | 1,152,864 | +0.07(+1.27%) |
Aug 16, 2002 | 5.256 | 5.390 | 5.111 | 5.352 | 4,295,065 | +0.07(+1.31%) |
Aug 15, 2002 | 4.980 | 5.283 | 4.980 | 5.283 | 3,778,216 | +0.34(+6.81%) |
Aug 14, 2002 | 4.813 | 4.951 | 4.741 | 4.946 | 2,504,338 | +0.15(+3.02%) |
Aug 13, 2002 | 4.868 | 4.938 | 4.797 | 4.801 | 2,795,325 | -0.07(-1.36%) |
Aug 12, 2002 | 4.898 | 4.947 | 4.819 | 4.867 | 3,609,166 | -0.02(-0.51%) |
Aug 07, 2002 | 4.980 | 5.028 | 4.764 | 4.892 | 3,554,664 | -0.05(-1.03%) |
Aug 06, 2002 | 4.951 | 4.979 | 4.844 | 4.943 | 4,070,127 | +0.23(+4.94%) |
Aug 05, 2002 | 4.700 | 4.796 | 4.639 | 4.710 | 3,793,458 | +0.01(+0.21%) |
Aug 02, 2002 | 5.135 | 5.135 | 4.617 | 4.700 | 4,320,007 | -0.44(-8.47%) |
Aug 01, 2002 | 5.174 | 5.181 | 4.968 | 5.135 | 3,745,422 | -0.05(-1.00%) |
Jul 31, 2002 | 5.349 | 5.396 | 5.150 | 5.187 | 2,635,513 | -0.16(-3.00%) |
Jul 30, 2002 | 5.402 | 5.494 | 5.212 | 5.348 | 3,387,462 | -0.08(-1.48%) |
Jul 29, 2002 | 5.088 | 5.441 | 5.088 | 5.428 | 3,211,484 | +0.42(+8.36%) |
Jul 26, 2002 | 5.066 | 5.087 | 4.958 | 5.009 | 2,899,250 | +0.01(+0.22%) |
Jul 25, 2002 | 5.029 | 5.249 | 4.811 | 4.998 | 6,479,779 | -0.01(-0.22%) |
Jul 24, 2002 | 4.714 | 5.023 | 4.548 | 5.009 | 6,636,358 | +0.27(+5.66%) |
Jul 23, 2002 | 4.574 | 4.807 | 4.547 | 4.740 | 8,050,649 | +0.32(+7.28%) |
Jul 22, 2002 | 4.612 | 4.740 | 4.390 | 4.419 | 6,477,008 | -0.22(-4.65%) |
Jul 19, 2002 | 4.923 | 4.963 | 4.633 | 4.634 | 4,371,738 | -0.39(-7.68%) |
Jul 17, 2002 | 5.115 | 5.325 | 4.870 | 5.020 | 5,520,445 | -0.29(-5.39%) |
Jul 12, 2002 | 5.449 | 5.480 | 5.266 | 5.305 | 3,699,696 | -0.13(-2.47%) |
Jul 11, 2002 | 5.623 | 5.672 | 5.284 | 5.440 | 5,344,005 | -0.18(-3.24%) |
Jul 10, 2002 | 5.835 | 5.889 | 5.619 | 5.622 | 3,090,932 | -0.18(-3.03%) |
Jul 09, 2002 | 5.900 | 5.900 | 5.797 | 5.797 | 2,236,445 | -0.10(-1.74%) |
Jul 08, 2002 | 5.960 | 6.008 | 5.877 | 5.900 | 3,737,108 | -0.06(-1.02%) |
Jul 05, 2002 | 5.791 | 5.991 | 5.791 | 5.960 | 2,136,216 | +0.21(+3.63%) |
Jul 04, 2002 | 5.927 | 5.980 | 5.560 | 5.751 | 7,011,409 | +0.00(+0.00%) |
Jul 03, 2002 | 5.927 | 5.980 | 5.560 | 5.751 | 7,011,409 | -0.20(-3.35%) |
Jul 02, 2002 | 6.289 | 6.311 | 5.862 | 5.951 | 5,158,327 | -0.32(-5.13%) |
Jul 01, 2002 | 6.249 | 6.376 | 6.241 | 6.272 | 3,580,529 | +0.05(+0.80%) |
Jun 28, 2002 | 6.305 | 6.413 | 6.222 | 6.222 | 4,666,882 | -0.08(-1.32%) |
Jun 27, 2002 | 6.252 | 6.342 | 6.181 | 6.306 | 3,038,739 | +0.07(+1.15%) |
Jun 26, 2002 | 6.153 | 6.253 | 6.073 | 6.234 | 3,272,452 | +0.11(+1.73%) |
Jun 25, 2002 | 6.436 | 6.468 | 6.105 | 6.128 | 3,696,924 | -0.22(-3.45%) |
Jun 21, 2002 | 6.322 | 6.386 | 6.250 | 6.347 | 5,160,175 | +0.00(+0.05%) |
Jun 20, 2002 | 6.088 | 6.344 | 6.088 | 6.344 | 7,696,845 | +0.26(+4.27%) |
Jun 19, 2002 | 5.932 | 6.192 | 5.878 | 6.084 | 6,699,636 | +0.21(+3.52%) |
Jun 18, 2002 | 5.819 | 5.899 | 5.749 | 5.877 | 3,757,893 | +0.19(+3.29%) |
Jun 17, 2002 | 5.560 | 5.737 | 5.560 | 5.690 | 2,435,517 | +0.13(+2.38%) |
Jun 14, 2002 | 5.480 | 5.604 | 5.369 | 5.558 | 3,317,255 | -0.20(-3.50%) |
Jun 12, 2002 | 5.737 | 5.825 | 5.670 | 5.759 | 1,750,542 | +0.02(+0.28%) |
Jun 11, 2002 | 5.783 | 5.867 | 5.743 | 5.743 | 1,352,398 | -0.04(-0.71%) |
Jun 10, 2002 | 5.951 | 5.964 | 5.782 | 5.784 | 11,731,870 | -0.09(-1.57%) |
Jun 07, 2002 | 5.799 | 5.933 | 5.747 | 5.876 | 3,118,645 | +0.08(+1.33%) |
Jun 06, 2002 | 5.721 | 5.927 | 5.711 | 5.799 | 2,577,778 | +0.09(+1.61%) |
Jun 05, 2002 | 5.586 | 5.721 | 5.559 | 5.707 | 2,812,877 | -0.16(-2.78%) |
May 31, 2002 | 5.776 | 5.927 | 5.776 | 5.871 | 1,749,157 | -0.06(-0.95%) |
May 28, 2002 | 6.024 | 6.045 | 5.797 | 5.927 | 3,066,914 | -0.08(-1.32%) |
May 27, 2002 | 5.781 | 6.032 | 5.759 | 6.006 | 4,357,881 | +0.00(+0.00%) |
May 24, 2002 | 5.781 | 6.032 | 5.759 | 6.006 | 4,357,881 | +0.23(+3.99%) |
May 23, 2002 | 5.649 | 5.786 | 5.618 | 5.775 | 1,988,875 | +0.15(+2.73%) |
May 22, 2002 | 5.597 | 5.697 | 5.560 | 5.622 | 1,502,048 | +0.04(+0.64%) |
May 21, 2002 | 5.740 | 5.740 | 5.571 | 5.586 | 1,906,197 | -0.13(-2.22%) |
May 20, 2002 | 5.737 | 5.790 | 5.691 | 5.712 | 1,697,888 | -0.00(-0.06%) |
May 17, 2002 | 5.606 | 5.734 | 5.598 | 5.716 | 2,045,225 | +0.11(+1.97%) |
May 16, 2002 | 5.629 | 5.656 | 5.575 | 5.605 | 4,079,827 | -0.09(-1.63%) |
May 15, 2002 | 5.838 | 5.886 | 5.684 | 5.698 | 2,775,464 | -0.22(-3.64%) |
May 14, 2002 | 5.586 | 5.914 | 5.534 | 5.914 | 4,757,412 | +0.35(+6.20%) |
May 13, 2002 | 5.563 | 5.580 | 5.466 | 5.568 | 2,182,405 | +0.02(+0.33%) |
May 10, 2002 | 5.742 | 5.742 | 5.527 | 5.550 | 2,261,849 | -0.18(-3.10%) |
May 09, 2002 | 5.779 | 5.802 | 5.672 | 5.728 | 2,773,617 | -0.05(-0.88%) |
May 08, 2002 | 5.879 | 5.900 | 5.689 | 5.779 | 2,670,155 | -0.06(-0.95%) |
May 07, 2002 | 5.786 | 5.885 | 5.786 | 5.834 | 2,434,594 | +0.07(+1.26%) |
May 06, 2002 | 6.013 | 6.084 | 5.761 | 5.761 | 2,662,303 | -0.22(-3.73%) |
May 03, 2002 | 5.954 | 5.996 | 5.880 | 5.984 | 2,079,866 | +0.00(+0.07%) |
May 02, 2002 | 5.851 | 5.996 | 5.770 | 5.980 | 3,158,829 | +0.06(+1.01%) |