Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 5.860 | 5.983 | 5.821 | 5.952 | 1,217,648 | +0.13(+2.29%) |
May 29, 2003 | 5.772 | 5.909 | 5.709 | 5.819 | 1,272,552 | +0.06(+1.10%) |
May 28, 2003 | 5.672 | 5.875 | 5.647 | 5.756 | 1,086,367 | +0.07(+1.15%) |
May 27, 2003 | 5.411 | 5.717 | 5.405 | 5.690 | 1,245,466 | +0.21(+3.85%) |
May 23, 2003 | 5.428 | 5.491 | 5.401 | 5.479 | 969,970 | +0.03(+0.60%) |
May 22, 2003 | 5.495 | 5.526 | 5.434 | 5.446 | 1,074,898 | -0.03(-0.52%) |
May 21, 2003 | 5.463 | 5.532 | 5.455 | 5.475 | 696,914 | -0.02(-0.45%) |
May 20, 2003 | 5.465 | 5.545 | 5.430 | 5.500 | 1,517,058 | +0.04(+0.68%) |
May 19, 2003 | 5.571 | 5.612 | 5.409 | 5.463 | 1,850,142 | -0.10(-1.84%) |
May 16, 2003 | 5.725 | 5.733 | 5.565 | 5.565 | 996,080 | -0.13(-2.30%) |
May 15, 2003 | 5.694 | 5.739 | 5.655 | 5.696 | 676,417 | +0.02(+0.36%) |
May 14, 2003 | 5.741 | 5.748 | 5.649 | 5.676 | 748,158 | -0.07(-1.21%) |
May 13, 2003 | 5.645 | 5.784 | 5.637 | 5.745 | 1,534,627 | +0.08(+1.37%) |
May 12, 2003 | 5.666 | 5.731 | 5.573 | 5.668 | 1,094,907 | +0.02(+0.40%) |
May 09, 2003 | 5.645 | 5.684 | 5.594 | 5.645 | 718,632 | +0.01(+0.18%) |
May 08, 2003 | 5.651 | 5.709 | 5.596 | 5.635 | 1,499,001 | -0.06(-0.97%) |
May 07, 2003 | 5.754 | 5.760 | 5.645 | 5.690 | 1,222,284 | -0.02(-0.39%) |
May 06, 2003 | 5.543 | 5.752 | 5.543 | 5.713 | 1,489,484 | +0.16(+2.80%) |
May 05, 2003 | 5.508 | 5.614 | 5.475 | 5.557 | 1,069,529 | +0.02(+0.41%) |
May 02, 2003 | 5.311 | 5.543 | 5.299 | 5.534 | 938,980 | +0.24(+4.45%) |
May 01, 2003 | 5.383 | 5.389 | 5.223 | 5.299 | 1,711,540 | -0.09(-1.71%) |
Apr 30, 2003 | 5.356 | 5.405 | 5.248 | 5.391 | 1,026,582 | +0.03(+0.61%) |
Apr 29, 2003 | 5.430 | 5.434 | 5.327 | 5.358 | 1,432,628 | -0.02(-0.46%) |
Apr 28, 2003 | 5.262 | 5.416 | 5.262 | 5.383 | 1,251,567 | +0.10(+1.86%) |
Apr 25, 2003 | 5.391 | 5.422 | 5.227 | 5.284 | 1,860,879 | -0.10(-1.94%) |
Apr 24, 2003 | 5.551 | 5.551 | 5.371 | 5.389 | 1,525,110 | -0.14(-2.56%) |
Apr 23, 2003 | 5.411 | 5.553 | 5.411 | 5.530 | 2,762,768 | +0.09(+1.58%) |
Apr 22, 2003 | 5.403 | 5.489 | 5.311 | 5.444 | 2,314,020 | +0.02(+0.38%) |
Apr 21, 2003 | 5.614 | 5.645 | 5.354 | 5.424 | 1,922,371 | -0.22(-3.92%) |
Apr 17, 2003 | 5.864 | 5.893 | 5.602 | 5.645 | 3,098,781 | -0.21(-3.54%) |
Apr 16, 2003 | 5.959 | 6.004 | 5.784 | 5.852 | 1,396,269 | -0.09(-1.55%) |
Apr 15, 2003 | 5.723 | 5.957 | 5.666 | 5.944 | 1,404,810 | +0.23(+3.94%) |
Apr 14, 2003 | 5.457 | 5.729 | 5.457 | 5.719 | 1,184,462 | +0.25(+4.53%) |
Apr 11, 2003 | 5.491 | 5.569 | 5.428 | 5.471 | 1,257,179 | +0.00(+0.04%) |
Apr 10, 2003 | 5.584 | 5.602 | 5.338 | 5.469 | 1,264,499 | -0.11(-1.98%) |
Apr 09, 2003 | 5.653 | 5.752 | 5.536 | 5.580 | 833,320 | -0.02(-0.29%) |
Apr 08, 2003 | 5.657 | 5.686 | 5.567 | 5.596 | 824,291 | -0.06(-0.98%) |
Apr 07, 2003 | 5.668 | 5.875 | 5.637 | 5.651 | 1,076,850 | +0.05(+0.91%) |
Apr 04, 2003 | 5.659 | 5.680 | 5.553 | 5.600 | 617,120 | -0.01(-0.22%) |
Apr 03, 2003 | 5.661 | 5.702 | 5.557 | 5.612 | 963,870 | -0.03(-0.51%) |
Apr 02, 2003 | 5.469 | 5.682 | 5.459 | 5.641 | 1,155,180 | +0.24(+4.40%) |
Apr 01, 2003 | 5.358 | 5.438 | 5.235 | 5.403 | 1,061,721 | +0.03(+0.65%) |
Mar 31, 2003 | 5.409 | 5.438 | 5.250 | 5.368 | 1,320,333 | -0.09(-1.61%) |
Mar 28, 2003 | 5.399 | 5.457 | 5.332 | 5.457 | 590,603 | +0.07(+1.37%) |
Mar 27, 2003 | 5.327 | 5.430 | 5.297 | 5.383 | 998,091 | +0.01(+0.27%) |
Mar 26, 2003 | 5.391 | 5.426 | 5.289 | 5.368 | 522,244 | -0.00(-0.04%) |
Mar 25, 2003 | 5.334 | 5.440 | 5.200 | 5.371 | 884,749 | +0.02(+0.34%) |
Mar 24, 2003 | 5.536 | 5.543 | 5.297 | 5.352 | 802,086 | -0.21(-3.76%) |
Mar 21, 2003 | 5.436 | 5.606 | 5.229 | 5.561 | 1,154,035 | +0.13(+2.38%) |
Mar 20, 2003 | 5.327 | 5.459 | 5.208 | 5.432 | 915,974 | +0.12(+2.32%) |
Mar 19, 2003 | 5.336 | 5.346 | 5.194 | 5.309 | 1,029,810 | -0.02(-0.31%) |
Mar 18, 2003 | 5.319 | 5.350 | 5.192 | 5.325 | 120,666,768 | +0.01(+0.23%) |
Mar 17, 2003 | 5.034 | 5.313 | 4.998 | 5.313 | 1,205,533 | +0.26(+5.19%) |
Mar 14, 2003 | 5.008 | 5.096 | 4.963 | 5.051 | 906,704 | +0.03(+0.57%) |
Mar 13, 2003 | 4.711 | 5.047 | 4.705 | 5.022 | 1,285,241 | +0.33(+7.03%) |
Mar 12, 2003 | 4.766 | 4.774 | 4.580 | 4.692 | 2,465,455 | -0.10(-2.05%) |
Mar 11, 2003 | 4.864 | 4.938 | 4.791 | 4.791 | 1,051,716 | -0.07(-1.43%) |
Mar 10, 2003 | 5.172 | 5.172 | 4.860 | 4.860 | 1,386,264 | -0.30(-5.76%) |
Mar 07, 2003 | 5.002 | 5.168 | 4.993 | 5.157 | 1,077,933 | +0.14(+2.78%) |
Mar 06, 2003 | 5.128 | 5.133 | 4.996 | 5.018 | 1,113,941 | -0.13(-2.51%) |
Mar 05, 2003 | 5.049 | 5.151 | 5.030 | 5.147 | 751,574 | +0.09(+1.87%) |
Mar 04, 2003 | 5.215 | 5.215 | 5.032 | 5.053 | 568,561 | -0.15(-2.84%) |
Mar 03, 2003 | 5.174 | 5.254 | 5.137 | 5.200 | 1,201,055 | +0.03(+0.67%) |
Feb 28, 2003 | 5.129 | 5.213 | 5.092 | 5.166 | 784,761 | +0.06(+1.09%) |
Feb 27, 2003 | 5.061 | 5.133 | 4.963 | 5.110 | 828,196 | +0.09(+1.84%) |
Feb 26, 2003 | 5.133 | 5.133 | 4.977 | 5.018 | 792,569 | -0.10(-1.92%) |
Feb 25, 2003 | 5.043 | 5.125 | 4.885 | 5.116 | 1,146,639 | +0.05(+1.05%) |
Feb 24, 2003 | 5.174 | 5.215 | 5.026 | 5.063 | 701,062 | -0.13(-2.45%) |
Feb 21, 2003 | 5.133 | 5.231 | 5.037 | 5.190 | 923,119 | +0.06(+1.12%) |
Feb 20, 2003 | 5.108 | 5.176 | 5.090 | 5.133 | 684,469 | +0.04(+0.72%) |
Feb 19, 2003 | 5.205 | 5.225 | 5.010 | 5.096 | 1,694,459 | -0.12(-2.32%) |
Feb 18, 2003 | 4.959 | 5.217 | 4.948 | 5.217 | 1,776,449 | +0.25(+4.99%) |
Feb 14, 2003 | 4.756 | 4.998 | 4.717 | 4.969 | 2,236,422 | +0.22(+4.53%) |
Feb 13, 2003 | 4.672 | 4.784 | 4.621 | 4.754 | 1,371,623 | +0.03(+0.65%) |
Feb 12, 2003 | 4.948 | 4.948 | 4.678 | 4.723 | 1,657,368 | -0.20(-4.16%) |
Feb 11, 2003 | 5.071 | 5.092 | 4.862 | 4.928 | 1,632,478 | -0.10(-1.96%) |
Feb 10, 2003 | 4.944 | 5.030 | 4.918 | 5.026 | 1,486,068 | +0.05(+0.95%) |
Feb 07, 2003 | 5.020 | 5.102 | 4.959 | 4.979 | 874,803 | -0.06(-1.26%) |
Feb 06, 2003 | 4.948 | 5.075 | 4.948 | 5.043 | 1,136,634 | +0.02(+0.45%) |
Feb 05, 2003 | 5.071 | 5.127 | 4.938 | 5.020 | 1,020,238 | +0.01(+0.12%) |
Feb 04, 2003 | 5.073 | 5.102 | 4.996 | 5.014 | 1,062,697 | -0.14(-2.63%) |
Feb 03, 2003 | 5.211 | 5.301 | 5.057 | 5.149 | 1,304,274 | -0.08(-1.45%) |
Jan 31, 2003 | 5.145 | 5.252 | 5.071 | 5.225 | 973,874 | +0.06(+1.07%) |
Jan 30, 2003 | 5.258 | 5.280 | 5.104 | 5.170 | 1,136,105 | -0.09(-1.68%) |
Jan 29, 2003 | 5.030 | 5.303 | 4.965 | 5.258 | 1,418,231 | +0.14(+2.72%) |
Jan 28, 2003 | 5.131 | 5.155 | 5.082 | 5.118 | 1,409,934 | -0.02(-0.48%) |
Jan 27, 2003 | 5.293 | 5.317 | 5.092 | 5.143 | 1,522,670 | -0.20(-3.76%) |
Jan 24, 2003 | 5.364 | 5.461 | 5.266 | 5.344 | 1,501,685 | -0.05(-1.02%) |
Jan 23, 2003 | 5.373 | 5.498 | 5.291 | 5.399 | 1,188,122 | +0.06(+1.14%) |
Jan 22, 2003 | 5.512 | 5.536 | 5.287 | 5.338 | 1,355,030 | -0.17(-3.16%) |
Jan 21, 2003 | 5.725 | 5.729 | 5.495 | 5.512 | 1,290,365 | -0.24(-4.13%) |
Jan 17, 2003 | 5.913 | 5.934 | 5.651 | 5.750 | 590,522 | -0.19(-3.14%) |
Jan 16, 2003 | 5.838 | 5.985 | 5.774 | 5.936 | 778,904 | +0.13(+2.19%) |
Jan 15, 2003 | 6.053 | 6.053 | 5.770 | 5.809 | 1,154,447 | -0.24(-3.96%) |
Jan 14, 2003 | 6.034 | 6.079 | 5.987 | 6.049 | 860,894 | +0.01(+0.14%) |
Jan 13, 2003 | 6.082 | 6.125 | 5.967 | 6.041 | 787,201 | -0.02(-0.37%) |
Jan 10, 2003 | 6.145 | 6.145 | 6.018 | 6.063 | 1,054,644 | -0.07(-1.20%) |
Jan 09, 2003 | 5.907 | 6.153 | 5.891 | 6.137 | 1,316,231 | +0.23(+3.85%) |
Jan 08, 2003 | 6.082 | 6.082 | 5.891 | 5.909 | 1,133,218 | -0.16(-2.63%) |
Jan 07, 2003 | 6.038 | 6.141 | 5.948 | 6.069 | 1,431,652 | +0.04(+0.71%) |
Jan 06, 2003 | 5.698 | 6.047 | 5.698 | 6.026 | 1,618,813 | +0.28(+4.96%) |
Jan 03, 2003 | 5.686 | 5.768 | 5.655 | 5.741 | 1,013,161 | -0.02(-0.28%) |
Jan 02, 2003 | 5.608 | 5.758 | 5.555 | 5.758 | 624,929 | +0.19(+3.38%) |
Dec 31, 2002 | 5.483 | 5.639 | 5.481 | 5.569 | 820,875 | +0.02(+0.30%) |
Dec 30, 2002 | 5.477 | 5.592 | 5.455 | 5.553 | 931,171 | +0.07(+1.31%) |
Dec 27, 2002 | 5.625 | 5.672 | 5.450 | 5.481 | 1,203,739 | -0.19(-3.36%) |
Dec 26, 2002 | 5.731 | 5.819 | 5.664 | 5.672 | 461,437 | -0.02(-0.32%) |
Dec 24, 2002 | 5.741 | 5.760 | 5.670 | 5.690 | 436,791 | -0.07(-1.28%) |
Dec 23, 2002 | 5.743 | 5.795 | 5.645 | 5.764 | 966,066 | -0.02(-0.28%) |
Dec 20, 2002 | 5.743 | 5.832 | 5.645 | 5.780 | 1,401,637 | +0.11(+2.03%) |
Dec 19, 2002 | 5.762 | 5.815 | 5.612 | 5.666 | 1,291,097 | -0.08(-1.46%) |
Dec 18, 2002 | 5.688 | 5.840 | 5.639 | 5.750 | 1,335,997 | -0.10(-1.79%) |
Dec 17, 2002 | 5.944 | 6.008 | 5.823 | 5.854 | 1,195,442 | -0.12(-2.06%) |
Dec 16, 2002 | 5.737 | 5.991 | 5.737 | 5.977 | 739,861 | +0.19(+3.29%) |
Dec 13, 2002 | 5.815 | 5.836 | 5.696 | 5.786 | 1,194,710 | -0.03(-0.60%) |
Dec 12, 2002 | 5.942 | 5.959 | 5.778 | 5.821 | 1,520,718 | -0.12(-2.03%) |
Dec 11, 2002 | 5.913 | 5.965 | 5.819 | 5.942 | 1,661,028 | -0.09(-1.43%) |
Dec 10, 2002 | 5.827 | 6.034 | 5.827 | 6.028 | 978,511 | +0.17(+2.94%) |
Dec 09, 2002 | 6.209 | 6.209 | 5.819 | 5.856 | 1,639,799 | -0.37(-5.89%) |
Dec 06, 2002 | 6.239 | 6.291 | 6.086 | 6.223 | 1,135,902 | -0.07(-1.17%) |
Dec 05, 2002 | 6.356 | 6.397 | 6.254 | 6.297 | 1,448,733 | -0.07(-1.06%) |
Dec 04, 2002 | 6.332 | 6.424 | 6.233 | 6.364 | 1,223,993 | +0.00(+0.00%) |
Dec 03, 2002 | 6.366 | 6.463 | 6.309 | 6.364 | 845,033 | -0.03(-0.51%) |
Dec 02, 2002 | 6.549 | 6.700 | 6.282 | 6.397 | 1,505,833 | -0.13(-2.01%) |
Nov 29, 2002 | 6.549 | 6.594 | 6.469 | 6.528 | 526,590 | +0.04(+0.60%) |
Nov 27, 2002 | 6.188 | 6.528 | 6.180 | 6.489 | 1,163,720 | +0.32(+5.18%) |
Nov 26, 2002 | 6.534 | 6.536 | 6.157 | 6.170 | 1,599,780 | -0.34(-5.20%) |
Nov 25, 2002 | 6.475 | 6.577 | 6.426 | 6.508 | 1,231,801 | +0.06(+0.95%) |
Nov 22, 2002 | 6.465 | 6.561 | 6.340 | 6.446 | 1,864,295 | -0.05(-0.76%) |
Nov 21, 2002 | 5.844 | 6.514 | 5.836 | 6.495 | 3,661,730 | +0.66(+11.23%) |
Nov 20, 2002 | 5.713 | 5.870 | 5.636 | 5.840 | 777,684 | +0.13(+2.22%) |
Nov 19, 2002 | 5.629 | 5.778 | 5.553 | 5.713 | 861,138 | +0.05(+0.80%) |
Nov 18, 2002 | 5.852 | 5.893 | 5.656 | 5.668 | 1,146,639 | -0.16(-2.81%) |
Nov 15, 2002 | 5.758 | 5.887 | 5.676 | 5.832 | 1,126,873 | +0.07(+1.25%) |
Nov 14, 2002 | 5.467 | 5.776 | 5.465 | 5.760 | 1,081,242 | +0.30(+5.52%) |
Nov 13, 2002 | 5.512 | 5.571 | 5.258 | 5.459 | 1,271,088 | -0.06(-1.00%) |
Nov 12, 2002 | 5.395 | 5.573 | 5.393 | 5.514 | 999,008 | +0.14(+2.51%) |
Nov 11, 2002 | 5.586 | 5.600 | 5.368 | 5.379 | 859,674 | -0.25(-4.37%) |
Nov 08, 2002 | 5.561 | 5.711 | 5.559 | 5.624 | 1,260,839 | +0.05(+0.95%) |
Nov 07, 2002 | 5.719 | 5.795 | 5.553 | 5.571 | 1,203,983 | -0.28(-4.80%) |
Nov 06, 2002 | 5.819 | 5.899 | 5.678 | 5.852 | 1,073,434 | +0.04(+0.63%) |
Nov 05, 2002 | 5.737 | 5.819 | 5.696 | 5.815 | 1,039,515 | +0.05(+0.92%) |
Nov 04, 2002 | 5.586 | 5.922 | 5.584 | 5.762 | 2,432,612 | +0.18(+3.31%) |
Nov 01, 2002 | 5.379 | 5.596 | 5.358 | 5.577 | 1,206,423 | +0.11(+1.99%) |
Oct 31, 2002 | 5.526 | 5.604 | 5.455 | 5.469 | 1,239,097 | -0.03(-0.60%) |
Oct 30, 2002 | 5.577 | 5.698 | 5.420 | 5.502 | 1,620,980 | -0.03(-0.63%) |
Oct 29, 2002 | 5.534 | 5.666 | 5.461 | 5.536 | 1,592,352 | -0.04(-0.70%) |
Oct 28, 2002 | 5.862 | 5.866 | 5.610 | 5.575 | 821,495 | -0.16(-2.86%) |
Oct 25, 2002 | 5.534 | 5.752 | 5.463 | 5.739 | 774,512 | +0.19(+3.43%) |
Oct 24, 2002 | 5.534 | 5.676 | 5.526 | 5.549 | 1,064,893 | -0.02(-0.37%) |
Oct 23, 2002 | 5.604 | 5.672 | 5.491 | 5.569 | 1,305,494 | -0.05(-0.84%) |
Oct 22, 2002 | 5.721 | 5.731 | 5.559 | 5.616 | 1,301,102 | -0.12(-2.18%) |
Oct 21, 2002 | 5.434 | 5.797 | 5.387 | 5.741 | 1,240,098 | +0.29(+5.26%) |
Oct 18, 2002 | 5.608 | 5.614 | 5.436 | 5.455 | 1,192,026 | -0.15(-2.74%) |
Oct 17, 2002 | 5.299 | 5.676 | 5.297 | 5.608 | 1,608,218 | +0.41(+7.88%) |
Oct 16, 2002 | 5.325 | 5.336 | 5.141 | 5.198 | 1,394,707 | -0.14(-2.61%) |
Oct 15, 2002 | 5.071 | 5.422 | 5.030 | 5.338 | 1,851,118 | +0.33(+6.54%) |
Oct 14, 2002 | 4.795 | 5.067 | 4.674 | 5.010 | 1,305,738 | +0.17(+3.43%) |
Oct 11, 2002 | 4.557 | 4.971 | 4.557 | 4.844 | 2,052,889 | +0.33(+7.42%) |
Oct 10, 2002 | 4.180 | 4.526 | 4.178 | 4.510 | 1,820,616 | +0.35(+8.41%) |
Oct 09, 2002 | 4.321 | 4.342 | 4.104 | 4.160 | 2,701,032 | -0.16(-3.61%) |
Oct 08, 2002 | 3.879 | 4.467 | 3.856 | 4.315 | 3,554,850 | +0.42(+10.67%) |
Oct 07, 2002 | 4.020 | 4.065 | 3.860 | 3.899 | 2,085,619 | -0.14(-3.35%) |
Oct 04, 2002 | 4.166 | 4.194 | 3.903 | 4.035 | 2,374,536 | -0.17(-3.95%) |
Oct 03, 2002 | 4.752 | 4.754 | 4.157 | 4.201 | 3,416,004 | -0.61(-12.69%) |
Oct 02, 2002 | 5.102 | 5.125 | 4.801 | 4.811 | 1,773,276 | -0.31(-6.04%) |
Oct 01, 2002 | 4.887 | 5.137 | 4.778 | 5.121 | 1,351,909 | +0.23(+4.65%) |
Sep 30, 2002 | 4.981 | 4.983 | 4.770 | 4.893 | 2,040,720 | -0.10(-1.97%) |
Sep 27, 2002 | 5.108 | 5.188 | 4.975 | 4.991 | 1,564,397 | -0.13(-2.56%) |
Sep 26, 2002 | 5.135 | 5.153 | 4.967 | 5.123 | 2,583,415 | +0.00(+0.04%) |
Sep 25, 2002 | 5.121 | 5.141 | 4.879 | 5.121 | 3,258,856 | +0.02(+0.48%) |
Sep 24, 2002 | 5.252 | 5.373 | 4.948 | 5.096 | 2,318,993 | -0.18(-3.42%) |
Sep 23, 2002 | 5.348 | 5.354 | 5.209 | 5.276 | 1,462,388 | -0.09(-1.64%) |
Sep 20, 2002 | 5.414 | 5.414 | 5.278 | 5.364 | 2,101,724 | -0.04(-0.72%) |
Sep 19, 2002 | 5.756 | 5.780 | 5.403 | 5.403 | 1,849,835 | -0.39(-6.72%) |
Sep 18, 2002 | 5.889 | 5.936 | 5.764 | 5.793 | 1,213,900 | -0.13(-2.25%) |
Sep 17, 2002 | 6.061 | 6.096 | 5.909 | 5.926 | 546,599 | -0.15(-2.53%) |
Sep 16, 2002 | 6.090 | 6.094 | 5.959 | 6.079 | 659,823 | -0.02(-0.37%) |
Sep 13, 2002 | 5.922 | 6.107 | 5.901 | 6.102 | 761,657 | +0.11(+1.85%) |
Sep 12, 2002 | 6.127 | 6.128 | 5.930 | 5.991 | 2,022,426 | -0.14(-2.24%) |
Sep 11, 2002 | 6.075 | 6.270 | 6.073 | 6.129 | 655,187 | -0.01(-0.17%) |
Sep 10, 2002 | 6.063 | 6.163 | 5.971 | 6.139 | 1,216,396 | +0.10(+1.59%) |
Sep 09, 2002 | 5.922 | 6.069 | 5.733 | 6.043 | 725,952 | +0.12(+2.01%) |
Sep 06, 2002 | 5.661 | 5.932 | 5.645 | 5.924 | 1,045,996 | +0.28(+5.01%) |
Sep 05, 2002 | 5.938 | 5.948 | 5.629 | 5.641 | 1,096,615 | -0.34(-5.65%) |
Sep 04, 2002 | 5.647 | 5.979 | 5.647 | 5.979 | 1,255,471 | +0.33(+5.80%) |
Sep 03, 2002 | 5.844 | 5.850 | 5.620 | 5.651 | 1,341,853 | -0.29(-4.90%) |
Aug 30, 2002 | 6.063 | 6.213 | 5.938 | 5.942 | 978,755 | -0.22(-3.49%) |
Aug 29, 2002 | 5.946 | 6.157 | 5.789 | 6.157 | 1,576,081 | +0.23(+3.80%) |
Aug 28, 2002 | 6.012 | 6.106 | 5.840 | 5.932 | 1,330,504 | -0.13(-2.13%) |
Aug 27, 2002 | 6.323 | 6.323 | 6.022 | 6.061 | 1,611,737 | -0.24(-3.80%) |
Aug 26, 2002 | 6.110 | 6.319 | 6.034 | 6.301 | 60,662,808 | +0.19(+3.15%) |
Aug 23, 2002 | 6.303 | 6.307 | 6.065 | 6.108 | 845,235 | -0.21(-3.34%) |
Aug 22, 2002 | 6.231 | 6.370 | 6.149 | 6.319 | 657,139 | +0.04(+0.69%) |
Aug 21, 2002 | 6.102 | 6.276 | 5.952 | 6.276 | 1,005,460 | +0.19(+3.13%) |
Aug 20, 2002 | 6.217 | 6.219 | 6.041 | 6.086 | 1,253,880 | +0.14(+2.41%) |
Aug 16, 2002 | 5.789 | 5.980 | 5.680 | 5.942 | 788,760 | +0.17(+2.91%) |
Aug 15, 2002 | 5.768 | 5.852 | 5.680 | 5.774 | 120,788,776 | -0.03(-0.46%) |
Aug 14, 2002 | 5.414 | 5.805 | 5.393 | 5.801 | 1,232,533 | +0.37(+6.83%) |
Aug 13, 2002 | 5.530 | 5.719 | 5.416 | 5.430 | 1,511,453 | -0.10(-1.85%) |
Aug 12, 2002 | 5.389 | 5.608 | 5.321 | 5.532 | 980,390 | +0.34(+6.51%) |
Aug 07, 2002 | 5.096 | 5.198 | 5.020 | 5.194 | 1,063,917 | +0.11(+2.14%) |
Aug 06, 2002 | 4.916 | 5.202 | 4.877 | 5.086 | 1,545,427 | +0.17(+3.37%) |
Aug 05, 2002 | 5.209 | 5.209 | 4.899 | 4.920 | 1,035,855 | -0.28(-5.44%) |
Aug 02, 2002 | 5.243 | 5.317 | 5.090 | 5.202 | 1,041,721 | -0.07(-1.40%) |
Aug 01, 2002 | 5.371 | 5.422 | 5.274 | 5.276 | 833,440 | -0.11(-2.13%) |
Jul 31, 2002 | 5.450 | 5.514 | 5.248 | 5.391 | 1,732,525 | -0.13(-2.34%) |
Jul 30, 2002 | 5.430 | 5.567 | 5.330 | 5.520 | 1,518,688 | +0.06(+1.16%) |
Jul 29, 2002 | 5.112 | 5.491 | 5.071 | 5.457 | 1,243,023 | +0.40(+7.86%) |
Jul 26, 2002 | 4.875 | 5.073 | 4.871 | 5.059 | 1,126,629 | +0.19(+3.87%) |
Jul 25, 2002 | 4.903 | 5.092 | 4.797 | 4.871 | 1,609,297 | -0.10(-1.98%) |
Jul 24, 2002 | 4.631 | 4.969 | 4.532 | 4.969 | 2,127,346 | +0.34(+7.25%) |
Jul 23, 2002 | 4.774 | 4.948 | 4.631 | 4.633 | 1,636,873 | -0.15(-3.21%) |
Jul 22, 2002 | 4.897 | 5.061 | 4.780 | 4.787 | 1,650,560 | -0.19(-3.87%) |
Jul 19, 2002 | 4.916 | 5.108 | 4.889 | 4.979 | 2,575,607 | -0.18(-3.53%) |
Jul 17, 2002 | 5.342 | 5.434 | 5.016 | 5.162 | 1,614,421 | -0.25(-4.58%) |
Jul 12, 2002 | 5.485 | 5.522 | 5.299 | 5.409 | 2,008,266 | -0.06(-1.05%) |
Jul 11, 2002 | 5.282 | 5.467 | 5.246 | 5.467 | 987,295 | +0.11(+2.14%) |
Jul 10, 2002 | 5.344 | 5.512 | 5.344 | 5.352 | 1,975,567 | -0.05(-0.91%) |
Jul 09, 2002 | 5.502 | 5.502 | 5.401 | 5.401 | 1,701,291 | -0.10(-1.82%) |
Jul 08, 2002 | 5.530 | 5.672 | 5.473 | 5.502 | 1,065,869 | -0.03(-0.48%) |
Jul 05, 2002 | 5.278 | 5.573 | 5.276 | 5.528 | 451,920 | +0.26(+4.86%) |
Jul 04, 2002 | 5.315 | 5.385 | 5.213 | 5.272 | 1,346,733 | +0.00(+0.00%) |
Jul 03, 2002 | 5.315 | 5.385 | 5.213 | 5.272 | 1,342,585 | -0.06(-1.04%) |
Jul 02, 2002 | 5.461 | 5.479 | 5.231 | 5.327 | 1,982,888 | -0.17(-3.09%) |
Jul 01, 2002 | 5.705 | 5.817 | 5.498 | 5.498 | 1,436,532 | -0.27(-4.76%) |
Jun 28, 2002 | 5.922 | 6.073 | 5.725 | 5.772 | 2,216,901 | -0.07(-1.16%) |
Jun 27, 2002 | 5.846 | 5.934 | 5.811 | 5.840 | 1,278,652 | -0.03(-0.59%) |
Jun 26, 2002 | 5.664 | 5.897 | 5.637 | 5.875 | 938,736 | -0.03(-0.52%) |
Jun 25, 2002 | 5.858 | 5.971 | 5.836 | 5.905 | 1,802,315 | +0.08(+1.30%) |
Jun 21, 2002 | 6.030 | 6.041 | 5.741 | 5.829 | 1,930,912 | -0.19(-3.13%) |
Jun 20, 2002 | 6.127 | 6.168 | 5.995 | 6.018 | 1,086,855 | -0.06(-1.04%) |
Jun 19, 2002 | 6.278 | 6.311 | 6.075 | 6.082 | 951,425 | -0.17(-2.72%) |
Jun 18, 2002 | 6.303 | 6.387 | 6.241 | 6.252 | 999,984 | -0.07(-1.13%) |
Jun 17, 2002 | 6.123 | 6.334 | 6.120 | 6.323 | 999,984 | +0.22(+3.66%) |
Jun 14, 2002 | 5.916 | 6.139 | 5.686 | 6.100 | 1,497,292 | +0.08(+1.36%) |
Jun 12, 2002 | 6.127 | 6.147 | 5.907 | 6.018 | 1,867,223 | -0.13(-2.10%) |
Jun 11, 2002 | 6.239 | 6.293 | 6.077 | 6.147 | 1,794,262 | -0.09(-1.51%) |
Jun 10, 2002 | 6.239 | 6.293 | 6.139 | 6.241 | 1,535,603 | -0.03(-0.43%) |
Jun 07, 2002 | 6.000 | 6.311 | 5.954 | 6.268 | 3,360,368 | +0.20(+3.27%) |
Jun 06, 2002 | 6.551 | 6.553 | 6.065 | 6.069 | 3,702,481 | -0.50(-7.58%) |