Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 4.276 | 4.319 | 4.189 | 4.232 | 270,134 | -0.19(-4.21%) |
Mar 28, 2003 | 4.418 | 4.431 | 4.381 | 4.418 | 68,259 | +0.06(+1.42%) |
Mar 27, 2003 | 4.449 | 4.511 | 4.356 | 4.356 | 63,580 | -0.12(-2.63%) |
Mar 26, 2003 | 4.456 | 4.542 | 4.456 | 4.474 | 96,822 | -0.10(-2.17%) |
Mar 25, 2003 | 4.462 | 4.604 | 4.462 | 4.573 | 96,660 | +0.06(+1.23%) |
Mar 24, 2003 | 4.592 | 4.592 | 4.499 | 4.518 | 478,302 | -0.16(-3.44%) |
Mar 21, 2003 | 4.648 | 4.679 | 4.511 | 4.679 | 44,699 | +0.05(+1.07%) |
Mar 20, 2003 | 4.493 | 4.660 | 4.493 | 4.629 | 98,436 | +0.04(+0.95%) |
Mar 19, 2003 | 4.555 | 4.604 | 4.542 | 4.586 | 39,051 | +0.12(+2.78%) |
Mar 18, 2003 | 4.542 | 4.542 | 4.369 | 4.462 | 260,613 | -0.07(-1.50%) |
Mar 17, 2003 | 4.462 | 4.542 | 4.400 | 4.530 | 173,312 | +0.11(+2.52%) |
Mar 14, 2003 | 4.369 | 4.456 | 4.344 | 4.418 | 163,952 | +0.01(+0.28%) |
Mar 13, 2003 | 4.418 | 4.425 | 4.313 | 4.406 | 91,819 | +0.07(+1.57%) |
Mar 12, 2003 | 4.400 | 4.449 | 4.276 | 4.338 | 58,738 | -0.06(-1.41%) |
Mar 11, 2003 | 4.276 | 4.406 | 4.276 | 4.400 | 9,359 | +0.08(+1.87%) |
Mar 10, 2003 | 4.369 | 4.449 | 4.307 | 4.319 | 27,433 | -0.14(-3.06%) |
Mar 07, 2003 | 4.480 | 4.480 | 4.381 | 4.456 | 18,396 | +0.02(+0.56%) |
Mar 06, 2003 | 4.431 | 4.518 | 4.406 | 4.431 | 185,253 | -0.14(-2.99%) |
Mar 05, 2003 | 4.499 | 4.580 | 4.499 | 4.567 | 18,718 | +0.00(+0.00%) |
Mar 04, 2003 | 4.530 | 4.580 | 4.518 | 4.567 | 15,168 | -0.04(-0.81%) |
Mar 03, 2003 | 4.611 | 4.611 | 4.555 | 4.604 | 16,459 | +0.06(+1.23%) |
Feb 28, 2003 | 4.530 | 4.598 | 4.524 | 4.549 | 17,912 | +0.01(+0.14%) |
Feb 27, 2003 | 4.468 | 4.549 | 4.468 | 4.542 | 151,042 | +0.07(+1.52%) |
Feb 26, 2003 | 4.468 | 4.542 | 4.468 | 4.474 | 4,034 | +0.00(+0.00%) |
Feb 25, 2003 | 4.487 | 4.499 | 4.394 | 4.474 | 64,709 | -0.06(-1.23%) |
Feb 24, 2003 | 4.648 | 4.648 | 4.511 | 4.530 | 11,134 | -0.11(-2.27%) |
Feb 21, 2003 | 4.672 | 4.679 | 4.567 | 4.635 | 42,601 | +0.01(+0.27%) |
Feb 20, 2003 | 4.703 | 4.728 | 4.623 | 4.623 | 34,533 | -0.08(-1.71%) |
Feb 19, 2003 | 4.759 | 4.772 | 4.592 | 4.703 | 188,964 | +0.01(+0.26%) |
Feb 18, 2003 | 4.728 | 4.759 | 4.672 | 4.691 | 291,758 | +0.05(+1.07%) |
Feb 14, 2003 | 4.493 | 4.641 | 4.493 | 4.641 | 70,196 | +0.12(+2.60%) |
Feb 13, 2003 | 4.598 | 4.617 | 4.518 | 4.524 | 43,085 | -0.05(-1.08%) |
Feb 12, 2003 | 4.641 | 4.679 | 4.542 | 4.573 | 52,284 | +0.09(+1.93%) |
Feb 11, 2003 | 4.648 | 4.648 | 4.487 | 4.487 | 46,313 | -0.02(-0.41%) |
Feb 10, 2003 | 4.635 | 4.635 | 4.499 | 4.505 | 14,361 | +0.02(+0.41%) |
Feb 07, 2003 | 4.487 | 4.586 | 4.487 | 4.487 | 27,110 | -0.04(-0.82%) |
Feb 06, 2003 | 4.499 | 4.586 | 4.487 | 4.524 | 27,917 | +0.02(+0.41%) |
Feb 05, 2003 | 4.586 | 4.617 | 4.505 | 4.505 | 10,489 | +0.00(+0.00%) |
Feb 04, 2003 | 4.635 | 4.635 | 4.505 | 4.505 | 41,472 | -0.17(-3.58%) |
Feb 03, 2003 | 4.672 | 4.679 | 4.598 | 4.672 | 43,408 | +0.04(+0.80%) |
Jan 31, 2003 | 4.561 | 4.648 | 4.555 | 4.635 | 40,665 | +0.07(+1.49%) |
Jan 30, 2003 | 4.592 | 4.679 | 4.505 | 4.567 | 73,584 | -0.08(-1.73%) |
Jan 29, 2003 | 4.617 | 4.648 | 4.561 | 4.648 | 69,066 | +0.02(+0.54%) |
Jan 28, 2003 | 4.641 | 4.654 | 4.592 | 4.623 | 206,877 | +0.02(+0.40%) |
Jan 27, 2003 | 4.524 | 4.660 | 4.487 | 4.604 | 385,675 | -0.01(-0.13%) |
Jan 24, 2003 | 4.592 | 4.703 | 4.592 | 4.611 | 285,141 | -0.12(-2.62%) |
Jan 23, 2003 | 4.765 | 4.765 | 4.666 | 4.734 | 53,575 | +0.11(+2.28%) |
Jan 22, 2003 | 4.716 | 4.722 | 4.617 | 4.629 | 40,665 | +0.02(+0.54%) |
Jan 21, 2003 | 4.623 | 4.691 | 4.592 | 4.604 | 17,428 | -0.15(-3.13%) |
Jan 17, 2003 | 4.710 | 4.753 | 4.648 | 4.753 | 38,406 | +0.03(+0.66%) |
Jan 16, 2003 | 4.865 | 4.877 | 4.710 | 4.722 | 201,067 | -0.06(-1.17%) |
Jan 15, 2003 | 4.803 | 4.858 | 4.772 | 4.778 | 42,279 | -0.02(-0.39%) |
Jan 14, 2003 | 4.765 | 4.796 | 4.722 | 4.796 | 39,535 | +0.02(+0.52%) |
Jan 13, 2003 | 4.796 | 4.796 | 4.722 | 4.772 | 25,819 | +0.05(+1.05%) |
Jan 10, 2003 | 4.796 | 4.796 | 4.679 | 4.722 | 110,861 | -0.02(-0.52%) |
Jan 09, 2003 | 4.772 | 4.784 | 4.685 | 4.747 | 128,935 | +0.07(+1.59%) |
Jan 08, 2003 | 4.629 | 4.703 | 4.623 | 4.672 | 13,555 | +0.01(+0.13%) |
Jan 07, 2003 | 4.679 | 4.734 | 4.666 | 4.666 | 62,934 | -0.06(-1.31%) |
Jan 06, 2003 | 4.629 | 4.734 | 4.629 | 4.728 | 127,321 | +0.02(+0.39%) |
Jan 03, 2003 | 4.629 | 4.734 | 4.629 | 4.710 | 29,369 | +0.02(+0.53%) |
Jan 02, 2003 | 4.604 | 4.685 | 4.573 | 4.685 | 86,656 | +0.08(+1.75%) |
Dec 31, 2002 | 4.617 | 4.617 | 4.493 | 4.604 | 45,183 | +0.07(+1.64%) |
Dec 30, 2002 | 4.443 | 4.580 | 4.443 | 4.530 | 117,800 | +0.04(+0.83%) |
Dec 27, 2002 | 4.617 | 4.685 | 4.456 | 4.493 | 42,763 | -0.19(-3.97%) |
Dec 26, 2002 | 4.722 | 4.741 | 4.611 | 4.679 | 72,778 | +0.03(+0.67%) |
Dec 24, 2002 | 4.747 | 4.747 | 4.648 | 4.648 | 4,195 | +0.02(+0.40%) |
Dec 23, 2002 | 4.672 | 4.697 | 4.592 | 4.629 | 121,027 | -0.09(-1.97%) |
Dec 20, 2002 | 4.722 | 4.803 | 4.703 | 4.722 | 41,310 | +0.05(+1.06%) |
Dec 19, 2002 | 4.679 | 4.747 | 4.648 | 4.672 | 59,061 | -0.01(-0.26%) |
Dec 18, 2002 | 4.759 | 4.759 | 4.672 | 4.685 | 386,966 | -0.15(-3.08%) |
Dec 17, 2002 | 4.747 | 4.858 | 4.747 | 4.834 | 48,088 | -0.02(-0.38%) |
Dec 16, 2002 | 4.772 | 4.877 | 4.747 | 4.852 | 81,330 | +0.02(+0.38%) |
Dec 13, 2002 | 4.834 | 4.877 | 4.741 | 4.834 | 131,839 | +0.04(+0.78%) |
Dec 12, 2002 | 4.778 | 4.871 | 4.778 | 4.796 | 1,995,508 | +0.02(+0.39%) |
Dec 11, 2002 | 4.834 | 4.871 | 4.747 | 4.778 | 2,174,630 | -0.15(-3.14%) |
Dec 10, 2002 | 4.852 | 4.933 | 4.778 | 4.933 | 65,193 | +0.16(+3.38%) |
Dec 09, 2002 | 4.772 | 4.846 | 4.765 | 4.772 | 59,223 | -0.12(-2.53%) |
Dec 06, 2002 | 4.902 | 4.945 | 4.896 | 4.896 | 43,408 | -0.07(-1.37%) |
Dec 05, 2002 | 5.013 | 5.013 | 4.927 | 4.964 | 2,219,652 | +0.02(+0.50%) |
Dec 04, 2002 | 4.927 | 4.976 | 4.914 | 4.939 | 2,739,104 | -0.08(-1.60%) |
Dec 03, 2002 | 4.995 | 5.075 | 4.995 | 5.019 | 66,807 | -0.01(-0.25%) |
Dec 02, 2002 | 5.081 | 5.131 | 5.013 | 5.032 | 60,191 | +0.07(+1.37%) |
Nov 29, 2002 | 5.075 | 5.075 | 4.958 | 4.964 | 79,071 | -0.07(-1.48%) |
Nov 27, 2002 | 4.982 | 5.050 | 4.945 | 5.038 | 33,403 | +0.11(+2.14%) |
Nov 26, 2002 | 4.939 | 5.044 | 4.914 | 4.933 | 73,100 | -0.06(-1.24%) |
Nov 25, 2002 | 5.075 | 5.075 | 4.995 | 4.995 | 30,499 | -0.02(-0.37%) |
Nov 22, 2002 | 5.007 | 5.038 | 4.939 | 5.013 | 93,917 | +0.01(+0.25%) |
Nov 21, 2002 | 5.044 | 5.069 | 4.970 | 5.001 | 121,350 | -0.03(-0.62%) |
Nov 20, 2002 | 4.871 | 5.050 | 4.871 | 5.032 | 58,900 | +0.11(+2.27%) |
Nov 19, 2002 | 5.019 | 5.019 | 4.902 | 4.920 | 37,760 | -0.01(-0.25%) |
Nov 18, 2002 | 4.951 | 4.989 | 4.871 | 4.933 | 117,639 | -0.10(-1.97%) |
Nov 15, 2002 | 4.976 | 5.032 | 4.877 | 5.032 | 245,121 | +0.09(+1.88%) |
Nov 14, 2002 | 4.858 | 4.945 | 4.858 | 4.939 | 110,538 | +0.14(+2.97%) |
Nov 13, 2002 | 4.796 | 4.809 | 4.691 | 4.796 | 96,822 | +0.01(+0.26%) |
Nov 12, 2002 | 4.803 | 4.840 | 4.772 | 4.784 | 34,856 | +0.03(+0.65%) |
Nov 11, 2002 | 4.796 | 4.809 | 4.679 | 4.753 | 39,697 | -0.07(-1.54%) |
Nov 08, 2002 | 4.840 | 4.902 | 4.827 | 4.827 | 14,039 | +0.02(+0.52%) |
Nov 07, 2002 | 4.920 | 4.920 | 4.778 | 4.803 | 46,636 | -0.08(-1.65%) |
Nov 06, 2002 | 4.951 | 4.951 | 4.827 | 4.883 | 60,836 | +0.04(+0.90%) |
Nov 05, 2002 | 4.772 | 4.908 | 4.747 | 4.840 | 133,453 | -0.03(-0.64%) |
Nov 04, 2002 | 4.846 | 4.951 | 4.809 | 4.871 | 66,323 | +0.10(+2.08%) |
Nov 01, 2002 | 4.741 | 4.803 | 4.654 | 4.772 | 48,411 | +0.06(+1.18%) |
Oct 31, 2002 | 4.815 | 4.815 | 4.679 | 4.716 | 47,927 | -0.12(-2.44%) |
Oct 30, 2002 | 4.741 | 4.877 | 4.716 | 4.834 | 243,185 | +0.02(+0.52%) |
Oct 29, 2002 | 4.827 | 4.827 | 4.710 | 4.809 | 777,967 | -0.02(-0.51%) |
Oct 28, 2002 | 4.896 | 4.927 | 4.778 | 4.834 | 218,173 | +0.01(+0.13%) |
Oct 25, 2002 | 4.834 | 4.834 | 4.716 | 4.827 | 100,049 | +0.11(+2.37%) |
Oct 24, 2002 | 4.741 | 4.840 | 4.716 | 4.716 | 24,851 | -0.02(-0.39%) |
Oct 23, 2002 | 4.846 | 4.846 | 4.710 | 4.734 | 13,232 | +0.05(+1.06%) |
Oct 22, 2002 | 4.697 | 4.703 | 4.592 | 4.685 | 87,462 | -0.03(-0.66%) |
Oct 21, 2002 | 4.703 | 4.784 | 4.654 | 4.716 | 44,538 | +0.06(+1.20%) |
Oct 18, 2002 | 4.641 | 4.759 | 4.641 | 4.660 | 141,683 | -0.08(-1.70%) |
Oct 17, 2002 | 4.821 | 4.821 | 4.710 | 4.741 | 83,589 | +0.16(+3.52%) |
Oct 16, 2002 | 4.635 | 4.672 | 4.468 | 4.580 | 68,905 | -0.16(-3.40%) |
Oct 15, 2002 | 4.598 | 4.741 | 4.598 | 4.741 | 96,822 | +0.26(+5.81%) |
Oct 14, 2002 | 4.487 | 4.499 | 4.375 | 4.480 | 542,205 | -0.01(-0.14%) |
Oct 11, 2002 | 4.282 | 4.487 | 4.282 | 4.487 | 65,839 | +0.17(+4.02%) |
Oct 10, 2002 | 4.245 | 4.332 | 4.195 | 4.313 | 47,765 | +0.03(+0.72%) |
Oct 09, 2002 | 4.338 | 4.412 | 4.276 | 4.282 | 75,037 | -0.06(-1.29%) |
Oct 08, 2002 | 4.431 | 4.431 | 4.257 | 4.338 | 233,987 | +0.07(+1.60%) |
Oct 07, 2002 | 4.288 | 4.332 | 4.270 | 4.270 | 38,406 | -0.02(-0.58%) |
Oct 04, 2002 | 4.394 | 4.394 | 4.282 | 4.294 | 55,995 | -0.10(-2.26%) |
Oct 03, 2002 | 4.338 | 4.400 | 4.294 | 4.394 | 31,951 | -0.05(-1.12%) |
Oct 02, 2002 | 4.412 | 4.530 | 4.406 | 4.443 | 48,733 | -0.19(-4.14%) |
Oct 01, 2002 | 4.443 | 4.641 | 4.443 | 4.635 | 109,570 | +0.22(+4.91%) |
Sep 30, 2002 | 4.493 | 4.518 | 4.375 | 4.418 | 78,748 | -0.06(-1.38%) |
Sep 27, 2002 | 4.623 | 4.623 | 4.462 | 4.480 | 50,670 | -0.03(-0.69%) |
Sep 26, 2002 | 4.641 | 4.641 | 4.493 | 4.511 | 42,440 | -0.02(-0.41%) |
Sep 25, 2002 | 4.468 | 4.573 | 4.468 | 4.530 | 42,601 | +0.10(+2.24%) |
Sep 24, 2002 | 4.400 | 4.518 | 4.400 | 4.431 | 48,411 | -0.12(-2.72%) |
Sep 23, 2002 | 4.474 | 4.586 | 4.462 | 4.555 | 519,129 | -0.03(-0.68%) |
Sep 20, 2002 | 4.567 | 4.672 | 4.524 | 4.586 | 35,824 | +0.07(+1.65%) |
Sep 19, 2002 | 4.549 | 4.611 | 4.511 | 4.511 | 92,142 | -0.15(-3.32%) |
Sep 18, 2002 | 4.703 | 4.703 | 4.567 | 4.666 | 42,117 | -0.03(-0.66%) |
Sep 17, 2002 | 4.728 | 4.765 | 4.654 | 4.697 | 203,972 | -0.01(-0.13%) |
Sep 16, 2002 | 4.710 | 4.710 | 4.561 | 4.703 | 44,699 | -0.06(-1.30%) |
Sep 13, 2002 | 4.703 | 4.827 | 4.703 | 4.765 | 75,360 | -0.04(-0.90%) |
Sep 12, 2002 | 4.902 | 4.902 | 4.809 | 4.809 | 3,711 | -0.03(-0.64%) |
Sep 11, 2002 | 4.834 | 4.927 | 4.834 | 4.840 | 28,562 | +0.01(+0.13%) |
Sep 10, 2002 | 4.803 | 4.920 | 4.803 | 4.834 | 200,260 | +0.07(+1.43%) |
Sep 09, 2002 | 4.852 | 4.858 | 4.734 | 4.765 | 23,237 | -0.12(-2.41%) |
Sep 06, 2002 | 4.741 | 4.889 | 4.741 | 4.883 | 35,178 | +0.05(+1.03%) |
Sep 05, 2002 | 4.753 | 4.834 | 4.697 | 4.834 | 26,626 | -0.05(-1.02%) |
Sep 04, 2002 | 4.772 | 4.883 | 4.765 | 4.883 | 78,910 | +0.13(+2.74%) |
Sep 03, 2002 | 4.772 | 4.772 | 4.654 | 4.753 | 1,717,467 | -0.09(-1.92%) |
Aug 30, 2002 | 4.927 | 4.927 | 4.803 | 4.846 | 29,530 | +0.01(+0.13%) |
Aug 29, 2002 | 4.809 | 4.927 | 4.809 | 4.840 | 160,886 | -0.06(-1.26%) |
Aug 28, 2002 | 4.896 | 4.951 | 4.809 | 4.902 | 115,218 | -0.01(-0.13%) |
Aug 27, 2002 | 5.026 | 5.026 | 4.908 | 4.908 | 492,180 | -0.11(-2.22%) |
Aug 26, 2002 | 5.032 | 5.075 | 4.964 | 5.019 | 56,156 | -0.01(-0.25%) |
Aug 23, 2002 | 5.081 | 5.081 | 4.958 | 5.032 | 290,305 | -0.09(-1.69%) |
Aug 22, 2002 | 5.088 | 5.125 | 5.050 | 5.119 | 616,758 | +0.04(+0.85%) |
Aug 21, 2002 | 5.057 | 5.100 | 5.050 | 5.075 | 643,223 | +0.03(+0.61%) |
Aug 20, 2002 | 5.007 | 5.075 | 4.951 | 5.044 | 224,143 | -0.01(-0.12%) |
Aug 16, 2002 | 5.019 | 5.063 | 4.933 | 5.050 | 3,291,960 | +0.01(+0.12%) |
Aug 15, 2002 | 5.007 | 5.044 | 4.908 | 5.044 | 101,502 | +0.12(+2.39%) |
Aug 14, 2002 | 4.865 | 4.927 | 4.765 | 4.927 | 59,545 | +0.09(+1.92%) |
Aug 13, 2002 | 4.865 | 4.964 | 4.834 | 4.834 | 193,806 | +0.04(+0.78%) |
Aug 12, 2002 | 4.865 | 4.896 | 4.734 | 4.796 | 255,611 | -0.19(-3.85%) |
Aug 07, 2002 | 4.970 | 5.038 | 4.840 | 4.989 | 404,233 | +0.09(+1.77%) |
Aug 06, 2002 | 4.803 | 5.019 | 4.803 | 4.902 | 254,158 | +0.11(+2.20%) |
Aug 05, 2002 | 5.013 | 5.013 | 4.778 | 4.796 | 189,771 | -0.15(-3.13%) |
Aug 02, 2002 | 5.007 | 5.057 | 4.902 | 4.951 | 74,714 | -0.15(-3.03%) |
Aug 01, 2002 | 5.081 | 5.181 | 5.019 | 5.106 | 91,658 | -0.08(-1.55%) |
Jul 31, 2002 | 5.125 | 5.187 | 5.094 | 5.187 | 3,566,290 | +0.01(+0.24%) |
Jul 30, 2002 | 5.261 | 5.261 | 5.081 | 5.174 | 81,169 | +0.01(+0.12%) |
Jul 29, 2002 | 5.119 | 5.187 | 5.026 | 5.168 | 145,233 | +0.21(+4.25%) |
Jul 26, 2002 | 5.007 | 5.007 | 4.896 | 4.958 | 67,291 | -0.15(-3.03%) |
Jul 25, 2002 | 5.094 | 5.119 | 4.964 | 5.112 | 66,968 | -0.12(-2.37%) |
Jul 24, 2002 | 4.989 | 5.286 | 4.982 | 5.236 | 177,830 | -0.02(-0.47%) |
Jul 23, 2002 | 5.243 | 5.336 | 5.119 | 5.261 | 125,223 | +0.22(+4.43%) |
Jul 22, 2002 | 5.236 | 5.249 | 5.026 | 5.038 | 158,143 | -0.09(-1.69%) |
Jul 19, 2002 | 5.205 | 5.292 | 5.094 | 5.125 | 96,983 | -0.15(-2.82%) |
Jul 17, 2002 | 5.249 | 5.422 | 5.243 | 5.274 | 225,596 | -0.09(-1.73%) |
Jul 12, 2002 | 5.546 | 5.546 | 5.367 | 5.367 | 240,280 | -0.09(-1.59%) |
Jul 11, 2002 | 5.478 | 5.478 | 5.298 | 5.453 | 61,804 | +0.07(+1.27%) |
Jul 10, 2002 | 5.521 | 5.565 | 5.373 | 5.385 | 121,512 | -0.14(-2.58%) |
Jul 09, 2002 | 5.670 | 5.670 | 5.459 | 5.528 | 137,326 | +0.00(+0.00%) |
Jul 08, 2002 | 5.484 | 5.633 | 5.459 | 5.528 | 122,964 | -0.26(-4.50%) |
Jul 05, 2002 | 5.534 | 5.788 | 5.534 | 5.788 | 62,450 | +0.35(+6.38%) |
Jul 04, 2002 | 5.490 | 5.490 | 5.379 | 5.441 | 496,214 | +0.00(+0.00%) |
Jul 03, 2002 | 5.490 | 5.490 | 5.379 | 5.441 | 496,214 | +0.20(+3.91%) |
Jul 02, 2002 | 5.391 | 5.447 | 5.150 | 5.236 | 240,764 | -0.16(-2.99%) |
Jul 01, 2002 | 5.484 | 5.484 | 5.398 | 5.398 | 42,117 | -0.11(-2.02%) |
Jun 28, 2002 | 5.391 | 5.534 | 5.391 | 5.509 | 1,920,310 | +0.02(+0.45%) |
Jun 27, 2002 | 5.385 | 5.546 | 5.379 | 5.484 | 907,225 | +0.12(+2.31%) |
Jun 26, 2002 | 5.236 | 5.360 | 5.181 | 5.360 | 249,963 | -0.03(-0.57%) |
Jun 25, 2002 | 5.478 | 5.484 | 5.391 | 5.391 | 117,800 | +0.01(+0.23%) |
Jun 21, 2002 | 5.453 | 5.459 | 5.336 | 5.379 | 131,355 | -0.05(-0.91%) |
Jun 20, 2002 | 5.478 | 5.484 | 5.428 | 5.428 | 338,232 | +0.02(+0.46%) |
Jun 19, 2002 | 5.552 | 5.552 | 5.385 | 5.404 | 188,803 | -0.25(-4.39%) |
Jun 18, 2002 | 5.652 | 5.683 | 5.590 | 5.652 | 111,022 | -0.04(-0.76%) |
Jun 17, 2002 | 5.528 | 5.695 | 5.521 | 5.695 | 116,832 | +0.07(+1.21%) |
Jun 14, 2002 | 5.639 | 5.695 | 5.515 | 5.627 | 982,746 | -0.21(-3.61%) |
Jun 12, 2002 | 5.732 | 5.844 | 5.732 | 5.837 | 185,576 | -0.07(-1.15%) |
Jun 11, 2002 | 5.937 | 5.937 | 5.887 | 5.906 | 196,549 | -0.09(-1.45%) |
Jun 10, 2002 | 5.968 | 6.030 | 5.949 | 5.992 | 320,159 | +0.05(+0.83%) |
Jun 07, 2002 | 5.881 | 5.974 | 5.800 | 5.943 | 140,715 | +0.14(+2.35%) |
Jun 06, 2002 | 5.949 | 5.961 | 5.738 | 5.807 | 314,349 | -0.14(-2.40%) |
Jun 05, 2002 | 5.961 | 5.980 | 5.868 | 5.949 | 81,653 | +0.06(+0.95%) |
May 31, 2002 | 5.912 | 5.943 | 5.868 | 5.893 | 741,013 | -0.12(-1.96%) |
May 28, 2002 | 6.048 | 6.110 | 5.961 | 6.011 | 284,657 | -0.07(-1.22%) |
May 27, 2002 | 6.092 | 6.092 | 6.042 | 6.085 | 301,763 | +0.00(+0.00%) |
May 24, 2002 | 6.092 | 6.092 | 6.042 | 6.085 | 301,763 | -0.04(-0.61%) |
May 23, 2002 | 6.166 | 6.178 | 6.085 | 6.123 | 209,459 | -0.07(-1.10%) |
May 22, 2002 | 6.073 | 6.197 | 6.061 | 6.191 | 179,444 | +0.06(+0.91%) |
May 21, 2002 | 6.185 | 6.197 | 6.079 | 6.135 | 212,686 | -0.11(-1.69%) |
May 20, 2002 | 6.284 | 6.296 | 6.209 | 6.240 | 891,088 | -0.06(-0.98%) |
May 17, 2002 | 6.284 | 6.339 | 6.259 | 6.302 | 930,301 | +0.07(+1.19%) |
May 16, 2002 | 6.222 | 6.246 | 6.172 | 6.228 | 308,217 | +0.03(+0.50%) |
May 15, 2002 | 6.222 | 6.234 | 6.147 | 6.197 | 279,655 | -0.02(-0.40%) |
May 14, 2002 | 6.228 | 6.253 | 6.166 | 6.222 | 353,078 | -0.02(-0.30%) |
May 13, 2002 | 6.110 | 6.259 | 6.110 | 6.240 | 348,076 | +0.20(+3.39%) |
May 10, 2002 | 6.030 | 6.178 | 6.030 | 6.036 | 88,431 | -0.03(-0.51%) |
May 09, 2002 | 6.135 | 6.172 | 6.023 | 6.067 | 143,297 | -0.22(-3.55%) |
May 08, 2002 | 6.209 | 6.321 | 6.209 | 6.290 | 344,687 | +0.07(+1.20%) |
May 07, 2002 | 6.228 | 6.259 | 6.166 | 6.216 | 145,556 | -0.01(-0.10%) |
May 06, 2002 | 6.197 | 6.234 | 6.147 | 6.222 | 123,125 | +0.01(+0.10%) |
May 03, 2002 | 6.240 | 6.240 | 6.116 | 6.216 | 366,795 | -0.02(-0.30%) |
May 02, 2002 | 6.259 | 6.277 | 6.209 | 6.234 | 2,974,544 | +0.07(+1.21%) |
May 01, 2002 | 6.129 | 6.166 | 6.048 | 6.160 | 109,893 | +0.03(+0.51%) |
Apr 30, 2002 | 6.104 | 6.160 | 6.042 | 6.129 | 391,162 | +0.20(+3.45%) |
Apr 29, 2002 | 5.949 | 6.036 | 5.924 | 5.924 | 82,621 | -0.02(-0.42%) |
Apr 26, 2002 | 5.980 | 6.042 | 5.924 | 5.949 | 349,851 | +0.02(+0.31%) |
Apr 25, 2002 | 6.042 | 6.042 | 5.899 | 5.930 | 887,215 | -0.12(-2.05%) |
Apr 24, 2002 | 5.986 | 6.067 | 5.986 | 6.054 | 1,004,370 | +0.07(+1.14%) |
Apr 23, 2002 | 6.030 | 6.067 | 5.961 | 5.986 | 114,734 | +0.17(+2.88%) |
Apr 22, 2002 | 5.881 | 5.881 | 5.800 | 5.819 | 83,912 | -0.14(-2.39%) |
Apr 19, 2002 | 5.794 | 5.974 | 5.794 | 5.961 | 104,245 | +0.12(+2.01%) |
Apr 18, 2002 | 5.794 | 5.856 | 5.738 | 5.844 | 294,178 | +0.09(+1.51%) |
Apr 17, 2002 | 5.807 | 5.881 | 5.757 | 5.757 | 77,941 | +0.04(+0.76%) |
Apr 16, 2002 | 5.540 | 5.757 | 5.540 | 5.714 | 102,470 | +0.11(+1.99%) |
Apr 15, 2002 | 5.602 | 5.602 | 5.497 | 5.602 | 123,287 | +0.00(+0.00%) |
Apr 12, 2002 | 5.534 | 5.602 | 5.534 | 5.602 | 84,396 | +0.14(+2.61%) |
Apr 11, 2002 | 5.540 | 5.602 | 5.459 | 5.459 | 263,518 | -0.07(-1.34%) |
Apr 10, 2002 | 5.515 | 5.540 | 5.459 | 5.534 | 37,115 | -0.01(-0.11%) |
Apr 09, 2002 | 5.577 | 5.577 | 5.534 | 5.540 | 27,594 | +0.00(+0.00%) |
Apr 08, 2002 | 5.515 | 5.540 | 5.459 | 5.540 | 49,218 | -0.01(-0.11%) |
Apr 05, 2002 | 5.528 | 5.621 | 5.528 | 5.546 | 30,660 | -0.01(-0.22%) |
Apr 04, 2002 | 5.521 | 5.608 | 5.521 | 5.559 | 67,775 | +0.03(+0.56%) |
Apr 03, 2002 | 5.546 | 5.571 | 5.515 | 5.528 | 33,242 | -0.02(-0.34%) |
Apr 02, 2002 | 5.633 | 5.633 | 5.521 | 5.546 | 45,506 | -0.15(-2.61%) |