Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 4.740 | 4.875 | 4.650 | 4.677 | 663,903 | -0.05(-1.15%) |
Apr 29, 2003 | 4.794 | 4.939 | 4.604 | 4.731 | 703,887 | +0.05(+0.96%) |
Apr 28, 2003 | 4.559 | 4.731 | 4.514 | 4.686 | 845,108 | +0.14(+2.98%) |
Apr 25, 2003 | 4.785 | 4.794 | 4.442 | 4.550 | 986,661 | -0.28(-5.79%) |
Apr 24, 2003 | 5.002 | 5.065 | 4.794 | 4.830 | 557,129 | -0.25(-4.97%) |
Apr 23, 2003 | 5.182 | 5.191 | 4.767 | 5.083 | 3,562,857 | -0.51(-9.19%) |
Apr 22, 2003 | 5.444 | 5.643 | 5.173 | 5.598 | 1,469,358 | +0.14(+2.65%) |
Apr 21, 2003 | 4.966 | 5.589 | 4.920 | 5.453 | 2,124,511 | +0.60(+12.48%) |
Apr 17, 2003 | 4.650 | 4.902 | 4.505 | 4.848 | 833,921 | +0.31(+6.76%) |
Apr 16, 2003 | 4.650 | 4.740 | 4.496 | 4.541 | 368,724 | +0.07(+1.62%) |
Apr 15, 2003 | 4.469 | 4.695 | 4.334 | 4.469 | 426,430 | -0.01(-0.20%) |
Apr 14, 2003 | 4.595 | 4.623 | 4.307 | 4.478 | 699,014 | -0.03(-0.60%) |
Apr 11, 2003 | 4.514 | 4.722 | 4.469 | 4.505 | 618,380 | +0.04(+0.81%) |
Apr 10, 2003 | 4.559 | 4.568 | 4.370 | 4.469 | 435,734 | -0.05(-1.00%) |
Apr 09, 2003 | 4.740 | 4.758 | 4.496 | 4.514 | 476,051 | -0.22(-4.58%) |
Apr 08, 2003 | 4.704 | 4.767 | 4.586 | 4.731 | 429,864 | -0.06(-1.32%) |
Apr 07, 2003 | 4.875 | 4.966 | 4.731 | 4.794 | 591,354 | +0.21(+4.53%) |
Apr 04, 2003 | 4.469 | 4.641 | 4.424 | 4.586 | 830,930 | +0.17(+3.89%) |
Apr 03, 2003 | 4.559 | 4.595 | 4.415 | 4.415 | 556,132 | -0.14(-2.98%) |
Apr 02, 2003 | 4.388 | 4.641 | 4.379 | 4.550 | 575,958 | +0.29(+6.78%) |
Apr 01, 2003 | 4.252 | 4.379 | 4.162 | 4.261 | 623,918 | -0.03(-0.63%) |
Mar 31, 2003 | 4.433 | 4.514 | 4.288 | 4.288 | 542,847 | -0.27(-5.94%) |
Mar 28, 2003 | 4.695 | 4.722 | 4.514 | 4.559 | 300,052 | -0.18(-3.81%) |
Mar 27, 2003 | 4.785 | 4.821 | 4.695 | 4.740 | 379,229 | -0.11(-2.23%) |
Mar 26, 2003 | 4.966 | 5.056 | 4.704 | 4.848 | 799,043 | -0.07(-1.47%) |
Mar 25, 2003 | 4.930 | 5.047 | 4.785 | 4.920 | 311,589 | -0.02(-0.37%) |
Mar 24, 2003 | 4.920 | 5.056 | 4.875 | 4.939 | 896,240 | -0.19(-3.70%) |
Mar 21, 2003 | 5.146 | 5.205 | 5.020 | 5.128 | 679,204 | +0.08(+1.61%) |
Mar 20, 2003 | 4.722 | 5.164 | 4.559 | 5.047 | 1,080,647 | +0.04(+0.72%) |
Mar 19, 2003 | 5.020 | 5.101 | 4.948 | 5.011 | 1,846,982 | -0.06(-1.25%) |
Mar 18, 2003 | 5.056 | 5.092 | 4.893 | 5.074 | 2,272,801 | +0.24(+5.05%) |
Mar 17, 2003 | 4.424 | 5.011 | 4.424 | 4.830 | 996,213 | +0.28(+6.15%) |
Mar 14, 2003 | 4.650 | 4.776 | 4.488 | 4.550 | 625,269 | -0.02(-0.40%) |
Mar 13, 2003 | 4.316 | 4.641 | 4.288 | 4.568 | 1,499,485 | +0.51(+12.44%) |
Mar 12, 2003 | 4.108 | 4.153 | 3.964 | 4.063 | 1,074,647 | -0.03(-0.66%) |
Mar 11, 2003 | 3.991 | 4.189 | 3.973 | 4.090 | 358,201 | +0.10(+2.49%) |
Mar 10, 2003 | 4.090 | 4.143 | 3.991 | 3.991 | 231,158 | -0.14(-3.28%) |
Mar 07, 2003 | 4.126 | 4.234 | 4.036 | 4.126 | 455,440 | -0.09(-2.14%) |
Mar 06, 2003 | 4.334 | 4.397 | 4.153 | 4.216 | 954,097 | -0.12(-2.71%) |
Mar 05, 2003 | 4.478 | 4.514 | 4.153 | 4.334 | 1,495,387 | -0.14(-3.23%) |
Mar 04, 2003 | 4.767 | 4.812 | 4.442 | 4.478 | 766,689 | -0.28(-5.88%) |
Mar 03, 2003 | 5.011 | 5.146 | 4.740 | 4.758 | 548,932 | -0.23(-4.70%) |
Feb 28, 2003 | 5.056 | 5.182 | 4.785 | 4.993 | 1,581,892 | -0.01(-0.18%) |
Feb 27, 2003 | 4.650 | 5.101 | 4.559 | 5.002 | 1,350,512 | +0.38(+8.20%) |
Feb 26, 2003 | 4.830 | 4.830 | 4.586 | 4.623 | 502,634 | -0.20(-4.12%) |
Feb 25, 2003 | 4.857 | 4.893 | 4.650 | 4.821 | 451,462 | -0.10(-2.02%) |
Feb 24, 2003 | 4.830 | 4.993 | 4.749 | 4.920 | 483,362 | +0.06(+1.30%) |
Feb 21, 2003 | 5.002 | 5.047 | 4.740 | 4.857 | 270,035 | -0.05(-0.92%) |
Feb 20, 2003 | 4.839 | 4.993 | 4.830 | 4.902 | 286,871 | +0.07(+1.50%) |
Feb 19, 2003 | 4.866 | 4.975 | 4.758 | 4.830 | 491,447 | -0.03(-0.56%) |
Feb 18, 2003 | 4.740 | 4.920 | 4.695 | 4.857 | 479,153 | +0.21(+4.47%) |
Feb 14, 2003 | 4.397 | 4.659 | 4.379 | 4.650 | 434,848 | +0.26(+5.97%) |
Feb 13, 2003 | 4.541 | 4.541 | 4.288 | 4.388 | 437,950 | -0.02(-0.41%) |
Feb 12, 2003 | 4.379 | 4.460 | 4.325 | 4.406 | 489,343 | +0.05(+1.04%) |
Feb 11, 2003 | 4.288 | 4.514 | 4.288 | 4.361 | 850,535 | +0.10(+2.33%) |
Feb 10, 2003 | 4.216 | 4.316 | 4.072 | 4.261 | 395,749 | +0.08(+1.94%) |
Feb 07, 2003 | 4.361 | 4.460 | 4.126 | 4.180 | 558,347 | -0.12(-2.73%) |
Feb 06, 2003 | 4.307 | 4.496 | 4.216 | 4.298 | 1,121,790 | +0.02(+0.42%) |
Feb 05, 2003 | 4.532 | 4.623 | 4.261 | 4.279 | 1,764,316 | -0.15(-3.46%) |
Feb 04, 2003 | 4.568 | 4.595 | 4.343 | 4.433 | 1,257,694 | -0.18(-3.80%) |
Feb 03, 2003 | 4.686 | 4.785 | 4.514 | 4.608 | 1,170,968 | -0.15(-3.15%) |
Jan 31, 2003 | 4.803 | 4.866 | 4.496 | 4.758 | 2,439,516 | -0.35(-6.89%) |
Jan 30, 2003 | 5.670 | 5.805 | 5.056 | 5.110 | 1,557,236 | -0.54(-9.58%) |
Jan 29, 2003 | 5.507 | 5.778 | 5.462 | 5.652 | 865,266 | +0.02(+0.32%) |
Jan 28, 2003 | 5.652 | 5.787 | 5.426 | 5.634 | 828,272 | +0.03(+0.48%) |
Jan 27, 2003 | 5.580 | 5.841 | 5.552 | 5.607 | 1,158,341 | -0.10(-1.74%) |
Jan 24, 2003 | 5.760 | 5.823 | 5.589 | 5.706 | 882,656 | -0.12(-2.02%) |
Jan 23, 2003 | 5.995 | 6.085 | 5.607 | 5.823 | 1,340,765 | +0.11(+1.90%) |
Jan 22, 2003 | 5.914 | 5.995 | 5.534 | 5.715 | 3,504,154 | +0.22(+3.94%) |
Jan 21, 2003 | 5.372 | 5.571 | 5.264 | 5.498 | 1,167,645 | +0.15(+2.87%) |
Jan 17, 2003 | 5.462 | 5.625 | 5.236 | 5.345 | 1,669,504 | -0.40(-6.92%) |
Jan 16, 2003 | 6.139 | 6.230 | 5.715 | 5.742 | 774,442 | -0.32(-5.22%) |
Jan 15, 2003 | 6.184 | 6.320 | 5.787 | 6.058 | 1,916,169 | -0.28(-4.42%) |
Jan 14, 2003 | 6.311 | 6.600 | 6.139 | 6.338 | 1,013,354 | +0.07(+1.15%) |
Jan 13, 2003 | 6.609 | 6.853 | 6.257 | 6.266 | 1,293,359 | -0.25(-3.88%) |
Jan 10, 2003 | 5.625 | 6.537 | 5.562 | 6.519 | 1,667,400 | +0.66(+11.25%) |
Jan 09, 2003 | 5.959 | 6.157 | 5.814 | 5.859 | 1,236,538 | +0.24(+4.34%) |
Jan 08, 2003 | 5.697 | 5.769 | 5.552 | 5.616 | 572,968 | -0.16(-2.81%) |
Jan 07, 2003 | 6.040 | 6.139 | 5.760 | 5.778 | 989,541 | -0.21(-3.47%) |
Jan 06, 2003 | 5.670 | 6.166 | 5.643 | 5.986 | 1,369,895 | +0.34(+6.08%) |
Jan 03, 2003 | 5.462 | 5.814 | 5.435 | 5.643 | 846,437 | +0.15(+2.80%) |
Jan 02, 2003 | 5.209 | 5.516 | 5.128 | 5.489 | 1,105,840 | +0.33(+6.29%) |
Dec 31, 2002 | 5.011 | 5.381 | 5.011 | 5.164 | 911,343 | +0.11(+2.14%) |
Dec 30, 2002 | 5.363 | 5.435 | 4.966 | 5.056 | 927,071 | -0.29(-5.42%) |
Dec 27, 2002 | 5.399 | 5.534 | 5.345 | 5.346 | 801,136 | -0.03(-0.49%) |
Dec 26, 2002 | 5.462 | 5.634 | 5.354 | 5.372 | 733,239 | -0.10(-1.82%) |
Dec 24, 2002 | 5.462 | 5.507 | 5.345 | 5.471 | 592,572 | -0.04(-0.66%) |
Dec 23, 2002 | 5.318 | 5.607 | 5.300 | 5.507 | 761,594 | +0.14(+2.69%) |
Dec 20, 2002 | 5.318 | 5.643 | 5.300 | 5.363 | 1,403,566 | -0.04(-0.67%) |
Dec 19, 2002 | 5.056 | 5.417 | 4.966 | 5.399 | 1,913,511 | +0.19(+3.64%) |
Dec 18, 2002 | 5.065 | 5.218 | 4.975 | 5.209 | 2,047,311 | +0.06(+1.23%) |
Dec 17, 2002 | 4.993 | 5.255 | 4.902 | 5.146 | 1,311,081 | +0.23(+4.78%) |
Dec 16, 2002 | 5.110 | 5.155 | 4.902 | 4.911 | 1,334,119 | -0.09(-1.81%) |
Dec 13, 2002 | 5.480 | 5.480 | 4.902 | 5.002 | 1,965,790 | -0.62(-11.08%) |
Dec 12, 2002 | 5.155 | 5.805 | 4.930 | 5.625 | 4,505,878 | +0.78(+16.01%) |
Dec 11, 2002 | 4.406 | 4.893 | 4.207 | 4.848 | 1,468,694 | +0.41(+9.15%) |
Dec 10, 2002 | 3.792 | 4.478 | 3.738 | 4.442 | 1,771,183 | +0.67(+17.70%) |
Dec 09, 2002 | 4.117 | 4.180 | 3.602 | 3.774 | 2,065,586 | -0.30(-7.32%) |
Dec 06, 2002 | 4.198 | 4.270 | 4.045 | 4.072 | 1,546,891 | -0.15(-3.63%) |
Dec 05, 2002 | 4.686 | 4.830 | 4.225 | 4.225 | 1,376,762 | -0.34(-7.55%) |
Dec 04, 2002 | 4.424 | 4.722 | 4.198 | 4.570 | 1,297,568 | -0.38(-7.63%) |
Dec 03, 2002 | 5.372 | 5.417 | 4.884 | 4.948 | 1,127,217 | -0.52(-9.57%) |
Dec 02, 2002 | 5.688 | 5.751 | 5.282 | 5.471 | 1,607,478 | +0.19(+3.59%) |
Nov 29, 2002 | 5.571 | 5.697 | 5.282 | 5.282 | 421,889 | -0.29(-5.19%) |
Nov 27, 2002 | 5.408 | 5.760 | 5.408 | 5.571 | 1,058,545 | +0.31(+5.98%) |
Nov 26, 2002 | 5.435 | 5.507 | 5.056 | 5.256 | 1,417,301 | -0.23(-4.24%) |
Nov 25, 2002 | 5.697 | 6.085 | 4.930 | 5.489 | 3,844,301 | -0.08(-1.46%) |
Nov 22, 2002 | 4.252 | 5.598 | 4.153 | 5.571 | 3,674,615 | +1.17(+26.69%) |
Nov 21, 2002 | 3.666 | 4.478 | 3.657 | 4.397 | 3,024,336 | +0.83(+23.29%) |
Nov 20, 2002 | 3.223 | 3.647 | 3.205 | 3.566 | 789,838 | +0.30(+9.12%) |
Nov 19, 2002 | 3.404 | 3.476 | 3.142 | 3.268 | 916,327 | -0.16(-4.74%) |
Nov 18, 2002 | 3.702 | 3.828 | 3.431 | 3.431 | 1,437,127 | -0.19(-5.24%) |
Nov 15, 2002 | 3.196 | 3.936 | 3.070 | 3.620 | 3,450,102 | +0.22(+6.37%) |
Nov 14, 2002 | 3.034 | 3.440 | 3.015 | 3.404 | 1,118,799 | +0.46(+15.64%) |
Nov 13, 2002 | 2.952 | 3.034 | 2.898 | 2.943 | 987,879 | -0.05(-1.51%) |
Nov 12, 2002 | 3.196 | 3.250 | 2.943 | 2.988 | 1,169,528 | -0.10(-3.22%) |
Nov 11, 2002 | 3.611 | 3.638 | 3.025 | 3.088 | 730,913 | -0.54(-14.93%) |
Nov 08, 2002 | 3.602 | 3.666 | 3.395 | 3.629 | 721,388 | +0.07(+2.03%) |
Nov 07, 2002 | 3.738 | 3.756 | 3.521 | 3.557 | 868,811 | -0.27(-7.08%) |
Nov 06, 2002 | 3.503 | 3.882 | 3.395 | 3.828 | 1,940,205 | +0.44(+13.04%) |
Nov 05, 2002 | 3.548 | 3.548 | 3.322 | 3.387 | 1,395,702 | -0.10(-2.82%) |
Nov 04, 2002 | 3.620 | 4.027 | 3.485 | 3.485 | 3,113,609 | +0.05(+1.58%) |
Nov 01, 2002 | 3.350 | 3.476 | 3.169 | 3.431 | 1,312,520 | +0.05(+1.33%) |
Oct 31, 2002 | 3.620 | 3.647 | 3.359 | 3.386 | 96,672,424 | -0.23(-6.25%) |
Oct 30, 2002 | 3.025 | 3.693 | 3.025 | 3.611 | 1,170,559 | +0.60(+20.12%) |
Oct 29, 2002 | 3.250 | 3.304 | 2.880 | 3.006 | 869,808 | -0.24(-7.53%) |
Oct 28, 2002 | 3.043 | 3.396 | 3.034 | 3.251 | 1,444,326 | +0.25(+8.46%) |
Oct 25, 2002 | 2.645 | 3.015 | 2.618 | 2.997 | 760,386 | +0.32(+11.78%) |
Oct 24, 2002 | 2.555 | 2.871 | 2.546 | 2.681 | 1,452,855 | +0.14(+5.69%) |
Oct 23, 2002 | 2.365 | 2.609 | 2.320 | 2.537 | 854,690 | +0.14(+6.04%) |
Oct 22, 2002 | 2.700 | 2.709 | 2.384 | 2.393 | 707,099 | -0.32(-11.67%) |
Oct 21, 2002 | 2.483 | 2.745 | 2.347 | 2.709 | 737,559 | +0.22(+8.70%) |
Oct 18, 2002 | 2.510 | 2.636 | 2.329 | 2.492 | 548,489 | +0.01(+0.36%) |
Oct 17, 2002 | 2.293 | 2.528 | 2.266 | 2.483 | 955,096 | +0.41(+19.62%) |
Oct 16, 2002 | 1.986 | 2.113 | 1.824 | 2.076 | 650,921 | -0.22(-9.49%) |
Oct 15, 2002 | 2.049 | 2.329 | 2.049 | 2.293 | 866,470 | +0.38(+19.81%) |
Oct 14, 2002 | 1.923 | 2.031 | 1.842 | 1.914 | 474,928 | +0.01(+0.47%) |
Oct 11, 2002 | 1.968 | 2.113 | 1.878 | 1.905 | 1,059,653 | +0.02(+0.96%) |
Oct 10, 2002 | 1.842 | 1.923 | 1.733 | 1.887 | 1,356,682 | +0.13(+7.18%) |
Oct 09, 2002 | 1.842 | 1.851 | 1.752 | 1.761 | 827,829 | -0.14(-7.14%) |
Oct 08, 2002 | 1.977 | 2.003 | 1.724 | 1.896 | 688,713 | +0.10(+5.53%) |
Oct 07, 2002 | 2.131 | 2.140 | 1.788 | 1.797 | 1,499,929 | -0.35(-16.39%) |
Oct 04, 2002 | 2.844 | 2.844 | 2.049 | 2.149 | 1,809,063 | -0.51(-19.32%) |
Oct 03, 2002 | 2.781 | 2.844 | 2.591 | 2.663 | 548,407 | -0.16(-5.75%) |
Oct 02, 2002 | 2.600 | 3.034 | 2.600 | 2.826 | 569,645 | +0.05(+1.95%) |
Oct 01, 2002 | 2.718 | 2.844 | 2.573 | 2.772 | 318,393 | +0.06(+2.33%) |
Sep 30, 2002 | 2.627 | 2.799 | 2.573 | 2.709 | 578,284 | +0.06(+2.39%) |
Sep 27, 2002 | 2.754 | 2.916 | 2.645 | 2.645 | 610,405 | -0.17(-6.09%) |
Sep 26, 2002 | 3.006 | 3.025 | 2.618 | 2.817 | 1,013,687 | -0.09(-3.11%) |
Sep 25, 2002 | 3.043 | 3.115 | 2.880 | 2.907 | 1,185,699 | +0.01(+0.31%) |
Sep 24, 2002 | 2.808 | 3.061 | 2.700 | 2.898 | 561,803 | +0.06(+2.23%) |
Sep 23, 2002 | 3.097 | 3.097 | 2.817 | 2.835 | 935,489 | -0.23(-7.37%) |
Sep 20, 2002 | 3.295 | 3.386 | 2.889 | 3.061 | 1,293,132 | -0.24(-7.38%) |
Sep 19, 2002 | 3.494 | 3.539 | 3.277 | 3.304 | 595,618 | -0.12(-3.43%) |
Sep 18, 2002 | 3.575 | 3.728 | 3.413 | 3.422 | 551,640 | -0.23(-6.42%) |
Sep 17, 2002 | 3.900 | 3.927 | 3.611 | 3.657 | 992,420 | -0.14(-3.80%) |
Sep 16, 2002 | 3.837 | 3.882 | 3.666 | 3.801 | 703,223 | -0.04(-0.94%) |
Sep 13, 2002 | 3.792 | 3.991 | 3.738 | 3.837 | 659,715 | -0.03(-0.70%) |
Sep 12, 2002 | 4.216 | 4.225 | 3.769 | 3.864 | 542,190 | -0.27(-6.55%) |
Sep 11, 2002 | 4.279 | 4.379 | 4.036 | 4.135 | 720,280 | +0.02(+0.44%) |
Sep 10, 2002 | 3.873 | 4.126 | 3.693 | 4.117 | 1,219,587 | +0.42(+11.49%) |
Sep 09, 2002 | 3.702 | 3.853 | 3.476 | 3.693 | 664,179 | +0.02(+0.49%) |
Sep 06, 2002 | 3.557 | 3.774 | 3.431 | 3.675 | 1,422,856 | +0.40(+12.12%) |
Sep 05, 2002 | 3.557 | 3.566 | 3.268 | 3.277 | 595,452 | -0.25(-7.16%) |
Sep 04, 2002 | 3.368 | 3.620 | 3.232 | 3.530 | 751,277 | +0.20(+5.96%) |
Sep 03, 2002 | 3.350 | 3.521 | 3.232 | 3.331 | 551,923 | -0.03(-0.81%) |
Aug 30, 2002 | 3.521 | 3.521 | 3.359 | 3.359 | 504,739 | -0.16(-4.62%) |
Aug 29, 2002 | 3.277 | 3.566 | 3.178 | 3.521 | 925,071 | +0.17(+5.12%) |
Aug 28, 2002 | 3.485 | 3.494 | 3.277 | 3.350 | 1,239,640 | -0.17(-4.87%) |
Aug 27, 2002 | 3.837 | 3.837 | 3.467 | 3.521 | 991,869 | -0.33(-8.67%) |
Aug 26, 2002 | 3.837 | 3.918 | 3.620 | 3.855 | 795,708 | +0.15(+4.15%) |
Aug 23, 2002 | 4.009 | 4.009 | 3.611 | 3.702 | 684,456 | -0.34(-8.48%) |
Aug 22, 2002 | 4.117 | 4.288 | 3.973 | 4.045 | 1,808,952 | -0.14(-3.45%) |
Aug 21, 2002 | 3.774 | 4.243 | 3.765 | 4.189 | 1,345,860 | +0.56(+15.42%) |
Aug 20, 2002 | 3.783 | 3.963 | 3.566 | 3.629 | 1,478,541 | -0.66(-15.37%) |
Aug 16, 2002 | 3.684 | 4.288 | 3.620 | 4.288 | 1,271,982 | +0.54(+14.46%) |
Aug 15, 2002 | 3.756 | 3.900 | 3.566 | 3.747 | 211,963,824 | +0.14(+3.75%) |
Aug 14, 2002 | 3.657 | 3.774 | 3.169 | 3.611 | 4,855,552 | -0.01(-0.25%) |
Aug 13, 2002 | 3.909 | 4.222 | 3.602 | 3.620 | 4,762,180 | -1.11(-23.47%) |
Aug 07, 2002 | 5.029 | 5.137 | 4.379 | 4.731 | 1,735,739 | -0.19(-3.85%) |
Aug 06, 2002 | 4.875 | 5.273 | 4.803 | 4.920 | 1,605,595 | +0.26(+5.62%) |
Aug 05, 2002 | 5.011 | 5.164 | 4.604 | 4.659 | 1,450,016 | -0.36(-7.19%) |
Aug 02, 2002 | 5.525 | 5.571 | 5.011 | 5.020 | 2,558,626 | -0.44(-8.10%) |
Aug 01, 2002 | 5.878 | 6.112 | 5.462 | 5.462 | 1,975,316 | -0.42(-7.21%) |
Jul 31, 2002 | 6.212 | 6.410 | 5.733 | 5.887 | 1,060,982 | -0.37(-5.92%) |
Jul 30, 2002 | 6.058 | 6.482 | 5.868 | 6.257 | 1,755,486 | +0.24(+4.05%) |
Jul 29, 2002 | 5.654 | 6.058 | 5.552 | 6.013 | 1,729,537 | +0.53(+9.72%) |
Jul 26, 2002 | 5.724 | 5.733 | 5.330 | 5.480 | 2,749,477 | +0.19(+3.58%) |
Jul 25, 2002 | 6.735 | 6.735 | 5.255 | 5.291 | 5,166,018 | -1.47(-21.76%) |
Jul 24, 2002 | 6.510 | 6.889 | 5.733 | 6.762 | 2,387,791 | -0.09(-1.32%) |
Jul 23, 2002 | 7.710 | 7.719 | 6.500 | 6.853 | 2,714,699 | -1.14(-14.24%) |
Jul 22, 2002 | 8.135 | 8.387 | 7.683 | 7.990 | 2,216,506 | -0.20(-2.43%) |
Jul 19, 2002 | 8.126 | 8.604 | 8.044 | 8.189 | 1,932,119 | -1.25(-13.29%) |
Jul 17, 2002 | 10.28 | 11.29 | 9.155 | 9.444 | 4,113,784 | -1.33(-12.32%) |
Jul 12, 2002 | 10.95 | 11.11 | 10.56 | 10.77 | 597,224 | +0.06(+0.59%) |
Jul 11, 2002 | 9.733 | 10.75 | 9.534 | 10.71 | 886,865 | +0.97(+9.92%) |
Jul 10, 2002 | 10.45 | 10.64 | 9.697 | 9.742 | 1,260,573 | -0.65(-6.26%) |
Jul 09, 2002 | 10.60 | 10.60 | 10.08 | 10.39 | 928,179 | -0.26(-2.46%) |
Jul 08, 2002 | 11.20 | 11.20 | 10.65 | 10.65 | 899,492 | -0.55(-4.92%) |
Jul 05, 2002 | 10.60 | 11.24 | 10.53 | 11.20 | 415,576 | +1.14(+11.30%) |
Jul 04, 2002 | 9.579 | 10.14 | 9.507 | 10.07 | 864,159 | +0.00(+0.00%) |
Jul 03, 2002 | 9.579 | 10.14 | 9.507 | 10.07 | 864,159 | +0.42(+4.30%) |
Jul 02, 2002 | 10.29 | 10.38 | 9.579 | 9.651 | 1,205,082 | -0.71(-6.88%) |
Jul 01, 2002 | 11.19 | 11.45 | 10.30 | 10.36 | 833,256 | -0.82(-7.34%) |
Jun 28, 2002 | 11.20 | 11.84 | 11.09 | 11.19 | 1,157,344 | -0.21(-1.82%) |
Jun 27, 2002 | 10.60 | 11.46 | 10.59 | 11.39 | 1,190,794 | +0.89(+8.51%) |
Jun 26, 2002 | 10.01 | 10.62 | 9.642 | 10.50 | 1,093,213 | +0.41(+4.03%) |
Jun 25, 2002 | 10.62 | 10.90 | 9.976 | 10.09 | 1,187,360 | +0.16(+1.64%) |
Jun 21, 2002 | 10.70 | 10.73 | 10.18 | 9.931 | 1,839,079 | -0.42(-4.10%) |
Jun 20, 2002 | 11.12 | 11.15 | 10.34 | 10.36 | 1,688,887 | -0.42(-3.86%) |
Jun 19, 2002 | 11.50 | 11.56 | 10.70 | 10.77 | 644,962 | -0.74(-6.43%) |
Jun 18, 2002 | 11.47 | 12.16 | 11.44 | 11.51 | 600,326 | -0.23(-1.92%) |
Jun 17, 2002 | 11.33 | 11.87 | 11.31 | 11.74 | 789,284 | +0.51(+4.59%) |
Jun 14, 2002 | 10.89 | 11.30 | 10.38 | 11.22 | 1,385,623 | +0.23(+2.05%) |
Jun 12, 2002 | 10.96 | 11.29 | 10.64 | 11.00 | 2,063,814 | +0.05(+0.41%) |
Jun 11, 2002 | 11.93 | 12.15 | 10.93 | 10.95 | 1,212,725 | -0.87(-7.33%) |
Jun 10, 2002 | 12.68 | 12.69 | 11.80 | 11.82 | 559,787 | -0.34(-2.82%) |
Jun 07, 2002 | 11.61 | 12.29 | 11.36 | 12.16 | 979,240 | +0.05(+0.45%) |
Jun 06, 2002 | 12.14 | 12.23 | 11.88 | 12.11 | 1,767,638 | -0.16(-1.32%) |
Jun 05, 2002 | 12.68 | 12.73 | 11.92 | 12.27 | 1,386,731 | -0.91(-6.92%) |
May 31, 2002 | 13.54 | 13.59 | 13.04 | 13.18 | 1,284,719 | -0.69(-4.95%) |
May 28, 2002 | 13.89 | 14.02 | 13.54 | 13.87 | 1,255,146 | +0.22(+1.59%) |
May 27, 2002 | 14.30 | 14.36 | 13.46 | 13.65 | 2,643,982 | +0.00(+0.00%) |
May 24, 2002 | 14.30 | 14.36 | 13.46 | 13.65 | 2,640,326 | -0.86(-5.91%) |
May 23, 2002 | 14.76 | 14.78 | 13.63 | 14.51 | 2,142,344 | -0.22(-1.47%) |
May 22, 2002 | 15.03 | 15.30 | 14.45 | 14.73 | 1,360,369 | -0.35(-2.34%) |
May 21, 2002 | 15.66 | 15.84 | 14.79 | 15.08 | 960,743 | -0.52(-3.36%) |
May 20, 2002 | 15.96 | 15.98 | 15.43 | 15.60 | 709,979 | -0.08(-0.52%) |
May 17, 2002 | 16.81 | 17.19 | 15.24 | 15.68 | 6,163,975 | -2.07(-11.65%) |
May 16, 2002 | 17.74 | 17.84 | 17.38 | 17.75 | 964,287 | -0.05(-0.25%) |
May 15, 2002 | 17.74 | 18.27 | 17.15 | 17.80 | 1,845,614 | +0.01(+0.05%) |
May 14, 2002 | 17.31 | 17.88 | 17.18 | 17.79 | 1,618,997 | +1.26(+7.65%) |
May 13, 2002 | 15.44 | 16.52 | 15.44 | 16.52 | 640,643 | +1.08(+7.02%) |
May 10, 2002 | 16.34 | 16.43 | 15.30 | 15.44 | 653,934 | -0.85(-5.21%) |
May 09, 2002 | 16.82 | 17.15 | 16.12 | 16.29 | 1,063,972 | -0.60(-3.53%) |
May 08, 2002 | 15.66 | 17.01 | 15.66 | 16.88 | 1,504,137 | +2.11(+14.30%) |
May 07, 2002 | 14.85 | 15.37 | 14.49 | 14.77 | 908,131 | +0.01(+0.06%) |
May 06, 2002 | 14.91 | 15.39 | 14.65 | 14.76 | 449,912 | -0.12(-0.79%) |
May 03, 2002 | 15.51 | 15.66 | 14.68 | 14.88 | 1,125,777 | -0.54(-3.51%) |
May 02, 2002 | 16.43 | 16.85 | 15.30 | 15.42 | 981,898 | -1.05(-6.36%) |