Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 5.467 | 5.595 | 5.436 | 5.498 | 37,213,956 | -0.00(-0.03%) |
Apr 29, 2003 | 5.413 | 5.553 | 5.355 | 5.500 | 38,714,320 | +0.14(+2.67%) |
Apr 28, 2003 | 5.350 | 5.424 | 5.288 | 5.357 | 44,028,656 | -0.01(-0.19%) |
Apr 25, 2003 | 5.570 | 5.582 | 5.301 | 5.367 | 58,445,776 | -0.26(-4.63%) |
Apr 24, 2003 | 5.760 | 5.846 | 5.576 | 5.627 | 74,532,872 | -0.06(-1.06%) |
Apr 23, 2003 | 5.814 | 5.829 | 5.660 | 5.688 | 58,418,812 | -0.04(-0.69%) |
Apr 22, 2003 | 5.612 | 5.738 | 5.600 | 5.727 | 47,526,024 | +0.06(+1.00%) |
Apr 21, 2003 | 5.696 | 5.796 | 5.624 | 5.670 | 37,307,892 | -0.01(-0.18%) |
Apr 17, 2003 | 5.527 | 5.722 | 5.491 | 5.681 | 45,650,788 | +0.04(+0.67%) |
Apr 16, 2003 | 5.774 | 5.810 | 5.626 | 5.643 | 34,564,908 | -0.06(-1.09%) |
Apr 15, 2003 | 5.648 | 5.776 | 5.632 | 5.705 | 32,857,828 | +0.00(+0.06%) |
Apr 14, 2003 | 5.489 | 5.743 | 5.458 | 5.701 | 40,275,572 | +0.20(+3.70%) |
Apr 11, 2003 | 5.665 | 5.679 | 5.410 | 5.498 | 26,616,314 | -0.07(-1.33%) |
Apr 10, 2003 | 5.529 | 5.629 | 5.484 | 5.572 | 32,029,802 | +0.02(+0.28%) |
Apr 09, 2003 | 5.605 | 5.648 | 5.367 | 5.557 | 70,521,168 | -0.03(-0.56%) |
Apr 08, 2003 | 5.750 | 5.855 | 5.551 | 5.588 | 69,424,960 | -0.31(-5.24%) |
Apr 07, 2003 | 6.176 | 6.252 | 5.886 | 5.896 | 40,370,956 | -0.02(-0.29%) |
Apr 04, 2003 | 5.996 | 6.010 | 5.859 | 5.914 | 36,272,280 | -0.01(-0.09%) |
Apr 03, 2003 | 5.958 | 6.091 | 5.864 | 5.919 | 56,574,308 | +0.02(+0.41%) |
Apr 02, 2003 | 6.260 | 6.272 | 5.831 | 5.895 | 90,454,992 | -0.31(-4.92%) |
Apr 01, 2003 | 6.295 | 6.319 | 6.172 | 6.200 | 33,032,944 | -0.01(-0.14%) |
Mar 31, 2003 | 6.338 | 6.362 | 6.205 | 6.208 | 35,431,452 | -0.26(-4.00%) |
Mar 28, 2003 | 6.467 | 6.514 | 6.364 | 6.467 | 26,791,498 | -0.02(-0.27%) |
Mar 27, 2003 | 6.536 | 6.555 | 6.462 | 6.484 | 35,063,976 | -0.14(-2.16%) |
Mar 26, 2003 | 6.669 | 6.683 | 6.579 | 6.628 | 26,365,740 | -0.06(-0.85%) |
Mar 25, 2003 | 6.571 | 6.721 | 6.512 | 6.684 | 33,833,436 | +0.11(+1.68%) |
Mar 24, 2003 | 6.553 | 6.692 | 6.502 | 6.574 | 33,663,556 | -0.19(-2.78%) |
Mar 21, 2003 | 6.798 | 6.819 | 6.691 | 6.762 | 43,828,152 | +0.10(+1.55%) |
Mar 20, 2003 | 6.547 | 6.726 | 6.483 | 6.659 | 50,498,572 | -0.09(-1.30%) |
Mar 19, 2003 | 6.743 | 6.783 | 6.615 | 6.747 | 37,354,408 | -0.02(-0.33%) |
Mar 18, 2003 | 6.722 | 6.781 | 6.607 | 6.769 | 35,743,572 | +0.04(+0.59%) |
Mar 17, 2003 | 6.359 | 6.890 | 6.357 | 6.729 | 60,591,412 | +0.27(+4.11%) |
Mar 14, 2003 | 6.526 | 6.540 | 6.365 | 6.464 | 54,438,276 | -0.04(-0.56%) |
Mar 13, 2003 | 6.184 | 6.502 | 6.165 | 6.500 | 62,409,636 | +0.44(+7.32%) |
Mar 12, 2003 | 5.905 | 6.071 | 5.872 | 6.057 | 35,218,344 | +0.10(+1.71%) |
Mar 11, 2003 | 5.931 | 6.031 | 5.886 | 5.955 | 33,752,828 | +0.05(+0.85%) |
Mar 10, 2003 | 6.083 | 6.093 | 5.867 | 5.905 | 39,532,492 | -0.16(-2.67%) |
Mar 07, 2003 | 5.933 | 6.103 | 5.898 | 6.067 | 34,023,040 | +0.03(+0.57%) |
Mar 06, 2003 | 6.003 | 6.096 | 5.969 | 6.033 | 36,607,144 | -0.09(-1.44%) |
Mar 05, 2003 | 5.943 | 6.207 | 5.943 | 6.121 | 49,669,732 | +0.18(+3.02%) |
Mar 04, 2003 | 5.846 | 5.986 | 5.767 | 5.941 | 36,161,820 | +0.08(+1.29%) |
Mar 03, 2003 | 6.022 | 6.124 | 5.848 | 5.865 | 35,504,268 | -0.10(-1.65%) |
Feb 28, 2003 | 5.922 | 6.088 | 5.879 | 5.964 | 38,954,380 | +0.06(+1.05%) |
Feb 27, 2003 | 5.779 | 5.919 | 5.733 | 5.902 | 41,976,852 | +0.13(+2.24%) |
Feb 26, 2003 | 5.971 | 5.991 | 5.762 | 5.772 | 39,270,108 | -0.22(-3.74%) |
Feb 25, 2003 | 5.998 | 6.019 | 5.864 | 5.996 | 36,640,484 | -0.07(-1.17%) |
Feb 24, 2003 | 6.027 | 6.146 | 5.984 | 6.067 | 30,651,786 | -0.01(-0.11%) |
Feb 21, 2003 | 5.971 | 6.127 | 5.908 | 6.074 | 47,585,748 | +0.09(+1.50%) |
Feb 20, 2003 | 6.036 | 6.103 | 5.939 | 5.984 | 42,539,016 | -0.14(-2.36%) |
Feb 19, 2003 | 6.065 | 6.131 | 6.002 | 6.129 | 31,118,566 | +0.03(+0.42%) |
Feb 18, 2003 | 6.034 | 6.133 | 5.988 | 6.103 | 43,792,076 | +0.12(+1.99%) |
Feb 14, 2003 | 5.879 | 5.984 | 5.627 | 5.984 | 81,479,768 | +0.14(+2.33%) |
Feb 13, 2003 | 6.305 | 6.312 | 5.698 | 5.848 | 116,942,288 | -0.46(-7.25%) |
Feb 12, 2003 | 6.465 | 6.597 | 6.271 | 6.305 | 58,186,292 | -0.19(-2.90%) |
Feb 11, 2003 | 6.631 | 6.684 | 6.421 | 6.493 | 58,748,168 | +0.01(+0.08%) |
Feb 10, 2003 | 6.295 | 6.497 | 6.283 | 6.488 | 40,875,424 | +0.24(+3.81%) |
Feb 07, 2003 | 6.331 | 6.372 | 6.227 | 6.250 | 31,882,230 | -0.06(-0.93%) |
Feb 06, 2003 | 6.243 | 6.355 | 6.236 | 6.309 | 29,839,994 | +0.05(+0.83%) |
Feb 05, 2003 | 6.369 | 6.465 | 6.226 | 6.257 | 31,073,338 | -0.06(-0.87%) |
Feb 04, 2003 | 6.340 | 6.388 | 6.243 | 6.312 | 32,453,672 | -0.13(-1.98%) |
Feb 03, 2003 | 6.500 | 6.538 | 6.367 | 6.440 | 34,196,412 | -0.06(-0.85%) |
Jan 31, 2003 | 6.372 | 6.605 | 6.355 | 6.495 | 41,461,656 | +0.02(+0.32%) |
Jan 30, 2003 | 6.555 | 6.631 | 6.434 | 6.474 | 39,744,736 | -0.08(-1.24%) |
Jan 29, 2003 | 6.329 | 6.597 | 6.252 | 6.555 | 42,672,384 | +0.16(+2.48%) |
Jan 28, 2003 | 6.372 | 6.410 | 6.274 | 6.396 | 31,798,730 | +0.12(+1.95%) |
Jan 27, 2003 | 6.221 | 6.431 | 6.219 | 6.274 | 37,721,328 | -0.07(-1.14%) |
Jan 24, 2003 | 6.526 | 6.536 | 6.336 | 6.346 | 36,272,568 | -0.19(-2.98%) |
Jan 23, 2003 | 6.695 | 6.734 | 6.484 | 6.541 | 68,854,968 | +0.21(+3.38%) |
Jan 22, 2003 | 6.364 | 6.512 | 6.314 | 6.327 | 43,697,560 | -0.05(-0.73%) |
Jan 21, 2003 | 6.378 | 6.519 | 6.364 | 6.374 | 35,393,516 | +0.03(+0.43%) |
Jan 17, 2003 | 6.509 | 6.571 | 6.334 | 6.346 | 36,505,092 | -0.27(-4.14%) |
Jan 16, 2003 | 6.593 | 6.883 | 6.528 | 6.621 | 43,029,860 | +0.00(+0.05%) |
Jan 15, 2003 | 6.812 | 6.829 | 6.560 | 6.617 | 31,928,908 | -0.16(-2.42%) |
Jan 14, 2003 | 6.676 | 6.819 | 6.674 | 6.781 | 33,731,664 | +0.11(+1.60%) |
Jan 13, 2003 | 6.743 | 6.814 | 6.547 | 6.674 | 43,827,448 | +0.04(+0.65%) |
Jan 10, 2003 | 6.552 | 6.719 | 6.510 | 6.631 | 41,189,996 | -0.04(-0.59%) |
Jan 09, 2003 | 6.428 | 6.717 | 6.393 | 6.671 | 49,908,924 | +0.36(+5.63%) |
Jan 08, 2003 | 6.398 | 6.415 | 6.226 | 6.315 | 35,419,900 | -0.11(-1.72%) |
Jan 07, 2003 | 6.459 | 6.540 | 6.326 | 6.426 | 41,886,104 | -0.02(-0.29%) |
Jan 06, 2003 | 6.143 | 6.467 | 6.136 | 6.445 | 42,338,100 | +0.29(+4.68%) |
Jan 03, 2003 | 6.284 | 6.295 | 6.105 | 6.157 | 46,883,260 | -0.25(-3.88%) |
Jan 02, 2003 | 6.315 | 6.410 | 6.229 | 6.405 | 46,082,196 | +0.13(+2.06%) |
Dec 31, 2002 | 6.312 | 6.367 | 6.179 | 6.276 | 20,701,834 | -0.07(-1.11%) |
Dec 30, 2002 | 6.419 | 6.515 | 6.269 | 6.346 | 25,784,228 | -0.08(-1.26%) |
Dec 27, 2002 | 6.502 | 6.586 | 6.384 | 6.428 | 18,700,770 | -0.14(-2.10%) |
Dec 26, 2002 | 6.674 | 6.828 | 6.441 | 6.565 | 20,627,904 | -0.07(-1.01%) |
Dec 24, 2002 | 6.657 | 6.759 | 6.622 | 6.633 | 11,246,497 | -0.09(-1.36%) |
Dec 23, 2002 | 6.476 | 6.741 | 6.179 | 6.724 | 28,202,496 | +0.23(+3.48%) |
Dec 20, 2002 | 6.476 | 6.640 | 6.179 | 6.498 | 45,308,676 | +0.01(+0.11%) |
Dec 19, 2002 | 6.641 | 6.766 | 6.398 | 6.491 | 41,274,944 | -0.12(-1.85%) |
Dec 18, 2002 | 6.714 | 6.743 | 6.510 | 6.614 | 38,671,992 | -0.21(-3.01%) |
Dec 17, 2002 | 6.776 | 6.886 | 6.691 | 6.819 | 30,881,696 | +0.03(+0.38%) |
Dec 16, 2002 | 6.536 | 7.123 | 6.510 | 6.793 | 35,871,604 | +0.31(+4.73%) |
Dec 13, 2002 | 6.534 | 6.602 | 6.417 | 6.486 | 36,886,052 | -0.16(-2.34%) |
Dec 12, 2002 | 6.759 | 6.802 | 6.567 | 6.641 | 38,968,876 | -0.18(-2.60%) |
Dec 11, 2002 | 6.753 | 6.935 | 6.709 | 6.819 | 31,125,524 | -0.01(-0.18%) |
Dec 10, 2002 | 6.721 | 6.921 | 6.653 | 6.831 | 37,871,800 | +0.07(+1.07%) |
Dec 09, 2002 | 7.019 | 7.022 | 6.740 | 6.759 | 44,287,560 | -0.39(-5.52%) |
Dec 06, 2002 | 6.954 | 7.257 | 6.950 | 7.154 | 60,952,180 | +0.33(+4.80%) |
Dec 05, 2002 | 6.974 | 6.983 | 6.702 | 6.826 | 36,007,000 | -0.07(-1.00%) |
Dec 04, 2002 | 6.916 | 6.985 | 6.766 | 6.895 | 44,942,500 | -0.14(-2.03%) |
Dec 03, 2002 | 7.209 | 7.214 | 6.990 | 7.038 | 39,012,656 | -0.32(-4.40%) |
Dec 02, 2002 | 7.243 | 7.397 | 7.148 | 7.362 | 43,419,520 | +0.25(+3.57%) |
Nov 29, 2002 | 7.209 | 7.221 | 7.062 | 7.109 | 12,433,452 | -0.08(-1.17%) |
Nov 27, 2002 | 7.112 | 7.240 | 7.002 | 7.193 | 31,592,594 | +0.24(+3.42%) |
Nov 26, 2002 | 7.090 | 7.188 | 6.935 | 6.955 | 40,171,196 | -0.27(-3.75%) |
Nov 25, 2002 | 7.014 | 7.243 | 6.912 | 7.226 | 44,172,456 | +0.21(+3.00%) |
Nov 22, 2002 | 6.916 | 7.016 | 6.872 | 7.016 | 47,262,192 | +0.01(+0.10%) |
Nov 21, 2002 | 6.852 | 7.031 | 6.824 | 7.009 | 64,848,488 | +0.26(+3.81%) |
Nov 20, 2002 | 6.405 | 6.802 | 6.398 | 6.752 | 54,223,884 | +0.37(+5.78%) |
Nov 19, 2002 | 6.553 | 6.564 | 6.329 | 6.383 | 52,754,252 | -0.24(-3.59%) |
Nov 18, 2002 | 6.883 | 6.898 | 6.609 | 6.621 | 52,067,996 | -0.18(-2.66%) |
Nov 15, 2002 | 6.471 | 6.866 | 6.465 | 6.802 | 85,488,280 | +0.21(+3.25%) |
Nov 14, 2002 | 6.164 | 6.591 | 6.160 | 6.588 | 68,258,592 | +0.53(+8.74%) |
Nov 13, 2002 | 5.895 | 6.126 | 5.820 | 6.058 | 53,449,492 | +0.11(+1.89%) |
Nov 12, 2002 | 5.767 | 6.043 | 5.760 | 5.946 | 47,642,864 | +0.26(+4.55%) |
Nov 11, 2002 | 5.924 | 5.945 | 5.674 | 5.688 | 49,916,752 | -0.31(-5.12%) |
Nov 08, 2002 | 6.224 | 6.236 | 5.974 | 5.995 | 73,982,008 | -0.03(-0.52%) |
Nov 07, 2002 | 6.077 | 6.103 | 5.933 | 6.026 | 46,001,308 | -0.16(-2.54%) |
Nov 06, 2002 | 6.210 | 6.210 | 5.969 | 6.183 | 39,747,904 | +0.04(+0.62%) |
Nov 05, 2002 | 6.088 | 6.157 | 5.974 | 6.145 | 40,568,396 | -0.01(-0.20%) |
Nov 04, 2002 | 6.198 | 6.321 | 6.088 | 6.157 | 50,021,124 | +0.01(+0.08%) |
Nov 01, 2002 | 5.872 | 6.207 | 5.777 | 6.152 | 40,466,632 | +0.20(+3.33%) |
Oct 31, 2002 | 5.867 | 6.069 | 5.855 | 5.953 | 50,690,852 | +0.14(+2.46%) |
Oct 30, 2002 | 5.846 | 5.883 | 5.695 | 5.810 | 53,542,268 | +0.00(+0.00%) |
Oct 29, 2002 | 5.820 | 5.889 | 5.526 | 5.810 | 81,460,640 | -0.31(-4.99%) |
Oct 28, 2002 | 6.252 | 6.312 | 6.052 | 6.115 | 42,986,084 | -0.18(-2.90%) |
Oct 25, 2002 | 6.141 | 6.321 | 6.129 | 6.298 | 39,909,976 | +0.19(+3.19%) |
Oct 24, 2002 | 6.102 | 6.295 | 6.065 | 6.103 | 46,331,824 | -0.19(-3.09%) |
Oct 23, 2002 | 6.295 | 6.345 | 6.084 | 6.298 | 54,051,956 | -0.08(-1.19%) |
Oct 22, 2002 | 6.238 | 6.398 | 6.183 | 6.374 | 36,689,772 | +0.01(+0.19%) |
Oct 21, 2002 | 6.198 | 6.390 | 6.029 | 6.362 | 48,314,332 | +0.12(+1.91%) |
Oct 18, 2002 | 6.034 | 6.252 | 5.953 | 6.243 | 50,330,472 | +0.04(+0.58%) |
Oct 17, 2002 | 6.143 | 6.277 | 6.108 | 6.207 | 58,996,056 | +0.32(+5.36%) |
Oct 16, 2002 | 5.865 | 6.019 | 5.798 | 5.891 | 50,317,716 | -0.20(-3.34%) |
Oct 15, 2002 | 5.857 | 6.107 | 5.845 | 6.095 | 75,585,296 | +0.45(+7.91%) |
Oct 14, 2002 | 5.326 | 5.674 | 5.288 | 5.648 | 48,347,964 | +0.24(+4.40%) |
Oct 11, 2002 | 5.241 | 5.477 | 5.225 | 5.410 | 63,380,016 | +0.25(+4.85%) |
Oct 10, 2002 | 4.860 | 5.165 | 4.832 | 5.160 | 55,306,752 | +0.35(+7.20%) |
Oct 09, 2002 | 4.841 | 4.967 | 4.794 | 4.813 | 45,950,280 | -0.14(-2.75%) |
Oct 08, 2002 | 5.131 | 5.163 | 4.713 | 4.950 | 65,643,756 | -0.14(-2.68%) |
Oct 07, 2002 | 5.008 | 5.163 | 4.949 | 5.086 | 43,641,024 | +0.04(+0.79%) |
Oct 04, 2002 | 5.101 | 5.151 | 4.977 | 5.046 | 44,386,132 | +0.03(+0.55%) |
Oct 03, 2002 | 5.001 | 5.148 | 4.986 | 5.019 | 43,565,644 | +0.05(+1.08%) |
Oct 02, 2002 | 5.077 | 5.186 | 4.901 | 4.965 | 61,207,028 | -0.17(-3.29%) |
Oct 01, 2002 | 4.863 | 5.139 | 4.803 | 5.134 | 48,781,668 | +0.37(+7.78%) |
Sep 30, 2002 | 4.829 | 4.894 | 4.745 | 4.763 | 35,306,584 | -0.17(-3.46%) |
Sep 27, 2002 | 4.915 | 5.077 | 4.905 | 4.934 | 33,232,122 | -0.03(-0.63%) |
Sep 26, 2002 | 4.993 | 5.079 | 4.831 | 4.965 | 49,334,000 | +0.08(+1.55%) |
Sep 25, 2002 | 4.870 | 4.965 | 4.794 | 4.889 | 50,003,148 | +0.14(+2.94%) |
Sep 24, 2002 | 4.658 | 4.846 | 4.653 | 4.750 | 42,545,688 | +0.02(+0.36%) |
Sep 23, 2002 | 4.736 | 4.812 | 4.698 | 4.732 | 39,087,456 | -0.11(-2.28%) |
Sep 20, 2002 | 4.689 | 4.848 | 4.613 | 4.843 | 94,235,040 | +0.41(+9.17%) |
Sep 19, 2002 | 4.363 | 4.570 | 4.329 | 4.436 | 51,963,332 | -0.05(-1.03%) |
Sep 18, 2002 | 4.601 | 4.674 | 4.455 | 4.482 | 43,113,360 | -0.17(-3.60%) |
Sep 17, 2002 | 4.812 | 4.837 | 4.622 | 4.649 | 40,210,344 | -0.06(-1.35%) |
Sep 16, 2002 | 4.860 | 4.907 | 4.675 | 4.713 | 37,986,900 | -0.22(-4.37%) |
Sep 13, 2002 | 4.837 | 4.975 | 4.812 | 4.929 | 32,289,864 | +0.07(+1.49%) |
Sep 12, 2002 | 5.006 | 5.044 | 4.831 | 4.856 | 43,017,120 | -0.18(-3.59%) |
Sep 11, 2002 | 5.158 | 5.358 | 5.015 | 5.037 | 41,480,500 | -0.06(-1.22%) |
Sep 10, 2002 | 5.079 | 5.181 | 4.993 | 5.100 | 47,563,136 | -0.05(-0.97%) |
Sep 09, 2002 | 4.915 | 5.189 | 4.891 | 5.150 | 49,659,012 | +0.24(+4.92%) |
Sep 06, 2002 | 4.699 | 5.070 | 4.699 | 4.908 | 53,081,868 | +0.29(+6.35%) |
Sep 05, 2002 | 4.599 | 4.720 | 4.527 | 4.615 | 31,798,150 | -0.06(-1.33%) |
Sep 04, 2002 | 4.624 | 4.767 | 4.527 | 4.677 | 38,273,056 | +0.04(+0.86%) |
Sep 03, 2002 | 4.724 | 4.760 | 4.544 | 4.637 | 29,757,366 | -0.14(-2.96%) |
Aug 30, 2002 | 4.832 | 4.920 | 4.753 | 4.779 | 20,631,884 | -0.12(-2.36%) |
Aug 29, 2002 | 4.656 | 4.967 | 4.622 | 4.894 | 32,125,766 | +0.18(+3.92%) |
Aug 28, 2002 | 4.881 | 4.974 | 4.691 | 4.710 | 26,491,646 | -0.22(-4.44%) |
Aug 27, 2002 | 5.200 | 5.215 | 4.834 | 4.929 | 28,548,666 | -0.23(-4.41%) |
Aug 26, 2002 | 5.155 | 5.213 | 4.975 | 5.157 | 23,759,974 | +0.07(+1.42%) |
Aug 23, 2002 | 5.136 | 5.207 | 5.003 | 5.084 | 25,355,138 | -0.13(-2.55%) |
Aug 22, 2002 | 5.093 | 5.291 | 5.039 | 5.217 | 33,032,938 | +0.18(+3.49%) |
Aug 21, 2002 | 4.994 | 5.103 | 4.820 | 5.041 | 41,491,228 | -0.01(-0.20%) |
Aug 20, 2002 | 5.093 | 5.115 | 4.991 | 5.051 | 28,134,944 | +0.03(+0.69%) |
Aug 16, 2002 | 4.867 | 5.052 | 4.794 | 5.017 | 27,886,302 | +0.11(+2.18%) |
Aug 15, 2002 | 4.798 | 4.943 | 4.691 | 4.910 | 43,604,204 | +0.12(+2.59%) |
Aug 14, 2002 | 4.518 | 4.834 | 4.418 | 4.786 | 45,075,576 | +0.25(+5.43%) |
Aug 13, 2002 | 4.444 | 4.717 | 4.424 | 4.539 | 48,917,800 | +0.09(+1.94%) |
Aug 12, 2002 | 4.361 | 4.487 | 4.329 | 4.453 | 26,839,266 | +0.14(+3.24%) |
Aug 07, 2002 | 4.470 | 4.484 | 4.029 | 4.313 | 44,649,964 | -0.03(-0.68%) |
Aug 06, 2002 | 4.165 | 4.499 | 4.156 | 4.343 | 43,845,976 | +0.25(+6.02%) |
Aug 05, 2002 | 4.356 | 4.403 | 4.003 | 4.096 | 43,447,356 | -0.31(-7.05%) |
Aug 02, 2002 | 4.391 | 4.446 | 4.292 | 4.406 | 34,051,452 | -0.01(-0.23%) |
Aug 01, 2002 | 4.441 | 4.546 | 4.280 | 4.417 | 57,830,844 | -0.32(-6.81%) |
Jul 31, 2002 | 4.722 | 4.743 | 4.613 | 4.739 | 28,130,014 | -0.02(-0.36%) |
Jul 30, 2002 | 4.808 | 4.817 | 4.591 | 4.756 | 52,916,028 | -0.09(-1.96%) |
Jul 29, 2002 | 4.682 | 4.874 | 4.605 | 4.851 | 47,852,772 | +0.37(+8.23%) |
Jul 26, 2002 | 4.760 | 4.770 | 4.405 | 4.482 | 67,274,584 | +0.06(+1.44%) |
Jul 25, 2002 | 4.617 | 4.718 | 4.346 | 4.418 | 86,325,872 | -0.60(-11.96%) |
Jul 24, 2002 | 4.798 | 5.032 | 4.643 | 5.019 | 61,870,664 | +0.19(+3.85%) |
Jul 23, 2002 | 5.060 | 5.131 | 4.822 | 4.832 | 47,764,464 | -0.25(-4.92%) |
Jul 22, 2002 | 5.136 | 5.307 | 4.974 | 5.082 | 54,815,332 | -0.09(-1.73%) |
Jul 19, 2002 | 5.157 | 5.310 | 5.098 | 5.172 | 38,113,308 | +0.00(+0.07%) |
Jul 17, 2002 | 5.363 | 5.413 | 5.101 | 5.169 | 59,437,612 | +0.32(+6.62%) |
Jul 12, 2002 | 4.844 | 4.962 | 4.705 | 4.848 | 42,853,588 | +0.03(+0.72%) |
Jul 11, 2002 | 4.512 | 4.843 | 4.499 | 4.813 | 44,092,148 | +0.26(+5.68%) |
Jul 10, 2002 | 4.801 | 4.812 | 4.553 | 4.555 | 34,312,672 | -0.19(-4.07%) |
Jul 09, 2002 | 4.684 | 4.877 | 4.699 | 4.748 | 33,888,804 | +0.06(+1.36%) |
Jul 08, 2002 | 4.922 | 4.984 | 4.632 | 4.684 | 39,938,676 | -0.24(-4.84%) |
Jul 05, 2002 | 4.691 | 4.936 | 4.691 | 4.922 | 21,353,008 | +0.37(+8.19%) |
Jul 04, 2002 | 4.229 | 4.594 | 4.229 | 4.549 | 38,018,792 | +0.00(+0.00%) |
Jul 03, 2002 | 4.229 | 4.594 | 4.229 | 4.549 | 37,902,532 | +0.27(+6.37%) |
Jul 02, 2002 | 4.398 | 4.435 | 4.180 | 4.277 | 54,596,728 | -0.28(-6.17%) |
Jul 01, 2002 | 4.699 | 4.827 | 4.555 | 4.558 | 33,402,888 | -0.18(-3.86%) |
Jun 28, 2002 | 4.753 | 4.837 | 4.670 | 4.741 | 31,112,768 | +0.01(+0.11%) |
Jun 27, 2002 | 4.762 | 4.812 | 4.493 | 4.736 | 48,441,320 | +0.07(+1.40%) |
Jun 26, 2002 | 4.291 | 4.708 | 4.225 | 4.670 | 63,274,776 | +0.12(+2.73%) |
Jun 25, 2002 | 4.725 | 4.751 | 4.484 | 4.546 | 50,714,044 | +0.04(+0.92%) |
Jun 21, 2002 | 4.691 | 4.786 | 4.439 | 4.505 | 85,545,976 | -0.04(-0.80%) |
Jun 20, 2002 | 4.765 | 4.812 | 4.520 | 4.541 | 62,495,744 | -0.31(-6.40%) |
Jun 19, 2002 | 4.965 | 5.067 | 4.824 | 4.851 | 43,664,220 | -0.13(-2.60%) |
Jun 18, 2002 | 5.005 | 5.117 | 4.962 | 4.981 | 38,803,040 | -0.06(-1.16%) |
Jun 17, 2002 | 5.184 | 5.207 | 4.986 | 5.039 | 62,022,008 | -0.12(-2.29%) |
Jun 14, 2002 | 4.891 | 5.234 | 4.778 | 5.157 | 120,439,664 | -0.53(-9.38%) |
Jun 12, 2002 | 5.277 | 5.720 | 5.227 | 5.691 | 67,020,032 | +0.29(+5.40%) |
Jun 11, 2002 | 5.469 | 5.619 | 5.348 | 5.400 | 44,147,524 | -0.03(-0.57%) |
Jun 10, 2002 | 5.305 | 5.570 | 5.139 | 5.431 | 48,783,432 | +0.11(+2.01%) |
Jun 07, 2002 | 4.975 | 5.407 | 4.951 | 5.324 | 54,449,736 | +0.02(+0.36%) |
Jun 06, 2002 | 5.574 | 5.596 | 5.260 | 5.305 | 45,433,632 | -0.36(-6.33%) |
Jun 05, 2002 | 5.586 | 5.669 | 5.457 | 5.664 | 32,219,412 | +0.21(+3.79%) |
May 31, 2002 | 5.476 | 5.683 | 5.429 | 5.457 | 44,035,032 | +0.04(+0.73%) |
May 28, 2002 | 5.419 | 5.488 | 5.244 | 5.417 | 29,215,496 | +0.07(+1.29%) |
May 27, 2002 | 5.384 | 5.426 | 5.320 | 5.348 | 17,448,002 | +0.00(+0.00%) |
May 24, 2002 | 5.384 | 5.426 | 5.320 | 5.348 | 17,140,682 | -0.11(-2.08%) |
May 23, 2002 | 5.362 | 5.560 | 5.288 | 5.462 | 36,192,260 | +0.05(+0.96%) |
May 22, 2002 | 5.546 | 5.624 | 5.222 | 5.410 | 42,637,304 | -0.22(-3.83%) |
May 21, 2002 | 5.634 | 5.771 | 5.569 | 5.626 | 48,178,936 | +0.13(+2.29%) |
May 20, 2002 | 5.491 | 5.579 | 5.412 | 5.500 | 28,747,556 | -0.10(-1.85%) |
May 17, 2002 | 5.777 | 5.857 | 5.420 | 5.603 | 45,818,656 | +0.03(+0.46%) |
May 16, 2002 | 5.491 | 5.614 | 5.389 | 5.577 | 41,537,616 | +0.05(+0.84%) |
May 15, 2002 | 5.191 | 5.733 | 5.144 | 5.531 | 62,903,088 | +0.24(+4.56%) |
May 14, 2002 | 5.265 | 5.388 | 5.165 | 5.289 | 53,074,616 | +0.27(+5.43%) |
May 13, 2002 | 4.932 | 5.044 | 4.698 | 5.017 | 49,253,692 | +0.39(+8.54%) |
May 10, 2002 | 4.929 | 5.006 | 4.574 | 4.622 | 54,369,716 | -0.27(-5.43%) |
May 09, 2002 | 4.989 | 5.048 | 4.673 | 4.887 | 55,720,768 | -0.19(-3.70%) |
May 08, 2002 | 4.593 | 5.096 | 4.463 | 5.075 | 63,888,548 | +0.80(+18.67%) |
May 07, 2002 | 4.617 | 4.693 | 4.248 | 4.277 | 60,449,740 | -0.28(-6.24%) |
May 06, 2002 | 4.596 | 4.734 | 4.534 | 4.562 | 31,303,248 | -0.07(-1.45%) |
May 03, 2002 | 4.879 | 4.900 | 4.520 | 4.629 | 59,358,172 | -0.27(-5.59%) |
May 02, 2002 | 5.120 | 5.122 | 4.872 | 4.903 | 36,574,384 | -0.23(-4.53%) |