Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 5.106 | 5.148 | 4.952 | 4.965 | 49,878 | -0.19(-3.64%) |
Apr 29, 2003 | 5.125 | 5.161 | 5.096 | 5.152 | 114,623 | +0.09(+1.73%) |
Apr 28, 2003 | 5.125 | 5.161 | 5.063 | 5.065 | 22,541 | -0.06(-1.22%) |
Apr 25, 2003 | 5.194 | 5.219 | 5.127 | 5.127 | 175,053 | -0.13(-2.54%) |
Apr 24, 2003 | 5.234 | 5.267 | 5.215 | 5.261 | 23,020 | +0.04(+0.68%) |
Apr 23, 2003 | 5.192 | 5.236 | 5.186 | 5.225 | 55,153 | +0.01(+0.20%) |
Apr 22, 2003 | 5.188 | 5.225 | 5.188 | 5.215 | 197,594 | -0.00(-0.04%) |
Apr 21, 2003 | 5.267 | 5.302 | 4.969 | 5.217 | 107,909 | -0.10(-1.84%) |
Apr 17, 2003 | 5.211 | 5.317 | 5.204 | 5.315 | 36,929 | +0.15(+2.82%) |
Apr 16, 2003 | 5.192 | 5.192 | 5.123 | 5.169 | 180,328 | +0.05(+1.06%) |
Apr 15, 2003 | 5.004 | 5.192 | 5.004 | 5.115 | 220,135 | +0.12(+2.46%) |
Apr 14, 2003 | 4.933 | 5.004 | 4.933 | 4.992 | 41,245 | +0.01(+0.29%) |
Apr 11, 2003 | 4.912 | 5.008 | 4.854 | 4.977 | 60,908 | +0.09(+1.83%) |
Apr 10, 2003 | 4.985 | 4.985 | 4.883 | 4.887 | 82,490 | -0.06(-1.31%) |
Apr 09, 2003 | 4.981 | 4.983 | 4.952 | 4.952 | 4,316 | -0.04(-0.71%) |
Apr 08, 2003 | 5.040 | 5.040 | 4.988 | 4.988 | 45,082 | -0.06(-1.12%) |
Apr 07, 2003 | 5.058 | 5.067 | 4.988 | 5.044 | 75,776 | +0.00(+0.00%) |
Apr 04, 2003 | 4.900 | 5.052 | 4.900 | 5.044 | 101,674 | +0.13(+2.59%) |
Apr 03, 2003 | 4.835 | 4.937 | 4.827 | 4.917 | 180,808 | +0.08(+1.69%) |
Apr 02, 2003 | 4.664 | 4.835 | 4.641 | 4.835 | 141,001 | +0.21(+4.50%) |
Apr 01, 2003 | 4.506 | 4.656 | 4.506 | 4.627 | 133,807 | +0.06(+1.42%) |
Mar 31, 2003 | 4.462 | 4.566 | 4.435 | 4.562 | 93,267 | +0.09(+2.05%) |
Mar 28, 2003 | 4.577 | 4.577 | 4.445 | 4.470 | 244,594 | -0.11(-2.32%) |
Mar 27, 2003 | 4.631 | 4.631 | 4.558 | 4.577 | 49,878 | -0.04(-0.86%) |
Mar 26, 2003 | 4.583 | 4.623 | 4.566 | 4.616 | 261,380 | +0.02(+0.45%) |
Mar 25, 2003 | 4.681 | 4.681 | 4.552 | 4.596 | 232,604 | -0.03(-0.63%) |
Mar 24, 2003 | 4.689 | 4.689 | 4.608 | 4.625 | 105,031 | -0.06(-1.29%) |
Mar 21, 2003 | 4.297 | 4.689 | 4.256 | 4.685 | 353,463 | +0.42(+9.82%) |
Mar 20, 2003 | 4.304 | 4.304 | 4.241 | 4.266 | 66,664 | +0.00(+0.00%) |
Mar 19, 2003 | 4.274 | 4.297 | 4.243 | 4.266 | 115,583 | -0.03(-0.63%) |
Mar 18, 2003 | 4.285 | 4.304 | 4.272 | 4.293 | 609,089 | +0.00(+0.10%) |
Mar 17, 2003 | 4.266 | 4.297 | 4.222 | 4.289 | 149,154 | +0.02(+0.54%) |
Mar 14, 2003 | 4.347 | 4.418 | 4.266 | 4.266 | 383,198 | -0.11(-2.57%) |
Mar 13, 2003 | 4.443 | 4.462 | 4.368 | 4.379 | 306,462 | -0.06(-1.36%) |
Mar 12, 2003 | 4.502 | 4.502 | 4.320 | 4.439 | 9,543,995 | -0.05(-1.21%) |
Mar 11, 2003 | 4.600 | 4.600 | 4.485 | 4.493 | 90,643 | -0.10(-2.26%) |
Mar 10, 2003 | 4.702 | 4.702 | 4.587 | 4.597 | 52,276 | -0.11(-2.30%) |
Mar 07, 2003 | 4.739 | 4.754 | 4.681 | 4.706 | 248,431 | -0.02(-0.36%) |
Mar 06, 2003 | 4.775 | 4.775 | 4.723 | 4.723 | 20,143 | -0.06(-1.22%) |
Mar 05, 2003 | 4.725 | 4.831 | 4.725 | 4.781 | 49,398 | -0.00(-0.04%) |
Mar 04, 2003 | 4.733 | 4.835 | 4.721 | 4.783 | 49,878 | +0.12(+2.55%) |
Mar 03, 2003 | 4.637 | 4.681 | 4.637 | 4.664 | 48,439 | +0.00(+0.09%) |
Feb 28, 2003 | 4.796 | 4.796 | 4.660 | 4.660 | 69,062 | -0.16(-3.41%) |
Feb 27, 2003 | 4.808 | 4.827 | 4.794 | 4.825 | 45,082 | +0.05(+1.09%) |
Feb 26, 2003 | 4.750 | 4.825 | 4.750 | 4.773 | 75,776 | +0.02(+0.39%) |
Feb 25, 2003 | 4.785 | 4.785 | 4.744 | 4.754 | 54,674 | -0.05(-1.13%) |
Feb 24, 2003 | 4.985 | 4.985 | 4.787 | 4.808 | 135,726 | -0.10(-2.08%) |
Feb 21, 2003 | 5.052 | 5.063 | 4.848 | 4.910 | 383,678 | -0.16(-3.13%) |
Feb 20, 2003 | 5.365 | 5.367 | 5.067 | 5.069 | 463,291 | -0.26(-4.96%) |
Feb 19, 2003 | 5.444 | 5.444 | 5.334 | 5.334 | 56,112 | -0.08(-1.50%) |
Feb 18, 2003 | 5.398 | 5.440 | 5.398 | 5.415 | 37,888 | -0.03(-0.50%) |
Feb 14, 2003 | 5.367 | 5.459 | 5.348 | 5.442 | 58,990 | +0.07(+1.36%) |
Feb 13, 2003 | 5.409 | 5.409 | 5.369 | 5.369 | 36,929 | -0.03(-0.62%) |
Feb 12, 2003 | 5.473 | 5.473 | 5.402 | 5.402 | 109,348 | -0.06(-1.11%) |
Feb 11, 2003 | 5.411 | 5.463 | 5.390 | 5.463 | 19,183 | +0.04(+0.73%) |
Feb 10, 2003 | 5.407 | 5.463 | 5.392 | 5.423 | 55,153 | +0.01(+0.27%) |
Feb 07, 2003 | 5.436 | 5.436 | 5.373 | 5.409 | 23,979 | -0.03(-0.54%) |
Feb 06, 2003 | 5.492 | 5.492 | 5.492 | 5.438 | 135,246 | +0.03(+0.50%) |
Feb 05, 2003 | 5.488 | 5.494 | 5.398 | 5.411 | 143,399 | -0.08(-1.52%) |
Feb 04, 2003 | 5.609 | 5.611 | 5.407 | 5.494 | 333,320 | -0.09(-1.64%) |
Feb 03, 2003 | 5.427 | 5.603 | 5.402 | 5.586 | 117,021 | +0.16(+2.92%) |
Jan 31, 2003 | 5.386 | 5.442 | 5.373 | 5.427 | 122,777 | +0.02(+0.42%) |
Jan 30, 2003 | 5.457 | 5.467 | 5.384 | 5.405 | 94,960 | -0.05(-0.95%) |
Jan 29, 2003 | 5.304 | 5.482 | 5.304 | 5.457 | 194,237 | +0.18(+3.40%) |
Jan 28, 2003 | 5.190 | 5.304 | 5.177 | 5.277 | 149,154 | +0.09(+1.65%) |
Jan 27, 2003 | 5.190 | 5.238 | 5.123 | 5.192 | 296,391 | +0.01(+0.24%) |
Jan 24, 2003 | 5.313 | 5.363 | 5.179 | 5.179 | 129,970 | -0.16(-2.93%) |
Jan 23, 2003 | 5.557 | 5.557 | 5.315 | 5.336 | 71,939 | -0.18(-3.21%) |
Jan 22, 2003 | 5.486 | 5.519 | 5.463 | 5.513 | 108,389 | -0.06(-1.12%) |
Jan 21, 2003 | 5.782 | 5.782 | 5.503 | 5.576 | 77,215 | -0.17(-2.90%) |
Jan 17, 2003 | 5.711 | 5.759 | 5.640 | 5.742 | 241,237 | -0.06(-1.01%) |
Jan 16, 2003 | 5.857 | 5.857 | 5.705 | 5.801 | 211,023 | -0.05(-0.82%) |
Jan 15, 2003 | 5.546 | 5.874 | 5.519 | 5.849 | 307,422 | +0.29(+5.25%) |
Jan 14, 2003 | 5.548 | 5.559 | 5.475 | 5.557 | 53,235 | +0.01(+0.19%) |
Jan 13, 2003 | 5.563 | 5.567 | 5.507 | 5.546 | 203,349 | +0.03(+0.57%) |
Jan 10, 2003 | 5.348 | 5.563 | 5.348 | 5.515 | 489,669 | +0.11(+2.01%) |
Jan 09, 2003 | 5.361 | 5.411 | 5.307 | 5.407 | 131,889 | +0.05(+0.86%) |
Jan 08, 2003 | 5.265 | 5.380 | 5.265 | 5.361 | 89,684 | +0.00(+0.04%) |
Jan 07, 2003 | 5.254 | 5.367 | 5.254 | 5.359 | 124,695 | -0.01(-0.20%) |
Jan 06, 2003 | 5.234 | 5.423 | 5.234 | 5.369 | 537,629 | +0.01(+0.20%) |
Jan 03, 2003 | 5.338 | 5.473 | 5.327 | 5.359 | 151,073 | +0.07(+1.26%) |
Jan 02, 2003 | 5.300 | 5.319 | 5.202 | 5.292 | 105,991 | +0.04(+0.67%) |
Dec 31, 2002 | 5.246 | 5.332 | 5.240 | 5.256 | 192,318 | -0.11(-2.03%) |
Dec 30, 2002 | 5.142 | 5.484 | 5.142 | 5.366 | 389,433 | +0.04(+0.72%) |
Dec 27, 2002 | 5.246 | 5.348 | 5.246 | 5.327 | 35,490 | +0.01(+0.27%) |
Dec 26, 2002 | 5.188 | 5.315 | 5.188 | 5.313 | 85,847 | +0.02(+0.32%) |
Dec 24, 2002 | 5.129 | 5.296 | 5.079 | 5.296 | 32,133 | +0.19(+3.67%) |
Dec 23, 2002 | 4.958 | 5.150 | 5.056 | 5.108 | 188,481 | -0.00(-0.04%) |
Dec 20, 2002 | 4.958 | 5.277 | 4.958 | 5.111 | 367,371 | +0.11(+2.17%) |
Dec 19, 2002 | 4.950 | 5.004 | 4.950 | 5.002 | 32,133 | +0.07(+1.44%) |
Dec 18, 2002 | 4.929 | 4.962 | 4.910 | 4.931 | 50,357 | +0.01(+0.17%) |
Dec 17, 2002 | 4.879 | 4.927 | 4.879 | 4.923 | 66,664 | -0.04(-0.79%) |
Dec 16, 2002 | 4.668 | 4.962 | 4.656 | 4.962 | 149,154 | +0.32(+6.96%) |
Dec 13, 2002 | 4.545 | 4.671 | 4.545 | 4.639 | 66,184 | +0.09(+2.01%) |
Dec 12, 2002 | 4.433 | 4.583 | 4.433 | 4.548 | 73,858 | +0.15(+3.32%) |
Dec 11, 2002 | 4.302 | 4.402 | 4.299 | 4.402 | 27,337 | +0.10(+2.33%) |
Dec 10, 2002 | 4.245 | 4.302 | 4.243 | 4.302 | 97,358 | +0.05(+1.13%) |
Dec 09, 2002 | 4.274 | 4.277 | 4.222 | 4.254 | 53,714 | -0.01(-0.34%) |
Dec 06, 2002 | 4.295 | 4.324 | 4.256 | 4.268 | 14,867 | -0.05(-1.21%) |
Dec 05, 2002 | 4.308 | 4.370 | 4.254 | 4.320 | 237,400 | -0.07(-1.57%) |
Dec 04, 2002 | 4.281 | 4.410 | 4.260 | 4.389 | 88,245 | +0.10(+2.33%) |
Dec 03, 2002 | 4.283 | 4.347 | 4.264 | 4.289 | 28,775 | +0.03(+0.73%) |
Dec 02, 2002 | 4.199 | 4.333 | 4.164 | 4.258 | 76,735 | +0.20(+4.83%) |
Nov 27, 2002 | 3.955 | 4.078 | 3.955 | 4.062 | 157,308 | +0.12(+3.12%) |
Nov 26, 2002 | 3.985 | 4.014 | 3.930 | 3.939 | 422,046 | -0.07(-1.82%) |
Nov 25, 2002 | 3.814 | 4.028 | 3.788 | 4.012 | 145,318 | +0.15(+3.83%) |
Nov 22, 2002 | 3.878 | 3.920 | 3.816 | 3.864 | 117,501 | -0.01(-0.32%) |
Nov 21, 2002 | 3.912 | 4.011 | 3.824 | 3.876 | 255,146 | -0.07(-1.75%) |
Nov 20, 2002 | 3.880 | 4.005 | 3.880 | 3.945 | 103,113 | +0.08(+2.11%) |
Nov 19, 2002 | 3.993 | 4.051 | 3.816 | 3.864 | 343,871 | -0.13(-3.29%) |
Nov 18, 2002 | 4.141 | 4.141 | 3.935 | 3.995 | 250,829 | -0.14(-3.48%) |
Nov 15, 2002 | 4.045 | 4.139 | 4.014 | 4.139 | 49,398 | +0.08(+1.90%) |
Nov 14, 2002 | 3.972 | 4.066 | 3.972 | 4.062 | 111,266 | +0.12(+2.96%) |
Nov 13, 2002 | 4.003 | 4.035 | 3.941 | 3.945 | 105,511 | -0.02(-0.58%) |
Nov 12, 2002 | 3.910 | 4.085 | 3.910 | 3.968 | 418,209 | +0.09(+2.37%) |
Nov 11, 2002 | 4.045 | 4.045 | 3.788 | 3.876 | 153,950 | -0.09(-2.16%) |
Nov 08, 2002 | 4.274 | 4.274 | 3.930 | 3.962 | 304,544 | -0.33(-7.77%) |
Nov 07, 2002 | 4.349 | 4.349 | 4.235 | 4.295 | 217,737 | -0.06(-1.44%) |
Nov 06, 2002 | 4.420 | 4.447 | 4.358 | 4.358 | 137,164 | -0.02(-0.48%) |
Nov 05, 2002 | 4.356 | 4.475 | 4.356 | 4.379 | 967,828 | +0.05(+1.11%) |
Nov 04, 2002 | 4.429 | 4.431 | 4.295 | 4.331 | 418,688 | -0.05(-1.10%) |
Nov 01, 2002 | 4.364 | 4.420 | 4.308 | 4.379 | 35,969 | +0.01(+0.24%) |
Oct 31, 2002 | 4.502 | 4.502 | 4.324 | 4.368 | 22,541 | -0.01(-0.24%) |
Oct 30, 2002 | 4.304 | 4.379 | 4.290 | 4.379 | 65,704 | +0.04(+0.91%) |
Oct 29, 2002 | 4.379 | 4.431 | 4.274 | 4.339 | 79,613 | -0.07(-1.56%) |
Oct 28, 2002 | 4.450 | 4.473 | 4.333 | 4.408 | 31,173 | -0.04(-0.94%) |
Oct 25, 2002 | 4.379 | 4.489 | 4.337 | 4.450 | 60,908 | +0.11(+2.65%) |
Oct 24, 2002 | 4.306 | 4.431 | 4.210 | 4.335 | 55,153 | +0.04(+1.02%) |
Oct 23, 2002 | 3.993 | 4.291 | 3.993 | 4.291 | 32,612 | +0.26(+6.36%) |
Oct 22, 2002 | 4.055 | 4.137 | 4.003 | 4.035 | 35,010 | -0.05(-1.28%) |
Oct 21, 2002 | 4.327 | 4.377 | 4.003 | 4.087 | 124,695 | -0.21(-4.90%) |
Oct 18, 2002 | 4.262 | 4.360 | 4.247 | 4.297 | 53,964 | +0.12(+2.90%) |
Oct 17, 2002 | 4.284 | 4.284 | 4.162 | 4.176 | 72,419 | +0.11(+2.61%) |
Oct 16, 2002 | 4.308 | 4.506 | 4.070 | 4.070 | 475,281 | -0.32(-7.31%) |
Oct 15, 2002 | 4.181 | 4.483 | 4.181 | 4.391 | 388,627 | +0.20(+4.83%) |
Oct 14, 2002 | 4.210 | 4.270 | 4.139 | 4.189 | 4,939,856 | -0.04(-0.84%) |
Oct 11, 2002 | 4.045 | 4.224 | 4.022 | 4.224 | 72,898 | +0.19(+4.81%) |
Oct 10, 2002 | 3.924 | 4.072 | 3.924 | 4.030 | 3,357,184 | +0.10(+2.44%) |
Oct 09, 2002 | 3.857 | 4.043 | 3.857 | 3.935 | 99,756 | +0.01(+0.27%) |
Oct 08, 2002 | 3.920 | 3.947 | 3.826 | 3.924 | 32,612 | +0.12(+3.07%) |
Oct 07, 2002 | 4.035 | 4.035 | 3.807 | 3.807 | 59,326 | -0.21(-5.20%) |
Oct 04, 2002 | 4.097 | 4.183 | 3.968 | 4.016 | 118,940 | -0.03(-0.71%) |
Oct 03, 2002 | 4.108 | 4.191 | 3.962 | 4.045 | 90,164 | -0.09(-2.12%) |
Oct 02, 2002 | 4.108 | 4.156 | 4.053 | 4.133 | 54,194 | +0.02(+0.57%) |
Oct 01, 2002 | 3.914 | 4.131 | 3.914 | 4.109 | 182,247 | +0.13(+3.29%) |
Sep 30, 2002 | 4.139 | 4.139 | 3.922 | 3.978 | 120,858 | -0.16(-3.78%) |
Sep 27, 2002 | 4.170 | 4.181 | 4.112 | 4.135 | 65,225 | -0.07(-1.59%) |
Sep 26, 2002 | 4.141 | 4.201 | 4.133 | 4.201 | 71,460 | +0.04(+1.05%) |
Sep 25, 2002 | 4.131 | 4.178 | 4.120 | 4.158 | 75,200 | -0.00(-0.05%) |
Sep 24, 2002 | 4.066 | 4.222 | 4.066 | 4.160 | 128,819 | +0.06(+1.41%) |
Sep 23, 2002 | 4.233 | 4.233 | 4.087 | 4.102 | 72,898 | -0.07(-1.74%) |
Sep 20, 2002 | 4.314 | 4.316 | 4.128 | 4.174 | 105,511 | +0.00(+0.00%) |
Sep 19, 2002 | 4.295 | 4.305 | 4.172 | 4.174 | 129,970 | -0.13(-3.05%) |
Sep 18, 2002 | 4.327 | 4.370 | 4.239 | 4.306 | 73,858 | +0.04(+0.98%) |
Sep 17, 2002 | 4.379 | 4.414 | 4.264 | 4.264 | 79,133 | -0.04(-1.02%) |
Sep 16, 2002 | 4.379 | 4.400 | 4.308 | 4.308 | 154,430 | -0.06(-1.38%) |
Sep 13, 2002 | 4.360 | 4.387 | 4.360 | 4.368 | 161,624 | +0.00(+0.00%) |
Sep 12, 2002 | 4.391 | 4.473 | 4.364 | 4.368 | 56,112 | -0.03(-0.66%) |
Sep 11, 2002 | 4.356 | 4.431 | 4.356 | 4.397 | 292,554 | +0.04(+0.91%) |
Sep 10, 2002 | 4.379 | 4.379 | 4.327 | 4.358 | 33,571 | -0.02(-0.43%) |
Sep 09, 2002 | 4.295 | 4.397 | 4.295 | 4.377 | 25,898 | +0.01(+0.14%) |
Sep 06, 2002 | 4.431 | 4.431 | 4.337 | 4.370 | 78,654 | -0.06(-1.36%) |
Sep 05, 2002 | 4.562 | 4.562 | 4.335 | 4.431 | 72,898 | +0.01(+0.24%) |
Sep 04, 2002 | 4.587 | 4.731 | 4.420 | 4.420 | 411,015 | -0.17(-3.64%) |
Sep 03, 2002 | 4.510 | 4.587 | 4.368 | 4.587 | 160,185 | +0.15(+3.33%) |
Aug 30, 2002 | 4.312 | 4.504 | 4.312 | 4.439 | 212,941 | +0.08(+1.72%) |
Aug 29, 2002 | 4.629 | 4.629 | 4.170 | 4.364 | 377,582 | -0.28(-5.98%) |
Aug 28, 2002 | 4.900 | 5.046 | 4.639 | 4.642 | 227,583 | -0.10(-2.19%) |
Aug 27, 2002 | 4.848 | 4.890 | 4.691 | 4.746 | 85,397 | -0.09(-1.81%) |
Aug 26, 2002 | 4.639 | 4.850 | 4.639 | 4.833 | 17,385 | -0.02(-0.34%) |
Aug 23, 2002 | 4.719 | 4.900 | 4.719 | 4.850 | 63,546 | -0.01(-0.13%) |
Aug 22, 2002 | 4.900 | 4.900 | 4.712 | 4.856 | 84,169 | -0.04(-0.89%) |
Aug 21, 2002 | 4.931 | 4.942 | 4.894 | 4.900 | 1,630,632 | +0.09(+1.95%) |
Aug 20, 2002 | 4.877 | 4.900 | 4.806 | 4.806 | 37,188 | +0.03(+0.57%) |
Aug 16, 2002 | 4.723 | 4.779 | 4.700 | 4.779 | 16,306 | +0.01(+0.22%) |
Aug 15, 2002 | 4.794 | 4.796 | 4.664 | 4.769 | 63,786 | -0.03(-0.57%) |
Aug 14, 2002 | 4.796 | 4.796 | 4.681 | 4.796 | 82,490 | +0.00(+0.00%) |
Aug 13, 2002 | 4.770 | 4.817 | 4.750 | 4.796 | 80,092 | +0.04(+0.74%) |
Aug 12, 2002 | 4.746 | 4.796 | 4.746 | 4.760 | 59,949 | -0.04(-0.74%) |
Aug 07, 2002 | 4.495 | 4.796 | 4.495 | 4.796 | 245,074 | +0.19(+4.07%) |
Aug 06, 2002 | 4.600 | 4.679 | 4.493 | 4.608 | 317,973 | -0.04(-0.76%) |
Aug 05, 2002 | 4.712 | 4.712 | 4.618 | 4.643 | 16,306 | -0.05(-1.02%) |
Aug 02, 2002 | 4.899 | 4.899 | 4.587 | 4.691 | 176,923 | -0.21(-4.38%) |
Aug 01, 2002 | 4.954 | 4.954 | 4.796 | 4.906 | 110,892 | -0.05(-0.93%) |
Jul 31, 2002 | 4.900 | 5.008 | 4.896 | 4.952 | 189,441 | +0.15(+3.04%) |
Jul 30, 2002 | 4.837 | 4.989 | 4.806 | 4.806 | 263,299 | +0.00(+0.00%) |
Jul 29, 2002 | 4.929 | 5.008 | 4.764 | 4.806 | 88,245 | +0.04(+0.88%) |
Jul 26, 2002 | 4.517 | 5.008 | 4.517 | 4.764 | 348,974 | +0.27(+5.93%) |
Jul 25, 2002 | 4.191 | 4.498 | 4.191 | 4.498 | 164,425 | +0.31(+7.31%) |
Jul 24, 2002 | 4.168 | 4.214 | 4.066 | 4.191 | 601,415 | +0.03(+0.75%) |
Jul 23, 2002 | 4.193 | 4.201 | 4.110 | 4.160 | 71,412,104 | -0.01(-0.25%) |
Jul 22, 2002 | 4.429 | 4.512 | 4.170 | 4.170 | 818,951 | -0.41(-8.97%) |
Jul 19, 2002 | 4.629 | 4.639 | 4.429 | 4.581 | 180,808 | -0.08(-1.70%) |
Jul 17, 2002 | 4.881 | 4.904 | 4.658 | 4.660 | 321,330 | -0.41(-8.18%) |
Jul 12, 2002 | 5.083 | 5.317 | 5.050 | 5.075 | 172,655 | -0.03(-0.65%) |
Jul 11, 2002 | 5.286 | 5.298 | 5.071 | 5.108 | 164,981 | -0.10(-2.00%) |
Jul 10, 2002 | 5.271 | 5.363 | 5.188 | 5.213 | 120,858 | -0.08(-1.57%) |
Jul 09, 2002 | 5.380 | 5.380 | 5.296 | 5.296 | 221,574 | -0.12(-2.19%) |
Jul 08, 2002 | 5.150 | 5.415 | 5.150 | 5.415 | 149,154 | +0.26(+5.14%) |
Jul 05, 2002 | 5.415 | 5.438 | 5.136 | 5.150 | 83,450 | -0.21(-3.89%) |
Jul 04, 2002 | 5.285 | 5.373 | 5.232 | 5.359 | 294,473 | +0.00(+0.00%) |
Jul 03, 2002 | 5.285 | 5.373 | 5.232 | 5.359 | 294,473 | +0.02(+0.39%) |
Jul 02, 2002 | 5.254 | 5.413 | 5.150 | 5.338 | 318,932 | +0.13(+2.56%) |
Jul 01, 2002 | 5.150 | 5.352 | 5.148 | 5.204 | 603,813 | +0.20(+3.91%) |
Jun 28, 2002 | 5.588 | 5.601 | 4.656 | 5.008 | 1,658,449 | -0.59(-10.54%) |
Jun 27, 2002 | 5.421 | 5.619 | 5.421 | 5.598 | 401,423 | +0.20(+3.79%) |
Jun 26, 2002 | 5.373 | 5.400 | 5.234 | 5.394 | 230,686 | +0.09(+1.69%) |
Jun 25, 2002 | 5.462 | 5.462 | 5.221 | 5.304 | 198,073 | -0.02(-0.35%) |
Jun 21, 2002 | 5.442 | 5.494 | 5.296 | 5.323 | 178,889 | -0.12(-2.18%) |
Jun 20, 2002 | 5.578 | 5.578 | 5.296 | 5.442 | 187,043 | -0.07(-1.25%) |
Jun 19, 2002 | 5.352 | 5.734 | 5.352 | 5.511 | 935,215 | +0.15(+2.84%) |
Jun 18, 2002 | 5.348 | 5.536 | 5.348 | 5.359 | 285,360 | +0.00(+0.00%) |
Jun 17, 2002 | 5.348 | 5.436 | 5.215 | 5.359 | 217,737 | +0.07(+1.38%) |
Jun 14, 2002 | 5.484 | 5.484 | 5.213 | 5.286 | 410,056 | -0.06(-1.21%) |
Jun 12, 2002 | 5.263 | 5.421 | 5.263 | 5.350 | 133,807 | +0.10(+1.83%) |
Jun 11, 2002 | 5.246 | 5.296 | 5.215 | 5.254 | 44,602 | +0.01(+0.24%) |
Jun 10, 2002 | 5.213 | 5.296 | 5.213 | 5.242 | 148,675 | -0.00(-0.04%) |
Jun 07, 2002 | 5.206 | 5.286 | 5.192 | 5.244 | 443,148 | +0.07(+1.41%) |
Jun 06, 2002 | 5.004 | 5.273 | 5.004 | 5.171 | 197,114 | +0.06(+1.27%) |
Jun 05, 2002 | 5.002 | 5.106 | 4.942 | 5.106 | 41,725 | -0.05(-0.97%) |
May 31, 2002 | 5.065 | 5.211 | 5.021 | 5.156 | 139,562 | -0.21(-3.92%) |
May 28, 2002 | 5.181 | 5.367 | 5.181 | 5.367 | 331,402 | +0.16(+3.17%) |
May 27, 2002 | 5.265 | 5.265 | 5.163 | 5.202 | 172,655 | +0.00(+0.00%) |
May 24, 2002 | 5.265 | 5.265 | 5.163 | 5.202 | 172,655 | -0.01(-0.20%) |
May 23, 2002 | 5.442 | 5.442 | 5.152 | 5.213 | 222,533 | -0.15(-2.72%) |
May 22, 2002 | 5.317 | 5.473 | 5.317 | 5.359 | 820,112 | -0.07(-1.34%) |
May 21, 2002 | 5.525 | 5.525 | 5.254 | 5.432 | 344,351 | -0.07(-1.33%) |
May 20, 2002 | 5.442 | 5.578 | 5.359 | 5.505 | 353,943 | +0.06(+1.15%) |
May 17, 2002 | 5.317 | 5.442 | 5.292 | 5.442 | 319,412 | +0.12(+2.31%) |
May 16, 2002 | 5.400 | 5.442 | 5.319 | 5.319 | 134,287 | -0.06(-1.20%) |
May 15, 2002 | 5.290 | 5.421 | 5.290 | 5.384 | 89,684 | +0.09(+1.71%) |
May 14, 2002 | 5.317 | 5.421 | 5.225 | 5.293 | 95,919 | -0.07(-1.23%) |
May 13, 2002 | 5.246 | 5.461 | 5.140 | 5.359 | 54,674 | +0.10(+1.99%) |
May 10, 2002 | 5.294 | 5.365 | 5.254 | 5.254 | 202,390 | -0.04(-0.79%) |
May 09, 2002 | 5.338 | 5.419 | 5.296 | 5.296 | 68,582 | -0.05(-0.99%) |
May 08, 2002 | 5.427 | 5.432 | 5.348 | 5.349 | 192,318 | -0.03(-0.65%) |
May 07, 2002 | 5.359 | 5.421 | 5.348 | 5.384 | 421,086 | +0.00(+0.08%) |
May 06, 2002 | 5.296 | 5.484 | 5.296 | 5.380 | 319,412 | +0.12(+2.34%) |
May 03, 2002 | 5.214 | 5.296 | 5.214 | 5.257 | 70,980 | +0.00(+0.04%) |
May 02, 2002 | 5.306 | 5.306 | 5.161 | 5.254 | 47,480 | -0.03(-0.59%) |