Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 6.788 | 6.792 | 6.615 | 6.630 | 2,450,688 | -0.21(-3.03%) |
Mar 28, 2003 | 6.640 | 6.911 | 6.636 | 6.837 | 2,522,909 | +0.17(+2.55%) |
Mar 27, 2003 | 6.527 | 6.732 | 6.505 | 6.667 | 2,522,422 | +0.12(+1.88%) |
Mar 26, 2003 | 6.535 | 6.619 | 6.402 | 6.543 | 1,728,071 | +0.01(+0.16%) |
Mar 25, 2003 | 6.463 | 6.617 | 6.439 | 6.533 | 2,068,522 | +0.09(+1.47%) |
Mar 24, 2003 | 6.595 | 6.685 | 6.379 | 6.439 | 3,050,302 | -0.16(-2.46%) |
Mar 21, 2003 | 6.962 | 6.974 | 6.535 | 6.601 | 5,814,861 | -0.27(-3.97%) |
Mar 20, 2003 | 6.630 | 6.935 | 6.615 | 6.874 | 2,266,558 | +0.14(+2.10%) |
Mar 19, 2003 | 6.903 | 6.925 | 6.675 | 6.732 | 2,454,814 | -0.12(-1.74%) |
Mar 18, 2003 | 6.582 | 6.855 | 6.502 | 6.851 | 3,442,977 | +0.21(+3.12%) |
Mar 17, 2003 | 6.624 | 6.771 | 6.558 | 6.644 | 4,151,695 | -0.01(-0.18%) |
Mar 14, 2003 | 6.505 | 6.718 | 6.474 | 6.656 | 5,290,529 | +0.15(+2.33%) |
Mar 13, 2003 | 6.476 | 6.587 | 6.443 | 6.505 | 6,352,902 | +0.08(+1.28%) |
Mar 12, 2003 | 6.392 | 6.424 | 6.260 | 6.422 | 3,803,003 | -0.01(-0.16%) |
Mar 11, 2003 | 6.611 | 6.751 | 6.410 | 6.433 | 2,473,564 | -0.20(-3.06%) |
Mar 10, 2003 | 6.677 | 6.755 | 6.624 | 6.636 | 2,606,125 | -0.03(-0.49%) |
Mar 07, 2003 | 6.769 | 6.812 | 6.595 | 6.669 | 2,634,148 | -0.11(-1.69%) |
Mar 06, 2003 | 6.607 | 6.814 | 6.519 | 6.784 | 3,900,537 | +0.18(+2.77%) |
Mar 05, 2003 | 6.626 | 6.708 | 6.533 | 6.601 | 3,873,245 | -0.02(-0.34%) |
Mar 04, 2003 | 6.597 | 6.693 | 6.558 | 6.624 | 3,567,674 | -0.01(-0.15%) |
Mar 03, 2003 | 6.804 | 6.808 | 6.578 | 6.634 | 5,044,844 | -0.17(-2.44%) |
Feb 28, 2003 | 6.835 | 7.007 | 6.755 | 6.800 | 4,610,368 | -0.01(-0.18%) |
Feb 27, 2003 | 7.075 | 7.077 | 6.728 | 6.812 | 4,805,309 | -0.28(-3.94%) |
Feb 26, 2003 | 6.989 | 7.256 | 6.911 | 7.091 | 4,386,916 | +0.08(+1.17%) |
Feb 25, 2003 | 7.112 | 7.284 | 6.944 | 7.009 | 6,741,810 | -0.13(-1.75%) |
Feb 24, 2003 | 6.995 | 7.161 | 6.989 | 7.134 | 4,229,744 | +0.14(+1.99%) |
Feb 21, 2003 | 6.872 | 7.048 | 6.843 | 6.995 | 4,180,765 | +0.17(+2.56%) |
Feb 20, 2003 | 6.798 | 6.911 | 6.751 | 6.821 | 2,842,979 | +0.06(+0.91%) |
Feb 19, 2003 | 6.802 | 6.851 | 6.716 | 6.759 | 2,847,121 | -0.06(-0.93%) |
Feb 18, 2003 | 6.550 | 6.823 | 6.550 | 6.823 | 3,253,331 | +0.27(+4.17%) |
Feb 14, 2003 | 6.398 | 6.587 | 6.336 | 6.550 | 4,451,490 | +0.19(+2.93%) |
Feb 13, 2003 | 6.578 | 6.607 | 6.281 | 6.363 | 3,486,773 | -0.21(-3.12%) |
Feb 12, 2003 | 6.775 | 6.814 | 6.543 | 6.568 | 2,726,988 | -0.18(-2.71%) |
Feb 11, 2003 | 6.804 | 6.868 | 6.667 | 6.751 | 4,878,900 | -0.01(-0.21%) |
Feb 10, 2003 | 6.607 | 6.800 | 6.535 | 6.765 | 4,080,127 | +0.21(+3.26%) |
Feb 07, 2003 | 6.617 | 6.749 | 6.533 | 6.552 | 3,055,221 | -0.07(-1.05%) |
Feb 06, 2003 | 6.574 | 6.757 | 6.519 | 6.621 | 3,197,772 | +0.01(+0.09%) |
Feb 05, 2003 | 6.685 | 6.812 | 6.607 | 6.615 | 4,625,476 | -0.05(-0.80%) |
Feb 04, 2003 | 6.312 | 6.679 | 6.191 | 6.669 | 6,212,300 | +0.40(+6.45%) |
Feb 03, 2003 | 6.258 | 6.418 | 6.172 | 6.264 | 3,366,641 | +0.00(+0.07%) |
Jan 31, 2003 | 6.043 | 6.310 | 6.002 | 6.260 | 3,466,548 | +0.17(+2.83%) |
Jan 30, 2003 | 5.922 | 6.299 | 5.936 | 6.088 | 5,941,877 | +0.17(+2.81%) |
Jan 29, 2003 | 5.788 | 6.020 | 5.604 | 5.922 | 4,130,568 | +0.12(+2.05%) |
Jan 28, 2003 | 5.692 | 5.940 | 5.690 | 5.803 | 3,027,199 | +0.12(+2.06%) |
Jan 27, 2003 | 5.959 | 6.016 | 5.632 | 5.686 | 2,688,975 | -0.23(-3.85%) |
Jan 24, 2003 | 6.176 | 6.176 | 5.889 | 5.914 | 2,652,180 | -0.21(-3.35%) |
Jan 23, 2003 | 5.873 | 6.152 | 5.846 | 6.119 | 3,595,697 | +0.25(+4.19%) |
Jan 22, 2003 | 5.717 | 5.936 | 5.559 | 5.873 | 4,477,077 | +0.11(+1.89%) |
Jan 21, 2003 | 5.926 | 5.944 | 5.743 | 5.764 | 2,595,647 | -0.16(-2.77%) |
Jan 17, 2003 | 6.074 | 6.096 | 5.922 | 5.928 | 2,345,390 | -0.17(-2.76%) |
Jan 16, 2003 | 5.981 | 6.203 | 5.965 | 6.096 | 3,513,334 | +0.13(+2.20%) |
Jan 15, 2003 | 5.673 | 6.010 | 5.657 | 5.965 | 3,935,383 | +0.33(+5.82%) |
Jan 14, 2003 | 5.747 | 5.825 | 5.585 | 5.637 | 3,067,162 | -0.09(-1.58%) |
Jan 13, 2003 | 5.838 | 5.840 | 5.589 | 5.727 | 4,657,397 | -0.08(-1.45%) |
Jan 10, 2003 | 5.848 | 5.916 | 5.756 | 5.811 | 2,775,724 | -0.05(-0.77%) |
Jan 09, 2003 | 5.788 | 5.866 | 5.725 | 5.856 | 4,623,283 | +0.09(+1.64%) |
Jan 08, 2003 | 5.776 | 5.897 | 5.723 | 5.762 | 5,614,804 | -0.03(-0.53%) |
Jan 07, 2003 | 6.195 | 6.195 | 5.591 | 5.793 | 6,498,864 | -0.41(-6.68%) |
Jan 06, 2003 | 6.406 | 6.435 | 6.147 | 6.207 | 4,191,243 | -0.19(-3.04%) |
Jan 03, 2003 | 6.359 | 6.433 | 6.308 | 6.402 | 3,670,506 | +0.04(+0.61%) |
Jan 02, 2003 | 6.223 | 6.437 | 6.176 | 6.363 | 3,605,444 | +0.17(+2.78%) |
Dec 31, 2002 | 6.217 | 6.244 | 6.063 | 6.191 | 2,308,351 | -0.02(-0.40%) |
Dec 30, 2002 | 6.295 | 6.398 | 6.164 | 6.215 | 1,765,926 | -0.07(-1.14%) |
Dec 27, 2002 | 6.496 | 6.556 | 6.232 | 6.287 | 1,938,693 | -0.20(-3.13%) |
Dec 26, 2002 | 6.646 | 6.714 | 6.486 | 6.490 | 1,189,874 | -0.14(-2.13%) |
Dec 24, 2002 | 6.724 | 6.724 | 6.605 | 6.632 | 1,061,944 | -0.06(-0.89%) |
Dec 23, 2002 | 6.443 | 6.716 | 6.484 | 6.691 | 2,520,838 | +0.14(+2.07%) |
Dec 20, 2002 | 6.443 | 6.638 | 6.269 | 6.556 | 14,719,794 | +0.14(+2.21%) |
Dec 19, 2002 | 6.424 | 6.562 | 6.336 | 6.414 | 3,897,856 | +0.00(+0.00%) |
Dec 18, 2002 | 6.607 | 6.607 | 6.361 | 6.414 | 3,489,941 | -0.21(-3.13%) |
Dec 17, 2002 | 6.958 | 6.960 | 6.591 | 6.621 | 5,962,531 | -0.33(-4.75%) |
Dec 16, 2002 | 6.730 | 6.970 | 6.716 | 6.952 | 6,054,885 | +0.26(+3.93%) |
Dec 13, 2002 | 6.710 | 6.771 | 6.634 | 6.689 | 4,755,112 | +0.01(+0.12%) |
Dec 12, 2002 | 6.433 | 6.726 | 6.414 | 6.681 | 4,653,011 | +0.29(+4.53%) |
Dec 11, 2002 | 6.474 | 6.482 | 6.293 | 6.392 | 2,775,968 | -0.11(-1.77%) |
Dec 10, 2002 | 6.511 | 6.550 | 6.398 | 6.507 | 3,083,244 | +0.02(+0.28%) |
Dec 09, 2002 | 6.392 | 6.615 | 6.373 | 6.488 | 5,337,744 | +0.09(+1.44%) |
Dec 06, 2002 | 6.238 | 6.461 | 6.164 | 6.396 | 2,352,944 | +0.16(+2.63%) |
Dec 05, 2002 | 6.217 | 6.291 | 6.156 | 6.232 | 2,649,256 | +0.08(+1.37%) |
Dec 04, 2002 | 6.102 | 6.162 | 6.014 | 6.147 | 2,714,317 | -0.18(-2.82%) |
Dec 03, 2002 | 6.295 | 6.433 | 6.291 | 6.326 | 3,471,422 | +0.03(+0.42%) |
Dec 02, 2002 | 5.959 | 6.351 | 5.946 | 6.300 | 2,757,448 | +0.35(+5.83%) |
Nov 29, 2002 | 5.965 | 6.057 | 5.953 | 5.953 | 919,636 | -0.01(-0.24%) |
Nov 27, 2002 | 5.848 | 5.967 | 5.817 | 5.967 | 1,818,073 | +0.18(+3.12%) |
Nov 26, 2002 | 6.035 | 6.047 | 5.766 | 5.786 | 2,377,799 | -0.26(-4.31%) |
Nov 25, 2002 | 6.096 | 6.115 | 5.959 | 6.047 | 2,059,801 | -0.03(-0.54%) |
Nov 22, 2002 | 6.174 | 6.176 | 6.045 | 6.080 | 1,520,300 | -0.09(-1.53%) |
Nov 21, 2002 | 6.119 | 6.248 | 6.072 | 6.174 | 2,709,931 | +0.06(+1.04%) |
Nov 20, 2002 | 5.803 | 6.115 | 5.788 | 6.111 | 2,044,937 | +0.31(+5.30%) |
Nov 19, 2002 | 5.754 | 5.912 | 5.741 | 5.803 | 1,914,569 | +0.05(+0.89%) |
Nov 18, 2002 | 5.712 | 5.801 | 5.664 | 5.751 | 1,911,402 | +0.05(+0.83%) |
Nov 15, 2002 | 5.745 | 5.821 | 5.676 | 5.704 | 3,011,116 | -0.06(-0.96%) |
Nov 14, 2002 | 5.552 | 5.774 | 5.550 | 5.760 | 2,839,567 | +0.23(+4.12%) |
Nov 13, 2002 | 5.901 | 5.959 | 5.485 | 5.532 | 5,548,524 | -0.37(-6.32%) |
Nov 12, 2002 | 6.147 | 6.217 | 5.893 | 5.905 | 2,543,500 | -0.22(-3.65%) |
Nov 11, 2002 | 6.100 | 6.258 | 6.065 | 6.129 | 2,560,313 | -0.01(-0.23%) |
Nov 08, 2002 | 6.156 | 6.225 | 6.033 | 6.143 | 1,908,721 | +0.01(+0.13%) |
Nov 07, 2002 | 6.328 | 6.347 | 6.070 | 6.135 | 2,167,506 | -0.17(-2.76%) |
Nov 06, 2002 | 6.160 | 6.340 | 6.156 | 6.310 | 5,810,233 | +0.15(+2.36%) |
Nov 05, 2002 | 6.035 | 6.197 | 5.934 | 6.164 | 2,727,232 | +0.12(+1.97%) |
Nov 04, 2002 | 6.207 | 6.269 | 6.016 | 6.045 | 1,451,340 | -0.15(-2.45%) |
Nov 01, 2002 | 5.934 | 6.207 | 5.909 | 6.197 | 1,956,238 | +0.26(+4.43%) |
Oct 31, 2002 | 5.981 | 6.135 | 5.870 | 5.934 | 3,119,981 | -0.02(-0.34%) |
Oct 30, 2002 | 5.715 | 6.004 | 5.712 | 5.955 | 1,708,977 | +0.24(+4.22%) |
Oct 29, 2002 | 5.698 | 5.795 | 5.602 | 5.714 | 2,021,848 | -0.01(-0.20%) |
Oct 28, 2002 | 5.692 | 5.897 | 5.657 | 5.725 | 2,525,955 | +0.00(+0.07%) |
Oct 25, 2002 | 5.922 | 6.014 | 5.635 | 5.721 | 2,752,575 | -0.21(-3.46%) |
Oct 24, 2002 | 6.143 | 6.228 | 5.875 | 5.926 | 2,421,905 | -0.22(-3.64%) |
Oct 23, 2002 | 5.981 | 6.156 | 5.920 | 6.150 | 3,228,963 | +0.14(+2.36%) |
Oct 22, 2002 | 6.035 | 6.039 | 5.856 | 6.008 | 2,289,101 | -0.04(-0.64%) |
Oct 21, 2002 | 5.961 | 6.059 | 5.795 | 6.047 | 1,620,208 | +0.08(+1.34%) |
Oct 18, 2002 | 5.957 | 6.063 | 5.825 | 5.967 | 3,214,830 | -0.01(-0.17%) |
Oct 17, 2002 | 5.805 | 5.998 | 5.795 | 5.977 | 2,656,697 | +0.18(+3.15%) |
Oct 16, 2002 | 5.887 | 5.950 | 5.655 | 5.795 | 2,003,867 | -0.11(-1.94%) |
Oct 15, 2002 | 5.659 | 5.953 | 5.655 | 5.909 | 4,307,721 | +0.28(+4.96%) |
Oct 14, 2002 | 5.335 | 5.632 | 5.282 | 5.630 | 2,462,548 | +0.30(+5.58%) |
Oct 11, 2002 | 5.128 | 5.399 | 5.126 | 5.333 | 2,154,599 | +0.20(+3.96%) |
Oct 10, 2002 | 5.007 | 5.142 | 4.916 | 5.130 | 2,694,092 | +0.12(+2.38%) |
Oct 09, 2002 | 5.115 | 5.177 | 5.000 | 5.011 | 1,609,973 | -0.11(-2.16%) |
Oct 08, 2002 | 5.130 | 5.238 | 4.980 | 5.122 | 2,360,986 | -0.04(-0.79%) |
Oct 07, 2002 | 5.304 | 5.407 | 5.146 | 5.163 | 2,219,166 | -0.15(-2.74%) |
Oct 04, 2002 | 5.267 | 5.409 | 5.228 | 5.308 | 3,091,639 | +0.04(+0.74%) |
Oct 03, 2002 | 5.243 | 5.423 | 5.130 | 5.269 | 3,235,055 | +0.02(+0.47%) |
Oct 02, 2002 | 5.005 | 5.579 | 4.994 | 5.245 | 6,657,498 | +0.00(+0.00%) |
Oct 01, 2002 | 5.099 | 5.308 | 5.058 | 5.245 | 6,321,699 | +0.01(+0.20%) |
Sep 30, 2002 | 5.241 | 5.314 | 5.029 | 5.234 | 3,370,539 | -0.00(-0.04%) |
Sep 27, 2002 | 5.232 | 5.392 | 5.126 | 5.236 | 3,990,941 | -0.02(-0.43%) |
Sep 26, 2002 | 5.050 | 5.265 | 5.044 | 5.259 | 2,808,864 | +0.22(+4.31%) |
Sep 25, 2002 | 4.781 | 5.062 | 4.752 | 5.042 | 3,318,880 | +0.27(+5.72%) |
Sep 24, 2002 | 4.943 | 4.980 | 4.730 | 4.769 | 2,856,240 | -0.17(-3.49%) |
Sep 23, 2002 | 4.912 | 5.066 | 4.842 | 4.941 | 2,340,707 | +0.07(+1.39%) |
Sep 20, 2002 | 5.027 | 5.124 | 4.855 | 4.873 | 2,542,281 | -0.14(-2.70%) |
Sep 19, 2002 | 5.193 | 5.253 | 4.994 | 5.009 | 1,368,002 | -0.18(-3.56%) |
Sep 18, 2002 | 5.130 | 5.253 | 5.109 | 5.193 | 2,830,619 | +0.07(+1.44%) |
Sep 17, 2002 | 5.224 | 5.224 | 4.976 | 5.119 | 2,942,643 | -0.15(-2.88%) |
Sep 16, 2002 | 5.210 | 5.306 | 5.118 | 5.271 | 1,536,178 | +0.08(+1.54%) |
Sep 13, 2002 | 5.105 | 5.238 | 5.037 | 5.191 | 2,328,915 | +0.07(+1.40%) |
Sep 12, 2002 | 5.132 | 5.220 | 5.078 | 5.119 | 3,227,209 | -0.04(-0.80%) |
Sep 11, 2002 | 5.152 | 5.353 | 5.119 | 5.161 | 2,158,490 | +0.02(+0.36%) |
Sep 10, 2002 | 4.968 | 5.191 | 4.956 | 5.142 | 2,825,921 | +0.19(+3.85%) |
Sep 09, 2002 | 4.908 | 5.013 | 4.857 | 4.951 | 1,975,218 | +0.00(+0.04%) |
Sep 06, 2002 | 4.732 | 4.964 | 4.719 | 4.949 | 3,349,749 | +0.32(+6.96%) |
Sep 05, 2002 | 4.578 | 4.719 | 4.510 | 4.627 | 3,997,520 | +0.03(+0.67%) |
Sep 04, 2002 | 4.814 | 4.871 | 4.500 | 4.596 | 5,799,755 | -0.19(-3.90%) |
Sep 03, 2002 | 5.148 | 5.148 | 4.672 | 4.783 | 3,192,168 | -0.34(-6.69%) |
Aug 30, 2002 | 5.093 | 5.216 | 5.093 | 5.126 | 2,047,373 | +0.00(+0.08%) |
Aug 29, 2002 | 5.277 | 5.353 | 5.039 | 5.122 | 4,333,076 | -0.26(-4.77%) |
Aug 28, 2002 | 5.364 | 5.440 | 5.243 | 5.378 | 2,868,789 | -0.03(-0.64%) |
Aug 27, 2002 | 5.532 | 5.591 | 5.357 | 5.413 | 2,733,568 | -0.11(-1.93%) |
Aug 26, 2002 | 5.294 | 5.530 | 5.191 | 5.520 | 1,745,531 | +0.22(+4.06%) |
Aug 23, 2002 | 5.417 | 5.487 | 5.298 | 5.304 | 2,273,084 | -0.14(-2.60%) |
Aug 22, 2002 | 5.130 | 5.460 | 5.072 | 5.446 | 2,906,091 | +0.34(+6.59%) |
Aug 21, 2002 | 5.095 | 5.146 | 4.949 | 5.109 | 3,675,521 | +0.06(+1.22%) |
Aug 20, 2002 | 5.438 | 5.440 | 5.027 | 5.048 | 3,433,155 | -0.33(-6.11%) |
Aug 16, 2002 | 5.458 | 5.460 | 5.241 | 5.376 | 2,105,773 | -0.09(-1.69%) |
Aug 15, 2002 | 5.150 | 5.530 | 5.126 | 5.468 | 3,216,250 | +0.32(+6.18%) |
Aug 14, 2002 | 5.007 | 5.150 | 4.801 | 5.150 | 3,039,139 | +0.18(+3.68%) |
Aug 13, 2002 | 5.124 | 5.156 | 4.957 | 4.968 | 1,956,847 | -0.14(-2.69%) |
Aug 12, 2002 | 4.918 | 5.203 | 4.740 | 5.105 | 2,091,649 | +0.69(+15.67%) |
Aug 07, 2002 | 4.508 | 4.561 | 4.268 | 4.414 | 2,490,164 | -0.06(-1.38%) |
Aug 06, 2002 | 4.299 | 4.565 | 4.288 | 4.475 | 1,753,743 | +0.18(+4.25%) |
Aug 05, 2002 | 4.401 | 4.535 | 4.233 | 4.293 | 2,001,562 | -0.18(-3.99%) |
Aug 02, 2002 | 4.797 | 4.799 | 4.430 | 4.471 | 2,855,382 | -0.23(-4.81%) |
Aug 01, 2002 | 4.881 | 5.005 | 4.668 | 4.697 | 1,854,147 | -0.21(-4.27%) |
Jul 31, 2002 | 4.886 | 4.941 | 4.736 | 4.906 | 1,377,018 | +0.00(+0.00%) |
Jul 30, 2002 | 4.910 | 5.017 | 4.781 | 4.906 | 1,874,850 | +0.07(+1.36%) |
Jul 29, 2002 | 4.668 | 4.904 | 4.660 | 4.840 | 3,052,560 | +0.19(+4.06%) |
Jul 26, 2002 | 4.611 | 4.741 | 4.514 | 4.652 | 180,954,512 | -0.00(-0.09%) |
Jul 25, 2002 | 4.845 | 5.019 | 4.623 | 4.656 | 3,429,753 | -0.23(-4.78%) |
Jul 24, 2002 | 4.438 | 4.970 | 4.274 | 4.890 | 5,075,791 | +0.43(+9.71%) |
Jul 23, 2002 | 4.832 | 4.873 | 4.418 | 4.457 | 4,632,698 | -0.40(-8.20%) |
Jul 22, 2002 | 4.986 | 5.130 | 4.557 | 4.855 | 6,674,336 | -0.13(-2.63%) |
Jul 19, 2002 | 5.411 | 5.413 | 4.964 | 4.986 | 3,996,302 | -0.35(-6.54%) |
Jul 17, 2002 | 5.292 | 5.518 | 5.154 | 5.335 | 2,809,839 | +0.02(+0.46%) |
Jul 12, 2002 | 5.419 | 5.470 | 5.163 | 5.310 | 2,640,239 | -0.07(-1.22%) |
Jul 11, 2002 | 5.643 | 5.661 | 5.189 | 5.376 | 2,486,479 | -0.33(-5.76%) |
Jul 10, 2002 | 5.862 | 6.020 | 5.643 | 5.704 | 1,787,614 | -0.15(-2.56%) |
Jul 09, 2002 | 5.870 | 5.870 | 5.854 | 5.854 | 1,543,937 | -0.02(-0.28%) |
Jul 08, 2002 | 6.074 | 6.074 | 5.870 | 5.870 | 1,725,476 | -0.20(-3.34%) |
Jul 05, 2002 | 5.903 | 6.082 | 5.895 | 6.074 | 864,809 | +0.16(+2.78%) |
Jul 04, 2002 | 5.641 | 5.969 | 5.548 | 5.909 | 2,641,702 | +0.00(+0.00%) |
Jul 03, 2002 | 5.641 | 5.969 | 5.548 | 5.909 | 2,633,904 | +0.26(+4.61%) |
Jul 02, 2002 | 5.916 | 5.981 | 5.637 | 5.649 | 2,183,833 | -0.24(-4.01%) |
Jul 01, 2002 | 5.819 | 5.971 | 5.741 | 5.885 | 2,711,637 | +0.09(+1.59%) |
Jun 28, 2002 | 5.897 | 6.045 | 5.747 | 5.793 | 2,202,839 | -0.10(-1.74%) |
Jun 27, 2002 | 6.012 | 6.186 | 5.819 | 5.895 | 2,104,150 | -0.12(-1.95%) |
Jun 26, 2002 | 6.039 | 6.045 | 5.899 | 6.012 | 3,261,616 | -0.11(-1.78%) |
Jun 25, 2002 | 6.234 | 6.361 | 6.100 | 6.121 | 2,036,652 | +0.00(+0.07%) |
Jun 21, 2002 | 6.176 | 6.258 | 5.992 | 6.117 | 5,611,149 | -0.08(-1.26%) |
Jun 20, 2002 | 6.197 | 6.344 | 6.100 | 6.195 | 3,947,079 | +0.06(+0.94%) |
Jun 19, 2002 | 6.117 | 6.281 | 6.053 | 6.137 | 2,089,286 | -0.01(-0.13%) |
Jun 18, 2002 | 6.287 | 6.427 | 6.074 | 6.145 | 2,276,917 | -0.13(-2.09%) |
Jun 17, 2002 | 6.137 | 6.357 | 6.135 | 6.277 | 2,617,334 | +0.24(+4.05%) |
Jun 14, 2002 | 5.975 | 6.076 | 5.735 | 6.033 | 2,227,207 | +0.24(+4.07%) |
Jun 12, 2002 | 5.686 | 5.877 | 5.639 | 5.797 | 2,545,449 | +0.13(+2.32%) |
Jun 11, 2002 | 5.889 | 5.946 | 5.641 | 5.665 | 3,178,278 | -0.24(-4.10%) |
Jun 10, 2002 | 6.125 | 6.197 | 5.862 | 5.907 | 2,616,115 | -0.19(-3.10%) |
Jun 07, 2002 | 5.821 | 6.180 | 5.807 | 6.096 | 3,724,358 | +0.23(+3.88%) |
Jun 06, 2002 | 5.797 | 6.016 | 5.704 | 5.868 | 5,520,989 | +0.12(+2.14%) |
Jun 05, 2002 | 5.704 | 5.786 | 5.505 | 5.745 | 3,483,605 | -0.53(-8.38%) |
May 31, 2002 | 6.121 | 6.338 | 6.096 | 6.271 | 1,831,963 | -0.24(-3.75%) |
May 28, 2002 | 6.472 | 6.646 | 6.441 | 6.515 | 1,341,929 | +0.05(+0.79%) |
May 27, 2002 | 6.644 | 6.669 | 6.396 | 6.463 | 1,005,654 | +0.00(+0.00%) |
May 24, 2002 | 6.644 | 6.669 | 6.396 | 6.463 | 996,151 | -0.16(-2.42%) |
May 23, 2002 | 6.507 | 6.634 | 6.507 | 6.624 | 1,760,809 | +0.08(+1.19%) |
May 22, 2002 | 6.351 | 6.556 | 6.299 | 6.545 | 2,186,757 | +0.18(+2.90%) |
May 21, 2002 | 6.402 | 6.492 | 6.334 | 6.361 | 1,729,131 | -0.05(-0.83%) |
May 20, 2002 | 6.379 | 6.480 | 6.312 | 6.414 | 1,794,924 | +0.00(+0.00%) |
May 17, 2002 | 6.607 | 6.609 | 6.279 | 6.414 | 3,761,641 | -0.22(-3.25%) |
May 16, 2002 | 6.587 | 6.710 | 6.570 | 6.630 | 2,158,003 | +0.06(+0.84%) |
May 15, 2002 | 6.773 | 6.894 | 6.529 | 6.574 | 3,597,159 | -0.41(-5.82%) |
May 14, 2002 | 7.079 | 7.100 | 6.915 | 6.981 | 2,356,112 | -0.02(-0.29%) |
May 13, 2002 | 6.913 | 7.020 | 6.851 | 7.001 | 2,742,584 | +0.04(+0.62%) |
May 10, 2002 | 6.749 | 7.009 | 6.747 | 6.958 | 2,552,759 | +0.23(+3.41%) |
May 09, 2002 | 6.829 | 6.888 | 6.720 | 6.728 | 1,833,669 | -0.16(-2.29%) |
May 08, 2002 | 6.601 | 6.888 | 6.601 | 6.886 | 2,787,177 | +0.37(+5.70%) |
May 07, 2002 | 6.566 | 6.658 | 6.484 | 6.515 | 2,541,063 | -0.07(-1.00%) |
May 06, 2002 | 6.810 | 6.831 | 6.580 | 6.580 | 2,757,935 | -0.30(-4.38%) |
May 03, 2002 | 6.810 | 7.038 | 6.784 | 6.882 | 4,180,765 | +0.08(+1.12%) |
May 02, 2002 | 6.609 | 6.837 | 6.607 | 6.806 | 1,964,280 | +0.11(+1.62%) |
May 01, 2002 | 6.486 | 6.765 | 6.474 | 6.697 | 3,092,260 | +0.13(+2.00%) |
Apr 30, 2002 | 6.568 | 6.638 | 6.453 | 6.566 | 2,845,659 | -0.01(-0.16%) |
Apr 29, 2002 | 6.638 | 6.796 | 6.574 | 6.576 | 2,189,924 | -0.15(-2.20%) |
Apr 26, 2002 | 6.685 | 6.775 | 6.613 | 6.724 | 3,644,920 | +0.06(+0.83%) |
Apr 25, 2002 | 6.515 | 6.695 | 6.472 | 6.669 | 3,488,723 | +0.19(+2.98%) |
Apr 24, 2002 | 6.543 | 6.658 | 6.463 | 6.476 | 2,166,044 | -0.16(-2.47%) |
Apr 23, 2002 | 6.527 | 6.749 | 6.505 | 6.640 | 2,128,762 | +0.04(+0.56%) |
Apr 22, 2002 | 6.638 | 6.648 | 6.484 | 6.603 | 1,502,268 | -0.02(-0.37%) |
Apr 19, 2002 | 6.554 | 6.685 | 6.424 | 6.628 | 2,064,187 | +0.04(+0.62%) |
Apr 18, 2002 | 6.523 | 6.601 | 6.422 | 6.587 | 3,200,940 | +0.11(+1.74%) |
Apr 17, 2002 | 6.322 | 6.585 | 6.322 | 6.474 | 4,259,229 | +0.19(+2.97%) |
Apr 16, 2002 | 6.137 | 6.377 | 6.078 | 6.287 | 4,606,225 | +0.25(+4.18%) |
Apr 15, 2002 | 5.834 | 6.102 | 5.831 | 6.035 | 2,496,470 | +0.30(+5.30%) |
Apr 12, 2002 | 5.848 | 5.868 | 5.643 | 5.731 | 3,213,368 | -0.18(-3.12%) |
Apr 11, 2002 | 5.848 | 6.010 | 5.780 | 5.916 | 2,324,678 | +0.01(+0.10%) |
Apr 10, 2002 | 5.842 | 6.041 | 5.795 | 5.909 | 2,421,661 | +0.07(+1.19%) |
Apr 09, 2002 | 6.000 | 6.051 | 5.829 | 5.840 | 2,064,674 | -0.24(-3.88%) |
Apr 08, 2002 | 5.975 | 6.195 | 5.961 | 6.076 | 4,212,687 | +0.21(+3.53%) |
Apr 05, 2002 | 5.909 | 6.020 | 5.745 | 5.868 | 2,707,982 | -0.06(-0.97%) |
Apr 04, 2002 | 5.975 | 6.094 | 5.829 | 5.926 | 2,312,494 | -0.12(-2.04%) |
Apr 03, 2002 | 6.154 | 6.154 | 5.959 | 6.049 | 5,436,433 | -0.21(-3.28%) |
Apr 02, 2002 | 6.349 | 6.400 | 6.219 | 6.254 | 4,786,059 | +0.00(+0.00%) |