Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 4.185 | 4.228 | 4.100 | 4.143 | 275,973 | -0.18(-4.21%) |
Mar 28, 2003 | 4.325 | 4.337 | 4.289 | 4.325 | 69,735 | +0.06(+1.42%) |
Mar 27, 2003 | 4.355 | 4.416 | 4.264 | 4.264 | 64,954 | -0.12(-2.63%) |
Mar 26, 2003 | 4.361 | 4.446 | 4.361 | 4.380 | 98,915 | -0.10(-2.17%) |
Mar 25, 2003 | 4.367 | 4.507 | 4.367 | 4.477 | 98,750 | +0.05(+1.23%) |
Mar 24, 2003 | 4.495 | 4.495 | 4.404 | 4.422 | 488,642 | -0.16(-3.44%) |
Mar 21, 2003 | 4.549 | 4.580 | 4.416 | 4.580 | 45,665 | +0.05(+1.07%) |
Mar 20, 2003 | 4.398 | 4.561 | 4.398 | 4.531 | 100,563 | +0.04(+0.95%) |
Mar 19, 2003 | 4.458 | 4.507 | 4.446 | 4.489 | 39,895 | +0.12(+2.78%) |
Mar 18, 2003 | 4.446 | 4.446 | 4.276 | 4.367 | 266,247 | -0.07(-1.50%) |
Mar 17, 2003 | 4.367 | 4.446 | 4.307 | 4.434 | 177,058 | +0.11(+2.52%) |
Mar 14, 2003 | 4.276 | 4.361 | 4.252 | 4.325 | 167,496 | +0.01(+0.28%) |
Mar 13, 2003 | 4.325 | 4.331 | 4.222 | 4.313 | 93,804 | +0.07(+1.57%) |
Mar 12, 2003 | 4.307 | 4.355 | 4.185 | 4.246 | 60,008 | -0.06(-1.41%) |
Mar 11, 2003 | 4.185 | 4.313 | 4.185 | 4.307 | 9,561 | +0.08(+1.87%) |
Mar 10, 2003 | 4.276 | 4.355 | 4.216 | 4.228 | 28,026 | -0.13(-3.06%) |
Mar 07, 2003 | 4.386 | 4.386 | 4.289 | 4.361 | 18,793 | +0.02(+0.56%) |
Mar 06, 2003 | 4.337 | 4.422 | 4.313 | 4.337 | 189,258 | -0.13(-2.99%) |
Mar 05, 2003 | 4.404 | 4.483 | 4.404 | 4.470 | 19,123 | +0.00(+0.00%) |
Mar 04, 2003 | 4.434 | 4.483 | 4.422 | 4.470 | 15,496 | -0.04(-0.81%) |
Mar 03, 2003 | 4.513 | 4.513 | 4.458 | 4.507 | 16,815 | +0.05(+1.23%) |
Feb 28, 2003 | 4.434 | 4.501 | 4.428 | 4.452 | 18,299 | +0.01(+0.14%) |
Feb 27, 2003 | 4.373 | 4.452 | 4.373 | 4.446 | 154,308 | +0.07(+1.52%) |
Feb 26, 2003 | 4.373 | 4.446 | 4.373 | 4.380 | 4,121 | +0.00(+0.00%) |
Feb 25, 2003 | 4.392 | 4.404 | 4.301 | 4.380 | 66,108 | -0.05(-1.23%) |
Feb 24, 2003 | 4.549 | 4.549 | 4.416 | 4.434 | 11,375 | -0.10(-2.27%) |
Feb 21, 2003 | 4.574 | 4.580 | 4.470 | 4.537 | 43,522 | +0.01(+0.27%) |
Feb 20, 2003 | 4.604 | 4.628 | 4.525 | 4.525 | 35,279 | -0.08(-1.71%) |
Feb 19, 2003 | 4.659 | 4.671 | 4.495 | 4.604 | 193,049 | +0.01(+0.26%) |
Feb 18, 2003 | 4.628 | 4.659 | 4.574 | 4.592 | 298,065 | +0.05(+1.07%) |
Feb 14, 2003 | 4.398 | 4.543 | 4.398 | 4.543 | 71,713 | +0.12(+2.60%) |
Feb 13, 2003 | 4.501 | 4.519 | 4.422 | 4.428 | 44,017 | -0.05(-1.08%) |
Feb 12, 2003 | 4.543 | 4.580 | 4.446 | 4.477 | 53,414 | +0.08(+1.93%) |
Feb 11, 2003 | 4.549 | 4.549 | 4.392 | 4.392 | 47,314 | -0.02(-0.41%) |
Feb 10, 2003 | 4.537 | 4.537 | 4.404 | 4.410 | 14,672 | +0.02(+0.41%) |
Feb 07, 2003 | 4.392 | 4.489 | 4.392 | 4.392 | 27,696 | -0.04(-0.82%) |
Feb 06, 2003 | 4.404 | 4.489 | 4.392 | 4.428 | 28,520 | +0.02(+0.41%) |
Feb 05, 2003 | 4.489 | 4.519 | 4.410 | 4.410 | 10,715 | +0.00(+0.00%) |
Feb 04, 2003 | 4.537 | 4.537 | 4.410 | 4.410 | 42,368 | -0.16(-3.58%) |
Feb 03, 2003 | 4.574 | 4.580 | 4.501 | 4.574 | 44,347 | +0.04(+0.80%) |
Jan 31, 2003 | 4.464 | 4.549 | 4.458 | 4.537 | 41,544 | +0.07(+1.49%) |
Jan 30, 2003 | 4.495 | 4.580 | 4.410 | 4.470 | 75,175 | -0.08(-1.73%) |
Jan 29, 2003 | 4.519 | 4.549 | 4.464 | 4.549 | 70,559 | +0.02(+0.54%) |
Jan 28, 2003 | 4.543 | 4.555 | 4.495 | 4.525 | 211,349 | +0.02(+0.40%) |
Jan 27, 2003 | 4.428 | 4.561 | 4.392 | 4.507 | 394,012 | -0.01(-0.13%) |
Jan 24, 2003 | 4.495 | 4.604 | 4.495 | 4.513 | 291,305 | -0.12(-2.62%) |
Jan 23, 2003 | 4.665 | 4.665 | 4.568 | 4.634 | 54,733 | +0.10(+2.28%) |
Jan 22, 2003 | 4.616 | 4.622 | 4.519 | 4.531 | 41,544 | +0.02(+0.54%) |
Jan 21, 2003 | 4.525 | 4.592 | 4.495 | 4.507 | 17,804 | -0.15(-3.13%) |
Jan 17, 2003 | 4.610 | 4.652 | 4.549 | 4.652 | 39,236 | +0.03(+0.66%) |
Jan 16, 2003 | 4.762 | 4.774 | 4.610 | 4.622 | 205,414 | -0.05(-1.17%) |
Jan 15, 2003 | 4.701 | 4.756 | 4.671 | 4.677 | 43,193 | -0.02(-0.39%) |
Jan 14, 2003 | 4.665 | 4.695 | 4.622 | 4.695 | 40,390 | +0.02(+0.52%) |
Jan 13, 2003 | 4.695 | 4.695 | 4.622 | 4.671 | 26,377 | +0.05(+1.05%) |
Jan 10, 2003 | 4.695 | 4.695 | 4.580 | 4.622 | 113,258 | -0.02(-0.52%) |
Jan 09, 2003 | 4.671 | 4.683 | 4.586 | 4.646 | 131,722 | +0.07(+1.59%) |
Jan 08, 2003 | 4.531 | 4.604 | 4.525 | 4.574 | 13,848 | +0.01(+0.13%) |
Jan 07, 2003 | 4.580 | 4.634 | 4.568 | 4.568 | 64,295 | -0.06(-1.31%) |
Jan 06, 2003 | 4.531 | 4.634 | 4.531 | 4.628 | 130,073 | +0.02(+0.39%) |
Jan 03, 2003 | 4.531 | 4.634 | 4.531 | 4.610 | 30,004 | +0.02(+0.53%) |
Jan 02, 2003 | 4.507 | 4.586 | 4.477 | 4.586 | 88,529 | +0.08(+1.75%) |
Dec 31, 2002 | 4.519 | 4.519 | 4.398 | 4.507 | 46,160 | +0.07(+1.64%) |
Dec 30, 2002 | 4.349 | 4.483 | 4.349 | 4.434 | 120,347 | +0.04(+0.83%) |
Dec 27, 2002 | 4.519 | 4.586 | 4.361 | 4.398 | 43,687 | -0.18(-3.97%) |
Dec 26, 2002 | 4.622 | 4.640 | 4.513 | 4.580 | 74,351 | +0.03(+0.67%) |
Dec 24, 2002 | 4.646 | 4.646 | 4.549 | 4.549 | 4,286 | +0.02(+0.40%) |
Dec 23, 2002 | 4.574 | 4.598 | 4.495 | 4.531 | 123,644 | -0.09(-1.97%) |
Dec 20, 2002 | 4.622 | 4.701 | 4.604 | 4.622 | 42,203 | +0.05(+1.06%) |
Dec 19, 2002 | 4.580 | 4.646 | 4.549 | 4.574 | 60,338 | -0.01(-0.26%) |
Dec 18, 2002 | 4.659 | 4.659 | 4.574 | 4.586 | 395,331 | -0.15(-3.08%) |
Dec 17, 2002 | 4.646 | 4.756 | 4.646 | 4.731 | 49,127 | -0.02(-0.38%) |
Dec 16, 2002 | 4.671 | 4.774 | 4.646 | 4.750 | 83,088 | +0.02(+0.38%) |
Dec 13, 2002 | 4.731 | 4.774 | 4.640 | 4.731 | 134,689 | +0.04(+0.78%) |
Dec 12, 2002 | 4.677 | 4.768 | 4.677 | 4.695 | 2,038,646 | +0.02(+0.39%) |
Dec 11, 2002 | 4.731 | 4.768 | 4.646 | 4.677 | 2,221,639 | -0.15(-3.14%) |
Dec 10, 2002 | 4.750 | 4.828 | 4.677 | 4.828 | 66,603 | +0.16(+3.38%) |
Dec 09, 2002 | 4.671 | 4.743 | 4.665 | 4.671 | 60,503 | -0.12(-2.53%) |
Dec 06, 2002 | 4.798 | 4.840 | 4.792 | 4.792 | 44,347 | -0.07(-1.37%) |
Dec 05, 2002 | 4.907 | 4.907 | 4.822 | 4.859 | 2,267,635 | +0.02(+0.50%) |
Dec 04, 2002 | 4.822 | 4.871 | 4.810 | 4.834 | 2,798,316 | -0.08(-1.61%) |
Dec 03, 2002 | 4.889 | 4.968 | 4.889 | 4.913 | 68,251 | -0.01(-0.25%) |
Dec 02, 2002 | 4.974 | 5.022 | 4.907 | 4.925 | 61,492 | +0.07(+1.37%) |
Nov 29, 2002 | 4.968 | 4.968 | 4.853 | 4.859 | 80,780 | -0.07(-1.48%) |
Nov 27, 2002 | 4.877 | 4.944 | 4.840 | 4.931 | 34,125 | +0.10(+2.14%) |
Nov 26, 2002 | 4.834 | 4.938 | 4.810 | 4.828 | 74,681 | -0.06(-1.24%) |
Nov 25, 2002 | 4.968 | 4.968 | 4.889 | 4.889 | 31,158 | -0.02(-0.37%) |
Nov 22, 2002 | 4.901 | 4.931 | 4.834 | 4.907 | 95,947 | +0.01(+0.25%) |
Nov 21, 2002 | 4.938 | 4.962 | 4.865 | 4.895 | 123,973 | -0.03(-0.62%) |
Nov 20, 2002 | 4.768 | 4.944 | 4.768 | 4.925 | 60,173 | +0.11(+2.27%) |
Nov 19, 2002 | 4.913 | 4.913 | 4.798 | 4.816 | 38,577 | -0.01(-0.25%) |
Nov 18, 2002 | 4.847 | 4.883 | 4.768 | 4.828 | 120,182 | -0.10(-1.97%) |
Nov 15, 2002 | 4.871 | 4.925 | 4.774 | 4.925 | 250,420 | +0.09(+1.88%) |
Nov 14, 2002 | 4.756 | 4.840 | 4.756 | 4.834 | 112,928 | +0.14(+2.97%) |
Nov 13, 2002 | 4.695 | 4.707 | 4.592 | 4.695 | 98,915 | +0.01(+0.26%) |
Nov 12, 2002 | 4.701 | 4.737 | 4.671 | 4.683 | 35,609 | +0.03(+0.65%) |
Nov 11, 2002 | 4.695 | 4.707 | 4.580 | 4.652 | 40,555 | -0.07(-1.54%) |
Nov 08, 2002 | 4.737 | 4.798 | 4.725 | 4.725 | 14,342 | +0.02(+0.52%) |
Nov 07, 2002 | 4.816 | 4.816 | 4.677 | 4.701 | 47,644 | -0.08(-1.65%) |
Nov 06, 2002 | 4.847 | 4.847 | 4.725 | 4.780 | 62,151 | +0.04(+0.90%) |
Nov 05, 2002 | 4.671 | 4.804 | 4.646 | 4.737 | 136,338 | -0.03(-0.64%) |
Nov 04, 2002 | 4.743 | 4.847 | 4.707 | 4.768 | 67,757 | +0.10(+2.08%) |
Nov 01, 2002 | 4.640 | 4.701 | 4.555 | 4.671 | 49,457 | +0.05(+1.18%) |
Oct 31, 2002 | 4.713 | 4.713 | 4.580 | 4.616 | 48,963 | -0.12(-2.44%) |
Oct 30, 2002 | 4.640 | 4.774 | 4.616 | 4.731 | 248,442 | +0.02(+0.52%) |
Oct 29, 2002 | 4.725 | 4.725 | 4.610 | 4.707 | 794,785 | -0.02(-0.51%) |
Oct 28, 2002 | 4.792 | 4.822 | 4.677 | 4.731 | 222,889 | +0.01(+0.13%) |
Oct 25, 2002 | 4.731 | 4.731 | 4.616 | 4.725 | 102,212 | +0.11(+2.37%) |
Oct 24, 2002 | 4.640 | 4.737 | 4.616 | 4.616 | 25,388 | -0.02(-0.39%) |
Oct 23, 2002 | 4.743 | 4.743 | 4.610 | 4.634 | 13,518 | +0.05(+1.06%) |
Oct 22, 2002 | 4.598 | 4.604 | 4.495 | 4.586 | 89,353 | -0.03(-0.66%) |
Oct 21, 2002 | 4.604 | 4.683 | 4.555 | 4.616 | 45,501 | +0.05(+1.20%) |
Oct 18, 2002 | 4.543 | 4.659 | 4.543 | 4.561 | 144,746 | -0.08(-1.70%) |
Oct 17, 2002 | 4.719 | 4.719 | 4.610 | 4.640 | 85,396 | +0.16(+3.52%) |
Oct 16, 2002 | 4.537 | 4.574 | 4.373 | 4.483 | 70,394 | -0.16(-3.40%) |
Oct 15, 2002 | 4.501 | 4.640 | 4.501 | 4.640 | 98,915 | +0.25(+5.81%) |
Oct 14, 2002 | 4.392 | 4.404 | 4.282 | 4.386 | 553,926 | -0.01(-0.14%) |
Oct 11, 2002 | 4.191 | 4.392 | 4.191 | 4.392 | 67,262 | +0.17(+4.02%) |
Oct 10, 2002 | 4.155 | 4.240 | 4.107 | 4.222 | 48,798 | +0.03(+0.72%) |
Oct 09, 2002 | 4.246 | 4.319 | 4.185 | 4.191 | 76,659 | -0.05(-1.29%) |
Oct 08, 2002 | 4.337 | 4.337 | 4.167 | 4.246 | 239,045 | +0.07(+1.60%) |
Oct 07, 2002 | 4.198 | 4.240 | 4.179 | 4.179 | 39,236 | -0.02(-0.58%) |
Oct 04, 2002 | 4.301 | 4.301 | 4.191 | 4.204 | 57,206 | -0.10(-2.26%) |
Oct 03, 2002 | 4.246 | 4.307 | 4.204 | 4.301 | 32,642 | -0.05(-1.12%) |
Oct 02, 2002 | 4.319 | 4.434 | 4.313 | 4.349 | 49,787 | -0.19(-4.14%) |
Oct 01, 2002 | 4.349 | 4.543 | 4.349 | 4.537 | 111,939 | +0.21(+4.91%) |
Sep 30, 2002 | 4.398 | 4.422 | 4.282 | 4.325 | 80,451 | -0.06(-1.38%) |
Sep 27, 2002 | 4.525 | 4.525 | 4.367 | 4.386 | 51,765 | -0.03(-0.69%) |
Sep 26, 2002 | 4.543 | 4.543 | 4.398 | 4.416 | 43,357 | -0.02(-0.41%) |
Sep 25, 2002 | 4.373 | 4.477 | 4.373 | 4.434 | 43,522 | +0.10(+2.24%) |
Sep 24, 2002 | 4.307 | 4.422 | 4.307 | 4.337 | 49,457 | -0.12(-2.72%) |
Sep 23, 2002 | 4.380 | 4.489 | 4.367 | 4.458 | 530,351 | -0.03(-0.68%) |
Sep 20, 2002 | 4.470 | 4.574 | 4.428 | 4.489 | 36,598 | +0.07(+1.65%) |
Sep 19, 2002 | 4.452 | 4.513 | 4.416 | 4.416 | 94,134 | -0.15(-3.32%) |
Sep 18, 2002 | 4.604 | 4.604 | 4.470 | 4.568 | 43,028 | -0.03(-0.66%) |
Sep 17, 2002 | 4.628 | 4.665 | 4.555 | 4.598 | 208,381 | -0.01(-0.13%) |
Sep 16, 2002 | 4.610 | 4.610 | 4.464 | 4.604 | 45,665 | -0.06(-1.30%) |
Sep 13, 2002 | 4.604 | 4.725 | 4.604 | 4.665 | 76,989 | -0.04(-0.90%) |
Sep 12, 2002 | 4.798 | 4.798 | 4.707 | 4.707 | 3,791 | -0.03(-0.64%) |
Sep 11, 2002 | 4.731 | 4.822 | 4.731 | 4.737 | 29,180 | +0.01(+0.13%) |
Sep 10, 2002 | 4.701 | 4.816 | 4.701 | 4.731 | 204,590 | +0.07(+1.43%) |
Sep 09, 2002 | 4.750 | 4.756 | 4.634 | 4.665 | 23,739 | -0.12(-2.41%) |
Sep 06, 2002 | 4.640 | 4.786 | 4.640 | 4.780 | 35,939 | +0.05(+1.03%) |
Sep 05, 2002 | 4.652 | 4.731 | 4.598 | 4.731 | 27,201 | -0.05(-1.02%) |
Sep 04, 2002 | 4.671 | 4.780 | 4.665 | 4.780 | 80,616 | +0.13(+2.74%) |
Sep 03, 2002 | 4.671 | 4.671 | 4.555 | 4.652 | 1,754,594 | -0.09(-1.92%) |
Aug 30, 2002 | 4.822 | 4.822 | 4.701 | 4.743 | 30,169 | +0.01(+0.13%) |
Aug 29, 2002 | 4.707 | 4.822 | 4.707 | 4.737 | 164,364 | -0.06(-1.26%) |
Aug 28, 2002 | 4.792 | 4.847 | 4.707 | 4.798 | 117,709 | -0.01(-0.13%) |
Aug 27, 2002 | 4.919 | 4.919 | 4.804 | 4.804 | 502,819 | -0.11(-2.22%) |
Aug 26, 2002 | 4.925 | 4.968 | 4.859 | 4.913 | 57,370 | -0.01(-0.25%) |
Aug 23, 2002 | 4.974 | 4.974 | 4.853 | 4.925 | 296,581 | -0.08(-1.69%) |
Aug 22, 2002 | 4.980 | 5.016 | 4.944 | 5.010 | 630,091 | +0.04(+0.85%) |
Aug 21, 2002 | 4.950 | 4.992 | 4.944 | 4.968 | 657,127 | +0.03(+0.61%) |
Aug 20, 2002 | 4.901 | 4.968 | 4.847 | 4.938 | 228,989 | -0.01(-0.12%) |
Aug 16, 2002 | 4.913 | 4.956 | 4.828 | 4.944 | 3,363,123 | +0.01(+0.12%) |
Aug 15, 2002 | 4.901 | 4.938 | 4.804 | 4.938 | 103,696 | +0.12(+2.39%) |
Aug 14, 2002 | 4.762 | 4.822 | 4.665 | 4.822 | 60,832 | +0.09(+1.92%) |
Aug 13, 2002 | 4.762 | 4.859 | 4.731 | 4.731 | 197,995 | +0.04(+0.78%) |
Aug 12, 2002 | 4.762 | 4.792 | 4.634 | 4.695 | 261,136 | -0.19(-3.85%) |
Aug 07, 2002 | 4.865 | 4.931 | 4.737 | 4.883 | 412,971 | +0.08(+1.77%) |
Aug 06, 2002 | 4.701 | 4.913 | 4.701 | 4.798 | 259,652 | +0.10(+2.20%) |
Aug 05, 2002 | 4.907 | 4.907 | 4.677 | 4.695 | 193,874 | -0.15(-3.13%) |
Aug 02, 2002 | 4.901 | 4.950 | 4.798 | 4.847 | 76,329 | -0.15(-3.03%) |
Aug 01, 2002 | 4.974 | 5.071 | 4.913 | 4.998 | 93,639 | -0.08(-1.55%) |
Jul 31, 2002 | 5.016 | 5.077 | 4.986 | 5.077 | 3,643,383 | +0.01(+0.24%) |
Jul 30, 2002 | 5.150 | 5.150 | 4.974 | 5.065 | 82,924 | +0.01(+0.12%) |
Jul 29, 2002 | 5.010 | 5.077 | 4.919 | 5.059 | 148,373 | +0.21(+4.25%) |
Jul 26, 2002 | 4.901 | 4.901 | 4.792 | 4.853 | 68,746 | -0.15(-3.03%) |
Jul 25, 2002 | 4.986 | 5.010 | 4.859 | 5.004 | 68,416 | -0.12(-2.37%) |
Jul 24, 2002 | 4.883 | 5.174 | 4.877 | 5.126 | 181,674 | -0.02(-0.47%) |
Jul 23, 2002 | 5.132 | 5.223 | 5.010 | 5.150 | 127,930 | +0.22(+4.43%) |
Jul 22, 2002 | 5.126 | 5.138 | 4.919 | 4.931 | 161,561 | -0.08(-1.69%) |
Jul 19, 2002 | 5.095 | 5.180 | 4.986 | 5.016 | 99,080 | -0.15(-2.82%) |
Jul 17, 2002 | 5.138 | 5.308 | 5.132 | 5.162 | 230,472 | -0.09(-1.73%) |
Jul 12, 2002 | 5.429 | 5.429 | 5.253 | 5.253 | 245,475 | -0.08(-1.59%) |
Jul 11, 2002 | 5.362 | 5.362 | 5.186 | 5.338 | 63,140 | +0.07(+1.27%) |
Jul 10, 2002 | 5.405 | 5.447 | 5.259 | 5.271 | 124,138 | -0.14(-2.58%) |
Jul 09, 2002 | 5.550 | 5.550 | 5.344 | 5.411 | 140,295 | +0.00(+0.00%) |
Jul 08, 2002 | 5.368 | 5.514 | 5.344 | 5.411 | 125,622 | -0.25(-4.50%) |
Jul 05, 2002 | 5.417 | 5.665 | 5.417 | 5.665 | 63,800 | +0.34(+6.38%) |
Jul 04, 2002 | 5.374 | 5.374 | 5.265 | 5.326 | 506,941 | +0.00(+0.00%) |
Jul 03, 2002 | 5.374 | 5.374 | 5.265 | 5.326 | 506,941 | +0.20(+3.91%) |
Jul 02, 2002 | 5.277 | 5.332 | 5.041 | 5.126 | 245,969 | -0.16(-2.99%) |
Jul 01, 2002 | 5.368 | 5.368 | 5.283 | 5.283 | 43,028 | -0.11(-2.02%) |
Jun 28, 2002 | 5.277 | 5.417 | 5.277 | 5.392 | 1,961,821 | +0.02(+0.45%) |
Jun 27, 2002 | 5.271 | 5.429 | 5.265 | 5.368 | 926,837 | +0.12(+2.31%) |
Jun 26, 2002 | 5.126 | 5.247 | 5.071 | 5.247 | 255,366 | -0.03(-0.57%) |
Jun 25, 2002 | 5.362 | 5.368 | 5.277 | 5.277 | 120,347 | +0.01(+0.23%) |
Jun 21, 2002 | 5.338 | 5.344 | 5.223 | 5.265 | 134,195 | -0.05(-0.91%) |
Jun 20, 2002 | 5.362 | 5.368 | 5.314 | 5.314 | 345,544 | +0.02(+0.46%) |
Jun 19, 2002 | 5.435 | 5.435 | 5.271 | 5.289 | 192,885 | -0.24(-4.39%) |
Jun 18, 2002 | 5.532 | 5.562 | 5.471 | 5.532 | 113,422 | -0.04(-0.76%) |
Jun 17, 2002 | 5.411 | 5.574 | 5.405 | 5.574 | 119,357 | +0.07(+1.21%) |
Jun 14, 2002 | 5.520 | 5.574 | 5.399 | 5.508 | 1,003,991 | -0.21(-3.61%) |
Jun 12, 2002 | 5.611 | 5.720 | 5.611 | 5.714 | 189,587 | -0.07(-1.15%) |
Jun 11, 2002 | 5.811 | 5.811 | 5.763 | 5.781 | 200,798 | -0.08(-1.45%) |
Jun 10, 2002 | 5.841 | 5.902 | 5.823 | 5.866 | 327,080 | +0.05(+0.83%) |
Jun 07, 2002 | 5.756 | 5.847 | 5.678 | 5.817 | 143,757 | +0.13(+2.35%) |
Jun 06, 2002 | 5.823 | 5.835 | 5.617 | 5.684 | 321,145 | -0.14(-2.40%) |
Jun 05, 2002 | 5.835 | 5.853 | 5.744 | 5.823 | 83,418 | +0.05(+0.95%) |
May 31, 2002 | 5.787 | 5.817 | 5.744 | 5.769 | 757,032 | -0.12(-1.96%) |
May 28, 2002 | 5.920 | 5.981 | 5.835 | 5.884 | 290,811 | -0.07(-1.22%) |
May 27, 2002 | 5.963 | 5.963 | 5.914 | 5.957 | 308,286 | +0.00(+0.00%) |
May 24, 2002 | 5.963 | 5.963 | 5.914 | 5.957 | 308,286 | -0.04(-0.61%) |
May 23, 2002 | 6.035 | 6.048 | 5.957 | 5.993 | 213,986 | -0.07(-1.10%) |
May 22, 2002 | 5.944 | 6.066 | 5.932 | 6.060 | 183,323 | +0.05(+0.91%) |
May 21, 2002 | 6.054 | 6.066 | 5.951 | 6.005 | 217,284 | -0.10(-1.69%) |
May 20, 2002 | 6.151 | 6.163 | 6.078 | 6.108 | 910,351 | -0.06(-0.98%) |
May 17, 2002 | 6.151 | 6.205 | 6.126 | 6.169 | 950,412 | +0.07(+1.19%) |
May 16, 2002 | 6.090 | 6.114 | 6.042 | 6.096 | 314,880 | +0.03(+0.50%) |
May 15, 2002 | 6.090 | 6.102 | 6.017 | 6.066 | 285,700 | -0.02(-0.40%) |
May 14, 2002 | 6.096 | 6.120 | 6.035 | 6.090 | 360,711 | -0.02(-0.30%) |
May 13, 2002 | 5.981 | 6.126 | 5.981 | 6.108 | 355,600 | +0.20(+3.39%) |
May 10, 2002 | 5.902 | 6.048 | 5.902 | 5.908 | 90,342 | -0.03(-0.51%) |
May 09, 2002 | 6.005 | 6.042 | 5.896 | 5.938 | 146,394 | -0.22(-3.55%) |
May 08, 2002 | 6.078 | 6.187 | 6.078 | 6.157 | 352,138 | +0.07(+1.20%) |
May 07, 2002 | 6.096 | 6.126 | 6.035 | 6.084 | 148,702 | -0.01(-0.10%) |
May 06, 2002 | 6.066 | 6.102 | 6.017 | 6.090 | 125,787 | +0.01(+0.10%) |
May 03, 2002 | 6.108 | 6.108 | 5.987 | 6.084 | 374,724 | -0.02(-0.30%) |
May 02, 2002 | 6.126 | 6.145 | 6.078 | 6.102 | 3,038,845 | +0.07(+1.21%) |
May 01, 2002 | 5.999 | 6.035 | 5.920 | 6.029 | 112,268 | +0.03(+0.51%) |
Apr 30, 2002 | 5.975 | 6.029 | 5.914 | 5.999 | 399,618 | +0.20(+3.45%) |
Apr 29, 2002 | 5.823 | 5.908 | 5.799 | 5.799 | 84,407 | -0.02(-0.42%) |
Apr 26, 2002 | 5.853 | 5.914 | 5.799 | 5.823 | 357,414 | +0.02(+0.31%) |
Apr 25, 2002 | 5.914 | 5.914 | 5.775 | 5.805 | 906,394 | -0.12(-2.05%) |
Apr 24, 2002 | 5.860 | 5.938 | 5.860 | 5.926 | 1,026,082 | +0.07(+1.14%) |
Apr 23, 2002 | 5.902 | 5.938 | 5.835 | 5.860 | 117,214 | +0.16(+2.88%) |
Apr 22, 2002 | 5.756 | 5.756 | 5.678 | 5.696 | 85,726 | -0.14(-2.39%) |
Apr 19, 2002 | 5.672 | 5.847 | 5.672 | 5.835 | 106,498 | +0.12(+2.01%) |
Apr 18, 2002 | 5.672 | 5.732 | 5.617 | 5.720 | 300,537 | +0.08(+1.51%) |
Apr 17, 2002 | 5.684 | 5.756 | 5.635 | 5.635 | 79,626 | +0.04(+0.76%) |
Apr 16, 2002 | 5.423 | 5.635 | 5.423 | 5.593 | 104,685 | +0.11(+1.99%) |
Apr 15, 2002 | 5.483 | 5.483 | 5.380 | 5.483 | 125,952 | +0.00(+0.00%) |
Apr 12, 2002 | 5.417 | 5.483 | 5.417 | 5.483 | 86,221 | +0.14(+2.61%) |
Apr 11, 2002 | 5.423 | 5.483 | 5.344 | 5.344 | 269,214 | -0.07(-1.34%) |
Apr 10, 2002 | 5.399 | 5.423 | 5.344 | 5.417 | 37,917 | -0.01(-0.11%) |
Apr 09, 2002 | 5.459 | 5.459 | 5.417 | 5.423 | 28,190 | +0.00(+0.00%) |
Apr 08, 2002 | 5.399 | 5.423 | 5.344 | 5.423 | 50,281 | -0.01(-0.11%) |
Apr 05, 2002 | 5.411 | 5.502 | 5.411 | 5.429 | 31,323 | -0.01(-0.22%) |
Apr 04, 2002 | 5.405 | 5.490 | 5.405 | 5.441 | 69,240 | +0.03(+0.56%) |
Apr 03, 2002 | 5.429 | 5.453 | 5.399 | 5.411 | 33,960 | -0.02(-0.34%) |
Apr 02, 2002 | 5.514 | 5.514 | 5.405 | 5.429 | 46,490 | -0.15(-2.61%) |