Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 5.633 | 5.633 | 5.633 | 5.633 | 198 | +0.00(+0.00%) |
Apr 29, 2003 | 5.432 | 5.633 | 5.432 | 5.633 | 1,986 | -0.03(-0.53%) |
Apr 28, 2003 | 5.663 | 5.663 | 5.663 | 5.663 | 0 | +0.00(+0.00%) |
Apr 25, 2003 | 5.387 | 5.663 | 5.387 | 5.663 | 2,979 | +0.19(+3.50%) |
Apr 24, 2003 | 5.286 | 5.538 | 5.286 | 5.472 | 12,911 | +0.44(+8.81%) |
Apr 23, 2003 | 4.908 | 5.029 | 4.908 | 5.029 | 21,055 | +0.12(+2.46%) |
Apr 22, 2003 | 4.934 | 4.934 | 4.908 | 4.908 | 993 | -0.03(-0.51%) |
Apr 21, 2003 | 4.934 | 4.934 | 4.934 | 4.934 | 2,185 | +0.03(+0.51%) |
Apr 17, 2003 | 4.742 | 4.908 | 4.742 | 4.908 | 3,575 | +0.17(+3.50%) |
Apr 16, 2003 | 4.742 | 4.742 | 4.742 | 4.742 | 993 | +0.04(+0.75%) |
Apr 15, 2003 | 4.687 | 4.707 | 4.687 | 4.707 | 595 | +0.05(+1.08%) |
Apr 14, 2003 | 4.657 | 4.657 | 4.657 | 4.657 | 0 | +0.00(+0.00%) |
Apr 11, 2003 | 4.657 | 4.657 | 4.657 | 4.657 | 397 | -0.04(-0.75%) |
Apr 10, 2003 | 4.692 | 4.692 | 4.692 | 4.692 | 397 | -0.02(-0.43%) |
Apr 09, 2003 | 4.712 | 4.712 | 4.712 | 4.712 | 0 | +0.00(+0.00%) |
Apr 08, 2003 | 4.707 | 4.732 | 4.586 | 4.712 | 22,843 | +0.06(+1.19%) |
Apr 07, 2003 | 4.491 | 4.682 | 4.491 | 4.657 | 13,904 | +0.38(+8.95%) |
Apr 04, 2003 | 4.173 | 4.274 | 4.173 | 4.274 | 2,383 | +0.39(+9.97%) |
Apr 03, 2003 | 3.886 | 3.886 | 3.886 | 3.886 | 0 | +0.00(+0.00%) |
Apr 02, 2003 | 3.886 | 3.886 | 3.886 | 3.886 | 0 | +0.00(+0.00%) |
Apr 01, 2003 | 3.886 | 3.886 | 3.886 | 3.886 | 0 | +0.00(+0.00%) |
Mar 31, 2003 | 3.952 | 3.952 | 3.886 | 3.886 | 794 | -0.10(-2.53%) |
Mar 28, 2003 | 4.103 | 4.103 | 3.987 | 3.987 | 4,171 | -0.14(-3.41%) |
Mar 27, 2003 | 4.128 | 4.128 | 4.128 | 4.128 | 0 | +0.00(+0.00%) |
Mar 26, 2003 | 4.118 | 4.279 | 4.118 | 4.128 | 2,383 | +0.00(+0.00%) |
Mar 25, 2003 | 4.128 | 4.128 | 4.128 | 4.128 | 5,363 | +0.05(+1.23%) |
Mar 24, 2003 | 4.078 | 4.078 | 4.078 | 4.078 | 198 | -0.20(-4.71%) |
Mar 21, 2003 | 4.229 | 4.279 | 4.229 | 4.279 | 5,363 | +0.12(+2.91%) |
Mar 20, 2003 | 4.269 | 4.269 | 4.158 | 4.158 | 2,979 | -0.11(-2.59%) |
Mar 19, 2003 | 4.269 | 4.405 | 4.269 | 4.269 | 2,383 | +0.07(+1.56%) |
Mar 18, 2003 | 4.204 | 4.204 | 4.204 | 4.204 | 0 | +0.00(+0.00%) |
Mar 17, 2003 | 4.204 | 4.204 | 4.204 | 4.204 | 0 | +0.00(+0.00%) |
Mar 14, 2003 | 4.204 | 4.204 | 4.204 | 4.204 | 595 | +0.01(+0.24%) |
Mar 13, 2003 | 4.027 | 4.193 | 4.027 | 4.193 | 7,945 | +0.31(+8.04%) |
Mar 12, 2003 | 3.881 | 3.881 | 3.881 | 3.881 | 0 | +0.00(+0.00%) |
Mar 11, 2003 | 3.881 | 3.881 | 3.881 | 3.881 | 198 | +0.07(+1.71%) |
Mar 10, 2003 | 3.816 | 3.816 | 3.816 | 3.816 | 198 | -0.12(-2.95%) |
Mar 07, 2003 | 3.927 | 3.932 | 3.927 | 3.932 | 397 | +0.13(+3.44%) |
Mar 06, 2003 | 3.801 | 3.801 | 3.801 | 3.801 | 0 | +0.00(+0.00%) |
Mar 05, 2003 | 3.851 | 3.851 | 3.801 | 3.801 | 2,383 | -0.18(-4.43%) |
Mar 04, 2003 | 3.902 | 3.977 | 3.776 | 3.977 | 5,164 | -0.03(-0.63%) |
Mar 03, 2003 | 3.947 | 4.002 | 3.947 | 4.002 | 4,568 | +0.05(+1.27%) |
Feb 28, 2003 | 3.902 | 3.952 | 3.902 | 3.952 | 2,979 | +0.21(+5.51%) |
Feb 27, 2003 | 3.745 | 3.745 | 3.745 | 3.745 | 0 | +0.00(+0.00%) |
Feb 26, 2003 | 3.745 | 3.745 | 3.745 | 3.745 | 1,390 | +0.03(+0.81%) |
Feb 25, 2003 | 3.715 | 3.715 | 3.615 | 3.715 | 3,575 | -0.10(-2.64%) |
Feb 24, 2003 | 3.826 | 3.826 | 3.816 | 3.816 | 3,376 | +0.04(+1.07%) |
Feb 21, 2003 | 3.715 | 3.821 | 3.715 | 3.776 | 4,767 | +0.10(+2.74%) |
Feb 20, 2003 | 3.675 | 3.675 | 3.675 | 3.675 | 6,753 | +0.00(+0.00%) |
Feb 19, 2003 | 3.977 | 3.977 | 3.625 | 3.675 | 4,568 | -0.03(-0.94%) |
Feb 18, 2003 | 3.675 | 3.710 | 3.675 | 3.710 | 3,972 | +0.24(+6.80%) |
Feb 14, 2003 | 3.977 | 3.977 | 3.474 | 3.474 | 13,308 | +0.02(+0.44%) |
Feb 13, 2003 | 3.977 | 3.977 | 3.378 | 3.458 | 10,726 | -0.11(-3.12%) |
Feb 12, 2003 | 3.570 | 3.570 | 3.570 | 3.570 | 794 | -0.02(-0.55%) |
Feb 11, 2003 | 4.078 | 4.078 | 3.433 | 3.589 | 12,911 | +0.12(+3.33%) |
Feb 10, 2003 | 3.876 | 3.876 | 3.474 | 3.474 | 8,541 | -0.03(-0.86%) |
Feb 07, 2003 | 3.514 | 3.519 | 3.504 | 3.504 | 1,390 | -0.02(-0.57%) |
Feb 06, 2003 | 3.534 | 3.534 | 3.524 | 3.524 | 1,390 | -0.08(-2.23%) |
Feb 05, 2003 | 3.625 | 3.655 | 3.574 | 3.604 | 16,288 | +0.05(+1.27%) |
Feb 04, 2003 | 3.675 | 3.700 | 3.559 | 3.559 | 6,753 | -0.24(-6.36%) |
Feb 03, 2003 | 3.907 | 3.907 | 3.801 | 3.801 | 3,376 | -0.31(-7.59%) |
Jan 30, 2003 | 4.113 | 4.113 | 4.113 | 4.113 | 0 | +0.00(+0.00%) |
Jan 28, 2003 | 4.027 | 4.113 | 4.027 | 4.113 | 595 | +0.09(+2.12%) |
Jan 27, 2003 | 4.027 | 4.027 | 4.027 | 4.027 | 2,780 | -0.07(-1.60%) |
Jan 24, 2003 | 4.093 | 4.093 | 4.093 | 4.093 | 1,191 | +0.06(+1.50%) |
Jan 23, 2003 | 4.032 | 4.032 | 4.032 | 4.032 | 0 | +0.00(+0.00%) |
Jan 22, 2003 | 4.027 | 4.032 | 4.027 | 4.032 | 8,541 | +0.00(+0.00%) |
Jan 21, 2003 | 4.042 | 4.042 | 4.032 | 4.032 | 3,774 | -0.03(-0.74%) |
Jan 17, 2003 | 4.063 | 4.063 | 4.063 | 4.063 | 0 | +0.00(+0.00%) |
Jan 16, 2003 | 4.063 | 4.063 | 4.063 | 4.063 | 0 | +0.00(+0.00%) |
Jan 15, 2003 | 4.063 | 4.063 | 4.063 | 4.063 | 0 | +0.00(+0.00%) |
Jan 14, 2003 | 4.229 | 4.229 | 4.058 | 4.063 | 2,780 | -0.06(-1.47%) |
Jan 13, 2003 | 4.178 | 4.178 | 3.977 | 4.123 | 13,706 | -0.13(-2.96%) |
Jan 10, 2003 | 4.249 | 4.249 | 4.249 | 4.249 | 1,191 | +0.01(+0.24%) |
Jan 09, 2003 | 4.183 | 4.239 | 4.183 | 4.239 | 3,178 | +0.10(+2.31%) |
Jan 08, 2003 | 4.249 | 4.249 | 4.143 | 4.143 | 2,780 | -0.11(-2.49%) |
Jan 07, 2003 | 4.249 | 4.249 | 4.249 | 4.249 | 595 | +0.00(+0.00%) |
Jan 06, 2003 | 4.249 | 4.249 | 4.249 | 4.249 | 1,191 | -0.06(-1.29%) |
Jan 03, 2003 | 4.249 | 4.304 | 4.249 | 4.304 | 1,191 | +0.02(+0.47%) |
Jan 02, 2003 | 4.229 | 4.284 | 4.178 | 4.284 | 11,521 | +0.18(+4.29%) |
Dec 31, 2002 | 4.229 | 4.229 | 4.108 | 4.108 | 9,932 | -0.13(-2.97%) |
Dec 30, 2002 | 4.249 | 4.249 | 4.234 | 4.234 | 1,191 | -0.25(-5.60%) |
Dec 27, 2002 | 4.470 | 4.485 | 4.470 | 4.485 | 595 | -0.01(-0.12%) |
Dec 26, 2002 | 4.400 | 4.556 | 4.400 | 4.491 | 5,959 | +0.10(+2.29%) |
Dec 24, 2002 | 4.390 | 4.390 | 4.390 | 4.390 | 198 | -0.01(-0.11%) |
Dec 23, 2002 | 4.294 | 4.395 | 4.294 | 4.395 | 5,760 | +0.17(+3.93%) |
Dec 20, 2002 | 4.153 | 4.229 | 4.138 | 4.229 | 14,302 | +0.08(+1.82%) |
Dec 19, 2002 | 4.455 | 4.455 | 3.680 | 4.153 | 58,797 | -0.30(-6.78%) |
Dec 18, 2002 | 4.596 | 4.596 | 4.455 | 4.455 | 4,568 | -0.18(-3.80%) |
Dec 17, 2002 | 4.772 | 4.772 | 4.631 | 4.631 | 4,966 | -0.14(-2.95%) |
Dec 16, 2002 | 4.898 | 4.898 | 4.757 | 4.772 | 5,363 | -0.14(-2.87%) |
Dec 13, 2002 | 4.913 | 4.913 | 4.913 | 4.913 | 198 | -0.12(-2.40%) |
Dec 12, 2002 | 5.034 | 5.034 | 5.034 | 5.034 | 397 | +0.00(+0.01%) |
Dec 11, 2002 | 4.923 | 5.034 | 4.923 | 5.034 | 4,568 | +0.10(+2.03%) |
Dec 10, 2002 | 4.913 | 4.934 | 4.913 | 4.934 | 8,541 | +0.15(+3.05%) |
Dec 09, 2002 | 4.798 | 4.798 | 4.788 | 4.788 | 595 | -0.13(-2.56%) |
Dec 06, 2002 | 4.908 | 4.954 | 4.908 | 4.913 | 595 | -0.11(-2.20%) |
Dec 05, 2002 | 4.908 | 5.024 | 4.898 | 5.024 | 2,582 | +0.06(+1.11%) |
Dec 04, 2002 | 4.994 | 4.994 | 4.908 | 4.969 | 27,015 | -0.20(-3.89%) |
Dec 03, 2002 | 5.261 | 5.261 | 5.150 | 5.170 | 14,699 | -0.19(-3.57%) |
Dec 02, 2002 | 5.387 | 5.387 | 5.361 | 5.361 | 397 | -0.04(-0.65%) |
Nov 29, 2002 | 5.412 | 5.412 | 5.397 | 5.397 | 2,780 | -0.09(-1.56%) |
Nov 27, 2002 | 5.336 | 5.482 | 5.336 | 5.482 | 3,178 | +0.23(+4.31%) |
Nov 26, 2002 | 5.241 | 5.271 | 5.241 | 5.256 | 2,780 | +0.05(+0.87%) |
Nov 25, 2002 | 5.044 | 5.210 | 5.044 | 5.210 | 7,746 | +0.17(+3.40%) |
Nov 22, 2002 | 4.913 | 5.135 | 4.913 | 5.039 | 12,911 | +0.16(+3.20%) |
Nov 21, 2002 | 4.893 | 4.893 | 4.808 | 4.883 | 12,117 | +0.04(+0.73%) |
Nov 20, 2002 | 4.868 | 4.868 | 4.843 | 4.848 | 3,972 | +0.02(+0.31%) |
Nov 19, 2002 | 4.858 | 4.858 | 4.833 | 4.833 | 1,787 | -0.06(-1.23%) |
Nov 18, 2002 | 4.843 | 4.893 | 4.843 | 4.893 | 1,191 | +0.07(+1.46%) |
Nov 15, 2002 | 4.667 | 4.823 | 4.667 | 4.823 | 11,322 | +0.11(+2.24%) |
Nov 14, 2002 | 4.717 | 4.717 | 4.717 | 4.717 | 397 | +0.09(+1.85%) |
Nov 13, 2002 | 4.567 | 4.631 | 4.567 | 4.631 | 7,349 | +0.03(+0.55%) |
Nov 12, 2002 | 4.606 | 4.606 | 4.606 | 4.606 | 1,390 | -0.13(-2.76%) |
Nov 11, 2002 | 4.737 | 4.737 | 4.737 | 4.737 | 2,185 | +0.00(+0.00%) |
Nov 08, 2002 | 4.718 | 4.893 | 4.718 | 4.737 | 2,582 | +0.03(+0.53%) |
Nov 07, 2002 | 4.833 | 4.833 | 4.712 | 4.712 | 397 | -0.02(-0.43%) |
Nov 06, 2002 | 4.526 | 4.732 | 4.526 | 4.732 | 16,288 | +0.33(+7.43%) |
Nov 05, 2002 | 4.279 | 4.405 | 4.254 | 4.405 | 8,342 | +0.07(+1.63%) |
Nov 04, 2002 | 4.359 | 4.359 | 4.254 | 4.334 | 7,746 | +0.03(+0.70%) |
Nov 01, 2002 | 4.304 | 4.304 | 4.304 | 4.304 | 993 | +0.00(+0.00%) |
Oct 31, 2002 | 4.304 | 4.304 | 4.304 | 4.304 | 1,138 | +0.01(+0.12%) |
Oct 30, 2002 | 4.304 | 4.304 | 4.299 | 4.299 | 2,185 | +0.03(+0.59%) |
Oct 29, 2002 | 4.350 | 4.350 | 4.193 | 4.274 | 5,760 | -0.08(-1.74%) |
Oct 28, 2002 | 4.480 | 4.480 | 4.350 | 4.350 | 4,767 | -0.23(-5.05%) |
Oct 25, 2002 | 4.556 | 4.586 | 4.556 | 4.581 | 5,760 | +0.03(+0.55%) |
Oct 24, 2002 | 4.556 | 4.556 | 4.556 | 4.556 | 0 | +0.00(+0.00%) |
Oct 23, 2002 | 4.556 | 4.556 | 4.556 | 4.556 | 0 | +0.04(+0.89%) |
Oct 22, 2002 | 4.682 | 4.682 | 4.556 | 4.516 | 6,555 | -0.21(-4.37%) |
Oct 21, 2002 | 4.631 | 4.777 | 4.631 | 4.722 | 8,342 | +0.04(+0.75%) |
Oct 18, 2002 | 4.682 | 4.682 | 4.682 | 4.687 | 1,191 | +0.00(+0.01%) |
Oct 17, 2002 | 4.606 | 4.687 | 4.606 | 4.686 | 1,390 | +0.28(+6.39%) |
Oct 16, 2002 | 4.405 | 4.405 | 4.405 | 4.405 | 397 | -0.07(-1.46%) |
Oct 15, 2002 | 4.470 | 4.470 | 4.470 | 4.470 | 1,191 | +0.13(+2.90%) |
Oct 14, 2002 | 4.345 | 4.385 | 4.345 | 4.345 | 2,582 | -0.13(-2.80%) |
Oct 11, 2002 | 4.470 | 4.470 | 4.470 | 4.470 | 993 | +0.12(+2.77%) |
Oct 10, 2002 | 4.319 | 4.435 | 4.274 | 4.350 | 774,699 | +0.07(+1.65%) |
Oct 09, 2002 | 4.249 | 4.279 | 4.193 | 4.279 | 20,857 | +0.15(+3.66%) |
Oct 08, 2002 | 4.098 | 4.178 | 4.098 | 4.128 | 1,589 | -0.03(-0.61%) |
Oct 07, 2002 | 4.279 | 4.279 | 4.153 | 4.153 | 5,561 | -0.13(-3.06%) |
Oct 04, 2002 | 4.380 | 4.380 | 4.284 | 4.284 | 2,185 | -0.30(-6.48%) |
Oct 03, 2002 | 4.581 | 4.581 | 4.581 | 4.581 | 0 | +0.00(+0.00%) |
Oct 02, 2002 | 4.581 | 4.581 | 4.581 | 4.581 | 0 | +0.00(+0.00%) |
Oct 01, 2002 | 4.486 | 4.606 | 4.486 | 4.581 | 5,452 | +0.06(+1.22%) |
Sep 30, 2002 | 4.521 | 4.540 | 4.521 | 4.526 | 993 | -0.08(-1.75%) |
Sep 27, 2002 | 4.642 | 4.642 | 4.606 | 4.606 | 6,753 | -0.08(-1.61%) |
Sep 26, 2002 | 4.682 | 4.682 | 4.682 | 4.682 | 0 | +0.00(+0.00%) |
Sep 25, 2002 | 4.677 | 4.682 | 4.642 | 4.682 | 2,582 | -0.05(-0.96%) |
Sep 24, 2002 | 4.722 | 4.727 | 4.692 | 4.727 | 397,282 | -0.20(-4.09%) |
Sep 23, 2002 | 4.929 | 4.929 | 4.928 | 4.928 | 1,191 | -0.27(-5.14%) |
Sep 20, 2002 | 5.195 | 5.195 | 5.195 | 5.195 | 993 | -0.00(-0.01%) |
Sep 19, 2002 | 5.196 | 5.196 | 5.196 | 5.196 | 1,589 | -0.09(-1.71%) |
Sep 18, 2002 | 5.311 | 5.311 | 5.286 | 5.286 | 4,767 | -0.17(-3.13%) |
Sep 17, 2002 | 5.457 | 5.457 | 5.457 | 5.457 | 1,986 | +0.04(+0.74%) |
Sep 16, 2002 | 5.417 | 5.417 | 5.417 | 5.417 | 1,986 | +0.04(+0.83%) |
Sep 13, 2002 | 5.246 | 5.372 | 5.246 | 5.372 | 2,383 | -0.13(-2.28%) |
Sep 12, 2002 | 5.497 | 5.497 | 5.497 | 5.497 | 595 | -0.16(-2.85%) |
Sep 11, 2002 | 5.533 | 5.658 | 5.533 | 5.658 | 595 | +0.07(+1.26%) |
Sep 10, 2002 | 5.583 | 5.658 | 5.538 | 5.588 | 4,767 | +0.16(+2.86%) |
Sep 09, 2002 | 5.417 | 5.432 | 5.417 | 5.432 | 595 | -0.05(-1.00%) |
Sep 06, 2002 | 5.417 | 5.487 | 5.417 | 5.487 | 1,191 | +0.03(+0.55%) |
Sep 05, 2002 | 5.457 | 5.457 | 5.457 | 5.457 | 0 | +0.00(+0.00%) |
Sep 04, 2002 | 5.457 | 5.457 | 5.457 | 5.457 | 1,390 | -0.38(-6.55%) |
Sep 03, 2002 | 5.840 | 5.840 | 5.840 | 5.840 | 0 | +0.00(+0.00%) |
Aug 30, 2002 | 5.840 | 5.840 | 5.840 | 5.840 | 0 | +0.00(+0.00%) |
Aug 29, 2002 | 5.850 | 5.850 | 5.840 | 5.840 | 397 | -0.06(-0.94%) |
Aug 28, 2002 | 5.991 | 5.991 | 5.875 | 5.895 | 5,363 | -0.19(-3.06%) |
Aug 27, 2002 | 5.799 | 6.167 | 5.799 | 6.081 | 18,076 | +0.38(+6.71%) |
Aug 26, 2002 | 5.714 | 5.784 | 5.674 | 5.699 | 1,370,623 | -0.15(-2.58%) |
Aug 23, 2002 | 5.890 | 5.890 | 5.850 | 5.850 | 5,561 | -0.01(-0.09%) |
Aug 22, 2002 | 5.890 | 5.890 | 5.804 | 5.855 | 4,767 | -0.01(-0.09%) |
Aug 21, 2002 | 5.860 | 5.860 | 5.860 | 5.860 | 198 | +0.25(+4.49%) |
Aug 20, 2002 | 5.613 | 5.613 | 5.608 | 5.608 | 357,553 | +0.11(+2.01%) |
Aug 16, 2002 | 5.336 | 5.497 | 5.336 | 5.497 | 397 | +0.17(+3.21%) |
Aug 15, 2002 | 5.317 | 5.387 | 5.317 | 5.326 | 1,390 | +0.03(+0.66%) |
Aug 14, 2002 | 5.291 | 5.291 | 5.291 | 5.291 | 198 | +0.01(+0.10%) |
Aug 13, 2002 | 5.286 | 5.286 | 5.286 | 5.286 | 397 | -0.20(-3.57%) |
Aug 12, 2002 | 5.336 | 5.482 | 5.336 | 5.482 | 1,390 | -0.11(-1.89%) |
Aug 07, 2002 | 5.487 | 5.588 | 5.487 | 5.588 | 3,575 | +0.03(+0.53%) |
Aug 06, 2002 | 5.502 | 5.613 | 5.502 | 5.558 | 2,582 | +0.06(+1.11%) |
Aug 05, 2002 | 5.437 | 5.653 | 5.437 | 5.497 | 4,370 | +0.20(+3.80%) |
Aug 02, 2002 | 5.296 | 5.296 | 5.296 | 5.296 | 0 | +0.00(+0.00%) |
Aug 01, 2002 | 5.527 | 5.527 | 5.296 | 5.296 | 993 | -0.02(-0.28%) |
Jul 31, 2002 | 5.280 | 5.311 | 5.280 | 5.311 | 2,383 | +0.01(+0.13%) |
Jul 30, 2002 | 5.304 | 5.304 | 5.304 | 5.304 | 198 | +0.04(+0.73%) |
Jul 29, 2002 | 5.266 | 5.266 | 5.266 | 5.266 | 198 | +0.08(+1.45%) |
Jul 26, 2002 | 5.110 | 5.251 | 5.110 | 5.190 | 8,342 | +0.11(+2.08%) |
Jul 25, 2002 | 5.130 | 5.135 | 4.999 | 5.085 | 6,157 | -0.07(-1.37%) |
Jul 24, 2002 | 5.156 | 5.156 | 5.155 | 5.155 | 595 | -0.29(-5.37%) |
Jul 23, 2002 | 5.593 | 5.593 | 5.447 | 5.448 | 2,582 | -0.33(-5.74%) |
Jul 22, 2002 | 5.685 | 5.779 | 5.685 | 5.779 | 993 | -0.10(-1.63%) |
Jul 19, 2002 | 5.764 | 5.875 | 5.764 | 5.875 | 794 | +0.19(+3.27%) |
Jul 17, 2002 | 5.739 | 5.739 | 5.689 | 5.689 | 3,376 | +0.18(+3.20%) |
Jul 12, 2002 | 5.608 | 5.638 | 5.512 | 5.512 | 2,979 | +0.05(+0.92%) |
Jul 11, 2002 | 5.463 | 5.463 | 5.462 | 5.462 | 4,966 | +0.00(+0.00%) |
Jul 10, 2002 | 5.497 | 5.497 | 5.462 | 5.462 | 794 | +0.21(+4.02%) |
Jul 09, 2002 | 4.999 | 5.251 | 4.999 | 5.251 | 1,191 | +0.25(+5.05%) |
Jul 08, 2002 | 5.130 | 5.130 | 4.999 | 4.999 | 15,096 | -0.13(-2.55%) |
Jul 05, 2002 | 5.105 | 5.130 | 5.105 | 5.130 | 1,191 | +0.14(+2.83%) |
Jul 04, 2002 | 5.004 | 5.009 | 4.989 | 4.989 | 2,780 | +0.00(+0.00%) |
Jul 03, 2002 | 5.004 | 5.009 | 4.989 | 4.989 | 2,780 | -0.05(-0.90%) |
Jul 02, 2002 | 5.034 | 5.160 | 5.034 | 5.034 | 2,185 | -0.05(-0.99%) |
Jul 01, 2002 | 5.039 | 5.160 | 5.039 | 5.085 | 1,986 | -0.05(-0.98%) |
Jun 28, 2002 | 5.034 | 5.135 | 5.034 | 5.135 | 397 | +0.13(+2.52%) |
Jun 27, 2002 | 5.009 | 5.009 | 5.009 | 5.009 | 1,589 | +0.18(+3.64%) |
Jun 26, 2002 | 4.732 | 4.833 | 4.732 | 4.833 | 3,774 | +0.02(+0.51%) |
Jun 25, 2002 | 4.803 | 4.808 | 4.803 | 4.808 | 1,589 | -0.09(-1.84%) |
Jun 21, 2002 | 4.898 | 4.898 | 4.898 | 4.898 | 0 | +0.00(+0.00%) |
Jun 20, 2002 | 4.898 | 4.898 | 4.898 | 4.898 | 397 | -0.06(-1.22%) |
Jun 19, 2002 | 5.296 | 5.296 | 4.944 | 4.959 | 7,945 | -0.46(-8.54%) |
Jun 18, 2002 | 5.286 | 5.538 | 5.236 | 5.422 | 3,575 | +0.01(+0.19%) |
Jun 17, 2002 | 5.286 | 5.412 | 5.286 | 5.412 | 13,904 | +0.42(+8.37%) |
Jun 14, 2002 | 4.913 | 4.994 | 4.913 | 4.994 | 3,376 | +0.08(+1.64%) |
Jun 12, 2002 | 4.909 | 4.934 | 4.883 | 4.913 | 10,527 | +0.01(+0.10%) |
Jun 11, 2002 | 5.009 | 5.009 | 4.908 | 4.908 | 2,979 | -0.23(-4.51%) |
Jun 10, 2002 | 5.135 | 5.140 | 5.135 | 5.140 | 1,589 | -0.01(-0.20%) |
Jun 07, 2002 | 5.236 | 5.236 | 5.150 | 5.150 | 1,390 | -0.21(-3.94%) |
Jun 06, 2002 | 5.437 | 5.437 | 5.291 | 5.361 | 4,966 | -0.12(-2.11%) |
Jun 05, 2002 | 5.639 | 5.639 | 5.477 | 5.477 | 3,774 | +0.26(+5.03%) |
May 31, 2002 | 5.236 | 5.236 | 5.215 | 5.215 | 3,774 | +0.18(+3.59%) |
May 28, 2002 | 5.039 | 5.095 | 4.979 | 5.034 | 8,144 | +0.30(+6.38%) |
May 27, 2002 | 4.732 | 4.737 | 4.732 | 4.732 | 8,541 | +0.00(+0.00%) |
May 24, 2002 | 4.732 | 4.737 | 4.732 | 4.732 | 8,541 | +0.00(+0.00%) |
May 23, 2002 | 4.732 | 4.732 | 4.732 | 4.732 | 198 | -0.02(-0.52%) |
May 22, 2002 | 4.783 | 4.783 | 4.737 | 4.757 | 10,329 | -0.14(-2.79%) |
May 21, 2002 | 4.893 | 4.893 | 4.893 | 4.893 | 0 | +0.00(+0.00%) |
May 20, 2002 | 4.893 | 4.894 | 4.893 | 4.893 | 2,383 | -0.00(-0.01%) |
May 17, 2002 | 4.894 | 4.894 | 4.894 | 4.894 | 0 | +0.00(+0.00%) |
May 16, 2002 | 4.894 | 4.894 | 4.894 | 4.894 | 1,589 | -0.01(-0.20%) |
May 15, 2002 | 4.903 | 4.903 | 4.903 | 4.903 | 993 | +0.12(+2.42%) |
May 14, 2002 | 4.782 | 4.788 | 4.782 | 4.788 | 993 | +0.30(+6.73%) |
May 13, 2002 | 4.485 | 4.485 | 4.485 | 4.485 | 0 | +0.00(+0.00%) |
May 10, 2002 | 4.485 | 4.485 | 4.485 | 4.485 | 0 | +0.00(+0.00%) |
May 09, 2002 | 4.515 | 4.515 | 4.485 | 4.485 | 6,555 | -0.06(-1.22%) |
May 08, 2002 | 4.440 | 4.546 | 4.440 | 4.541 | 3,774 | -0.06(-1.31%) |
May 07, 2002 | 4.531 | 4.601 | 4.420 | 4.601 | 5,959 | +0.07(+1.56%) |
May 06, 2002 | 4.581 | 4.581 | 4.531 | 4.531 | 2,383 | -0.11(-2.28%) |
May 03, 2002 | 4.612 | 4.697 | 4.612 | 4.636 | 6,753 | -0.02(-0.43%) |
May 02, 2002 | 4.591 | 4.657 | 4.591 | 4.657 | 794 | +0.12(+2.66%) |