Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 5.198 | 5.278 | 5.193 | 5.232 | 485,928 | +0.06(+1.16%) |
May 29, 2003 | 5.151 | 5.219 | 5.131 | 5.172 | 528,063 | +0.02(+0.41%) |
May 28, 2003 | 5.062 | 5.151 | 5.044 | 5.151 | 278,533 | +0.03(+0.67%) |
May 27, 2003 | 5.036 | 5.140 | 5.003 | 5.117 | 335,443 | +0.07(+1.32%) |
May 23, 2003 | 5.019 | 5.075 | 5.016 | 5.050 | 197,545 | +0.00(+0.06%) |
May 22, 2003 | 5.003 | 5.068 | 5.003 | 5.047 | 294,128 | +0.04(+0.84%) |
May 21, 2003 | 4.972 | 5.049 | 4.956 | 5.005 | 424,366 | +0.01(+0.16%) |
May 20, 2003 | 4.971 | 5.031 | 4.954 | 4.997 | 369,097 | +0.01(+0.20%) |
May 19, 2003 | 5.076 | 5.101 | 4.904 | 4.987 | 807,144 | -0.09(-1.73%) |
May 16, 2003 | 5.114 | 5.120 | 5.019 | 5.075 | 338,726 | -0.07(-1.36%) |
May 15, 2003 | 5.143 | 5.229 | 5.101 | 5.144 | 312,460 | -0.01(-0.28%) |
May 14, 2003 | 5.125 | 5.161 | 5.084 | 5.159 | 594,003 | +0.07(+1.41%) |
May 13, 2003 | 5.133 | 5.149 | 5.060 | 5.088 | 425,187 | -0.06(-1.20%) |
May 12, 2003 | 5.097 | 5.157 | 5.083 | 5.149 | 564,727 | +0.05(+0.96%) |
May 09, 2003 | 5.076 | 5.118 | 5.040 | 5.101 | 471,974 | +0.05(+0.97%) |
May 08, 2003 | 5.367 | 5.367 | 5.018 | 5.052 | 1,561,755 | -0.32(-6.01%) |
May 07, 2003 | 5.464 | 5.507 | 5.370 | 5.375 | 511,647 | -0.11(-2.04%) |
May 06, 2003 | 5.468 | 5.526 | 5.401 | 5.487 | 472,247 | +0.00(+0.09%) |
May 05, 2003 | 5.473 | 5.575 | 5.432 | 5.482 | 792,642 | +0.02(+0.33%) |
May 02, 2003 | 5.214 | 5.489 | 5.214 | 5.464 | 1,087,866 | +0.24(+4.54%) |
May 01, 2003 | 5.416 | 5.416 | 5.218 | 5.227 | 550,226 | -0.13(-2.51%) |
Apr 30, 2003 | 5.299 | 5.619 | 5.232 | 5.362 | 1,308,394 | +0.06(+1.20%) |
Apr 29, 2003 | 5.164 | 5.370 | 5.125 | 5.299 | 899,897 | +0.18(+3.42%) |
Apr 28, 2003 | 4.998 | 5.154 | 4.956 | 5.123 | 659,942 | +0.15(+3.04%) |
Apr 25, 2003 | 5.076 | 5.157 | 4.857 | 4.972 | 1,128,360 | -0.16(-3.16%) |
Apr 24, 2003 | 4.873 | 5.196 | 4.873 | 5.135 | 1,577,898 | +0.25(+5.19%) |
Apr 23, 2003 | 4.979 | 5.037 | 4.878 | 4.881 | 608,778 | -0.15(-2.91%) |
Apr 22, 2003 | 5.019 | 5.049 | 4.988 | 5.027 | 435,037 | +0.02(+0.49%) |
Apr 21, 2003 | 5.037 | 5.052 | 4.995 | 5.003 | 617,260 | -0.03(-0.68%) |
Apr 17, 2003 | 5.076 | 5.092 | 5.011 | 5.037 | 399,467 | +0.02(+0.36%) |
Apr 16, 2003 | 5.050 | 5.117 | 4.979 | 5.019 | 178,939 | -0.02(-0.45%) |
Apr 15, 2003 | 5.049 | 5.049 | 5.003 | 5.042 | 446,528 | +0.02(+0.45%) |
Apr 14, 2003 | 4.954 | 5.097 | 4.949 | 5.019 | 534,356 | +0.11(+2.15%) |
Apr 11, 2003 | 4.873 | 4.949 | 4.873 | 4.914 | 502,891 | +0.07(+1.51%) |
Apr 10, 2003 | 4.881 | 4.883 | 4.794 | 4.841 | 442,150 | -0.02(-0.33%) |
Apr 09, 2003 | 4.930 | 4.990 | 4.821 | 4.857 | 379,494 | -0.10(-2.06%) |
Apr 08, 2003 | 5.053 | 5.060 | 4.925 | 4.959 | 394,543 | -0.10(-2.02%) |
Apr 07, 2003 | 4.998 | 5.227 | 4.951 | 5.062 | 561,991 | +0.13(+2.67%) |
Apr 04, 2003 | 5.052 | 5.052 | 4.911 | 4.930 | 296,044 | -0.09(-1.75%) |
Apr 03, 2003 | 5.016 | 5.114 | 4.977 | 5.018 | 491,126 | -0.04(-0.80%) |
Apr 02, 2003 | 4.928 | 5.133 | 4.911 | 5.058 | 712,749 | +0.14(+2.77%) |
Apr 01, 2003 | 4.808 | 4.938 | 4.797 | 4.922 | 558,707 | +0.10(+1.99%) |
Mar 31, 2003 | 4.758 | 4.933 | 4.677 | 4.826 | 954,629 | +0.01(+0.13%) |
Mar 28, 2003 | 4.818 | 4.833 | 4.758 | 4.820 | 288,777 | +0.00(+0.03%) |
Mar 27, 2003 | 4.737 | 4.881 | 4.641 | 4.818 | 346,675 | +0.05(+0.95%) |
Mar 26, 2003 | 4.766 | 4.805 | 4.712 | 4.772 | 216,664 | +0.01(+0.27%) |
Mar 25, 2003 | 4.566 | 4.833 | 4.550 | 4.759 | 584,022 | +0.13(+2.88%) |
Mar 24, 2003 | 4.672 | 4.711 | 4.553 | 4.626 | 256,472 | -0.15(-3.23%) |
Mar 21, 2003 | 4.698 | 4.881 | 4.688 | 4.781 | 571,441 | +0.12(+2.65%) |
Mar 20, 2003 | 4.534 | 4.657 | 4.483 | 4.657 | 282,046 | +0.12(+2.58%) |
Mar 19, 2003 | 4.605 | 4.605 | 4.532 | 4.540 | 448,200 | -0.05(-0.99%) |
Mar 18, 2003 | 4.548 | 4.600 | 4.514 | 4.586 | 41,834,692 | +0.04(+0.82%) |
Mar 17, 2003 | 4.394 | 4.548 | 4.383 | 4.548 | 329,243 | +0.15(+3.51%) |
Mar 14, 2003 | 4.327 | 4.425 | 4.297 | 4.394 | 340,308 | +0.02(+0.56%) |
Mar 13, 2003 | 4.223 | 4.384 | 4.191 | 4.370 | 361,983 | +0.17(+4.14%) |
Mar 12, 2003 | 4.142 | 4.217 | 4.142 | 4.196 | 266,215 | +0.02(+0.47%) |
Mar 11, 2003 | 4.168 | 4.183 | 4.131 | 4.176 | 529,431 | +0.03(+0.82%) |
Mar 10, 2003 | 4.305 | 4.305 | 4.119 | 4.142 | 441,603 | -0.14(-3.19%) |
Mar 07, 2003 | 4.236 | 4.295 | 4.227 | 4.279 | 294,949 | +0.01(+0.19%) |
Mar 06, 2003 | 4.306 | 4.319 | 4.228 | 4.270 | 591,267 | -0.06(-1.50%) |
Mar 05, 2003 | 4.345 | 4.378 | 4.269 | 4.335 | 435,037 | -0.04(-0.82%) |
Mar 04, 2003 | 4.361 | 4.418 | 4.344 | 4.371 | 423,271 | -0.01(-0.33%) |
Mar 03, 2003 | 4.467 | 4.516 | 4.379 | 4.386 | 245,426 | -0.06(-1.46%) |
Feb 28, 2003 | 4.435 | 4.516 | 4.383 | 4.451 | 379,494 | +0.03(+0.70%) |
Feb 27, 2003 | 4.313 | 4.431 | 4.311 | 4.420 | 414,242 | +0.06(+1.30%) |
Feb 26, 2003 | 4.441 | 4.441 | 4.331 | 4.363 | 834,231 | -0.09(-2.11%) |
Feb 25, 2003 | 4.288 | 4.459 | 4.240 | 4.457 | 351,039 | +0.14(+3.35%) |
Feb 24, 2003 | 4.288 | 4.319 | 4.264 | 4.313 | 451,453 | +0.02(+0.42%) |
Feb 21, 2003 | 4.261 | 4.295 | 4.223 | 4.295 | 384,419 | +0.02(+0.57%) |
Feb 20, 2003 | 4.303 | 4.303 | 4.227 | 4.270 | 406,581 | +0.00(+0.08%) |
Feb 19, 2003 | 4.319 | 4.321 | 4.201 | 4.267 | 413,148 | -0.05(-1.13%) |
Feb 18, 2003 | 4.379 | 4.396 | 4.245 | 4.316 | 561,717 | -0.07(-1.56%) |
Feb 14, 2003 | 4.223 | 4.394 | 4.222 | 4.384 | 403,024 | +0.15(+3.65%) |
Feb 13, 2003 | 4.386 | 4.402 | 4.077 | 4.230 | 2,710,362 | -0.16(-3.56%) |
Feb 12, 2003 | 4.410 | 4.418 | 4.378 | 4.386 | 258,012 | -0.03(-0.66%) |
Feb 11, 2003 | 4.378 | 4.452 | 4.378 | 4.415 | 476,899 | +0.04(+0.85%) |
Feb 10, 2003 | 4.370 | 4.394 | 4.353 | 4.378 | 402,204 | -0.02(-0.41%) |
Feb 07, 2003 | 4.353 | 4.459 | 4.353 | 4.396 | 430,112 | -0.01(-0.15%) |
Feb 06, 2003 | 4.474 | 4.540 | 4.329 | 4.402 | 308,630 | -0.09(-1.99%) |
Feb 05, 2003 | 4.529 | 4.556 | 4.472 | 4.491 | 357,605 | -0.00(-0.07%) |
Feb 04, 2003 | 4.605 | 4.605 | 4.475 | 4.495 | 493,589 | -0.10(-2.08%) |
Feb 03, 2003 | 4.498 | 4.612 | 4.498 | 4.590 | 291,939 | +0.09(+1.91%) |
Jan 31, 2003 | 4.454 | 4.561 | 4.454 | 4.504 | 362,804 | +0.03(+0.65%) |
Jan 30, 2003 | 4.534 | 4.599 | 4.426 | 4.475 | 525,915 | -0.03(-0.72%) |
Jan 29, 2003 | 4.501 | 4.589 | 4.467 | 4.508 | 589,352 | -0.02(-0.36%) |
Jan 28, 2003 | 4.483 | 4.532 | 4.483 | 4.524 | 473,889 | +0.03(+0.72%) |
Jan 27, 2003 | 4.508 | 4.539 | 4.467 | 4.491 | 593,456 | -0.04(-0.97%) |
Jan 24, 2003 | 4.550 | 4.558 | 4.498 | 4.535 | 281,542 | -0.02(-0.36%) |
Jan 23, 2003 | 4.581 | 4.600 | 4.540 | 4.552 | 442,424 | -0.02(-0.36%) |
Jan 22, 2003 | 4.626 | 4.655 | 4.545 | 4.568 | 451,453 | -0.06(-1.30%) |
Jan 21, 2003 | 4.711 | 4.774 | 4.621 | 4.628 | 385,787 | -0.10(-2.04%) |
Jan 17, 2003 | 4.768 | 4.792 | 4.719 | 4.724 | 343,104 | -0.02(-0.40%) |
Jan 16, 2003 | 4.751 | 4.782 | 4.703 | 4.743 | 643,800 | +0.01(+0.17%) |
Jan 15, 2003 | 4.792 | 4.834 | 4.711 | 4.735 | 522,865 | -0.06(-1.25%) |
Jan 14, 2003 | 4.914 | 4.922 | 4.735 | 4.795 | 297,138 | -0.08(-1.63%) |
Jan 13, 2003 | 4.979 | 4.985 | 4.849 | 4.875 | 226,273 | -0.08(-1.54%) |
Jan 10, 2003 | 4.808 | 4.954 | 4.808 | 4.951 | 269,504 | +0.07(+1.53%) |
Jan 09, 2003 | 4.776 | 4.922 | 4.776 | 4.876 | 465,133 | +0.11(+2.28%) |
Jan 08, 2003 | 4.833 | 4.833 | 4.694 | 4.768 | 316,017 | -0.08(-1.68%) |
Jan 07, 2003 | 4.857 | 4.873 | 4.696 | 4.849 | 384,693 | +0.02(+0.40%) |
Jan 06, 2003 | 4.792 | 4.862 | 4.746 | 4.829 | 334,075 | +0.07(+1.47%) |
Jan 03, 2003 | 4.873 | 4.906 | 4.753 | 4.759 | 223,537 | -0.15(-2.98%) |
Jan 02, 2003 | 4.776 | 4.922 | 4.719 | 4.906 | 717,400 | +0.16(+3.42%) |
Dec 31, 2002 | 4.670 | 4.790 | 4.670 | 4.743 | 778,688 | +0.02(+0.41%) |
Dec 30, 2002 | 4.800 | 4.850 | 4.677 | 4.724 | 373,475 | -0.08(-1.59%) |
Dec 27, 2002 | 4.937 | 4.949 | 4.774 | 4.800 | 299,874 | -0.01(-0.24%) |
Dec 26, 2002 | 4.857 | 4.932 | 4.776 | 4.811 | 312,460 | -0.03(-0.54%) |
Dec 24, 2002 | 4.800 | 4.889 | 4.800 | 4.837 | 157,324 | +0.00(+0.00%) |
Dec 23, 2002 | 4.971 | 4.930 | 4.857 | 4.837 | 508,637 | -0.11(-2.20%) |
Dec 20, 2002 | 4.971 | 4.995 | 4.857 | 4.946 | 397,279 | +0.03(+0.66%) |
Dec 19, 2002 | 4.971 | 5.050 | 4.883 | 4.914 | 250,077 | -0.03(-0.69%) |
Dec 18, 2002 | 5.109 | 5.109 | 4.914 | 4.948 | 368,550 | -0.12(-2.43%) |
Dec 17, 2002 | 5.133 | 5.190 | 5.065 | 5.071 | 247,068 | -0.04(-0.79%) |
Dec 16, 2002 | 5.027 | 5.179 | 4.995 | 5.112 | 474,710 | +0.11(+2.28%) |
Dec 13, 2002 | 5.101 | 5.177 | 4.995 | 4.998 | 504,259 | -0.09(-1.72%) |
Dec 12, 2002 | 5.045 | 5.118 | 5.029 | 5.086 | 262,390 | +0.06(+1.13%) |
Dec 11, 2002 | 4.992 | 5.083 | 4.915 | 5.029 | 274,702 | +0.04(+0.75%) |
Dec 10, 2002 | 4.914 | 5.031 | 4.873 | 4.992 | 487,296 | +0.13(+2.60%) |
Dec 09, 2002 | 4.980 | 4.982 | 4.833 | 4.865 | 408,770 | -0.10(-1.93%) |
Dec 06, 2002 | 4.873 | 4.980 | 4.844 | 4.961 | 350,492 | +0.06(+1.29%) |
Dec 05, 2002 | 4.878 | 4.898 | 4.862 | 4.898 | 298,232 | +0.02(+0.40%) |
Dec 04, 2002 | 5.018 | 5.018 | 4.803 | 4.878 | 818,088 | -0.15(-2.98%) |
Dec 03, 2002 | 5.070 | 5.182 | 4.954 | 5.028 | 1,012,350 | -0.04(-0.80%) |
Dec 02, 2002 | 5.144 | 5.247 | 4.995 | 5.068 | 687,577 | -0.05(-0.98%) |
Nov 29, 2002 | 5.057 | 5.198 | 5.057 | 5.118 | 285,920 | +0.06(+1.22%) |
Nov 27, 2002 | 4.889 | 5.065 | 4.889 | 5.057 | 586,342 | +0.15(+3.11%) |
Nov 26, 2002 | 4.857 | 4.954 | 4.849 | 4.904 | 395,090 | +0.02(+0.33%) |
Nov 25, 2002 | 4.755 | 4.914 | 4.742 | 4.888 | 459,935 | +0.11(+2.24%) |
Nov 22, 2002 | 4.759 | 4.872 | 4.672 | 4.781 | 713,296 | -0.10(-2.10%) |
Nov 21, 2002 | 4.591 | 4.883 | 4.561 | 4.883 | 502,618 | +0.29(+6.26%) |
Nov 20, 2002 | 4.565 | 4.628 | 4.550 | 4.595 | 439,688 | +0.01(+0.25%) |
Nov 19, 2002 | 4.630 | 4.670 | 4.556 | 4.584 | 377,852 | -0.06(-1.40%) |
Nov 18, 2002 | 4.733 | 4.841 | 4.597 | 4.649 | 598,654 | -0.14(-2.95%) |
Nov 15, 2002 | 4.764 | 4.833 | 4.681 | 4.790 | 447,349 | +0.02(+0.34%) |
Nov 14, 2002 | 4.776 | 4.872 | 4.704 | 4.774 | 384,966 | -0.01(-0.20%) |
Nov 13, 2002 | 4.717 | 4.785 | 4.639 | 4.784 | 466,228 | +0.07(+1.42%) |
Nov 12, 2002 | 4.638 | 4.792 | 4.638 | 4.717 | 576,492 | +0.04(+0.83%) |
Nov 11, 2002 | 4.932 | 4.932 | 4.565 | 4.678 | 1,562,302 | -0.28(-5.70%) |
Nov 08, 2002 | 4.891 | 5.023 | 4.873 | 4.961 | 244,879 | -0.00(-0.03%) |
Nov 07, 2002 | 4.963 | 5.105 | 4.891 | 4.963 | 334,896 | -0.07(-1.32%) |
Nov 06, 2002 | 4.935 | 5.065 | 4.870 | 5.029 | 939,296 | +0.06(+1.24%) |
Nov 05, 2002 | 5.034 | 5.060 | 4.943 | 4.967 | 1,099,904 | -0.06(-1.29%) |
Nov 04, 2002 | 4.833 | 5.052 | 4.824 | 5.032 | 1,462,983 | +0.21(+4.31%) |
Nov 01, 2002 | 4.668 | 4.841 | 4.655 | 4.824 | 649,819 | +0.19(+4.21%) |
Oct 31, 2002 | 4.581 | 4.670 | 4.558 | 4.630 | 322,066 | +0.02(+0.46%) |
Oct 30, 2002 | 4.475 | 4.662 | 4.475 | 4.608 | 385,787 | +0.11(+2.53%) |
Oct 29, 2002 | 4.485 | 4.540 | 4.418 | 4.495 | 630,393 | -0.03(-0.60%) |
Oct 28, 2002 | 4.612 | 4.622 | 4.547 | 4.522 | 543,112 | -0.11(-2.29%) |
Oct 25, 2002 | 4.597 | 4.628 | 4.558 | 4.628 | 335,990 | +0.07(+1.46%) |
Oct 24, 2002 | 4.579 | 4.727 | 4.556 | 4.561 | 383,872 | -0.05(-1.12%) |
Oct 23, 2002 | 4.574 | 4.630 | 4.509 | 4.613 | 343,651 | +0.06(+1.39%) |
Oct 22, 2002 | 4.509 | 4.647 | 4.506 | 4.550 | 476,351 | +0.00(+0.04%) |
Oct 21, 2002 | 4.462 | 4.565 | 4.386 | 4.548 | 471,700 | +0.08(+1.85%) |
Oct 18, 2002 | 4.465 | 4.467 | 4.347 | 4.465 | 493,041 | +0.01(+0.15%) |
Oct 17, 2002 | 4.303 | 4.459 | 4.303 | 4.459 | 687,626 | +0.22(+5.08%) |
Oct 16, 2002 | 4.098 | 4.331 | 3.923 | 4.243 | 1,403,730 | +0.07(+1.59%) |
Oct 15, 2002 | 4.467 | 4.664 | 4.128 | 4.176 | 2,762,621 | -0.20(-4.53%) |
Oct 14, 2002 | 4.305 | 4.374 | 4.223 | 4.374 | 586,615 | +0.10(+2.28%) |
Oct 11, 2002 | 4.249 | 4.337 | 4.249 | 4.277 | 553,782 | +0.05(+1.27%) |
Oct 10, 2002 | 4.209 | 4.313 | 4.175 | 4.223 | 966,187 | +0.01(+0.19%) |
Oct 09, 2002 | 4.181 | 4.272 | 4.175 | 4.215 | 477,993 | +0.03(+0.78%) |
Oct 08, 2002 | 4.087 | 4.240 | 4.085 | 4.183 | 519,581 | +0.07(+1.78%) |
Oct 07, 2002 | 4.168 | 4.236 | 4.079 | 4.110 | 667,603 | -0.09(-2.17%) |
Oct 04, 2002 | 4.329 | 4.410 | 4.188 | 4.201 | 637,233 | -0.14(-3.15%) |
Oct 03, 2002 | 4.431 | 4.511 | 4.334 | 4.337 | 463,218 | -0.07(-1.69%) |
Oct 02, 2002 | 4.662 | 4.711 | 4.412 | 4.412 | 951,335 | -0.27(-5.82%) |
Oct 01, 2002 | 4.435 | 4.703 | 4.320 | 4.684 | 1,145,050 | +0.23(+5.21%) |
Sep 30, 2002 | 4.370 | 4.493 | 4.243 | 4.452 | 1,049,287 | +0.09(+2.12%) |
Sep 27, 2002 | 4.521 | 4.532 | 4.357 | 4.360 | 786,897 | -0.15(-3.28%) |
Sep 26, 2002 | 4.353 | 4.540 | 4.347 | 4.508 | 1,417,837 | +0.15(+3.35%) |
Sep 25, 2002 | 4.275 | 4.386 | 4.210 | 4.361 | 781,682 | +0.08(+1.98%) |
Sep 24, 2002 | 4.191 | 4.335 | 4.150 | 4.277 | 1,386,826 | +0.05(+1.18%) |
Sep 23, 2002 | 4.126 | 4.240 | 4.120 | 4.227 | 644,817 | +0.04(+0.89%) |
Sep 20, 2002 | 4.111 | 4.233 | 4.111 | 4.189 | 821,319 | +0.12(+2.83%) |
Sep 19, 2002 | 4.189 | 4.270 | 4.074 | 4.074 | 1,774,102 | -0.12(-2.79%) |
Sep 18, 2002 | 4.204 | 4.303 | 4.077 | 4.191 | 1,203,328 | -0.05(-1.22%) |
Sep 17, 2002 | 4.526 | 4.532 | 4.217 | 4.243 | 2,043,456 | -0.35(-7.57%) |
Sep 16, 2002 | 4.641 | 4.727 | 4.550 | 4.591 | 263,438 | -0.06(-1.36%) |
Sep 13, 2002 | 4.589 | 4.696 | 4.517 | 4.654 | 351,635 | +0.04(+0.84%) |
Sep 12, 2002 | 4.668 | 4.668 | 4.569 | 4.615 | 244,950 | -0.03(-0.66%) |
Sep 11, 2002 | 4.800 | 4.839 | 4.638 | 4.646 | 375,116 | -0.19(-4.03%) |
Sep 10, 2002 | 4.711 | 4.841 | 4.711 | 4.841 | 936,150 | +0.13(+2.65%) |
Sep 09, 2002 | 4.605 | 4.759 | 4.501 | 4.716 | 430,161 | +0.13(+2.80%) |
Sep 06, 2002 | 4.496 | 4.589 | 4.491 | 4.587 | 238,312 | +0.14(+3.25%) |
Sep 05, 2002 | 4.480 | 4.529 | 4.298 | 4.443 | 476,351 | -0.08(-1.80%) |
Sep 04, 2002 | 4.272 | 4.568 | 4.272 | 4.524 | 421,493 | +0.18(+4.15%) |
Sep 03, 2002 | 4.482 | 4.482 | 4.266 | 4.344 | 365,929 | -0.14(-3.19%) |
Aug 30, 2002 | 4.548 | 4.555 | 4.484 | 4.487 | 331,886 | -0.04(-0.79%) |
Aug 29, 2002 | 4.412 | 4.545 | 4.402 | 4.522 | 408,770 | +0.07(+1.64%) |
Aug 28, 2002 | 4.342 | 4.514 | 4.321 | 4.449 | 712,475 | +0.11(+2.55%) |
Aug 27, 2002 | 4.508 | 4.508 | 4.337 | 4.339 | 981,979 | -0.09(-2.02%) |
Aug 26, 2002 | 4.500 | 4.625 | 4.418 | 4.428 | 995,933 | -0.08(-1.69%) |
Aug 23, 2002 | 4.563 | 4.626 | 4.470 | 4.504 | 623,553 | -0.14(-3.04%) |
Aug 22, 2002 | 4.552 | 4.647 | 4.548 | 4.646 | 471,153 | +0.10(+2.25%) |
Aug 21, 2002 | 4.475 | 4.639 | 4.475 | 4.543 | 770,962 | +0.07(+1.53%) |
Aug 20, 2002 | 4.465 | 4.475 | 4.337 | 4.475 | 45,008,548 | -0.08(-1.79%) |
Aug 16, 2002 | 4.490 | 4.573 | 4.353 | 4.556 | 777,818 | +0.09(+2.11%) |
Aug 15, 2002 | 4.259 | 4.488 | 4.256 | 4.462 | 937,649 | +0.23(+5.49%) |
Aug 14, 2002 | 4.067 | 4.249 | 4.067 | 4.230 | 1,101,820 | +0.15(+3.58%) |
Aug 13, 2002 | 4.085 | 4.175 | 4.061 | 4.084 | 916,040 | -0.06(-1.45%) |
Aug 12, 2002 | 4.191 | 4.191 | 4.037 | 4.144 | 266,494 | +0.12(+3.07%) |
Aug 07, 2002 | 4.102 | 4.183 | 3.981 | 4.020 | 1,492,259 | +0.02(+0.57%) |
Aug 06, 2002 | 3.939 | 4.090 | 3.861 | 3.998 | 712,256 | +0.10(+2.54%) |
Aug 05, 2002 | 4.011 | 4.011 | 3.853 | 3.899 | 1,220,839 | -0.11(-2.68%) |
Aug 02, 2002 | 4.071 | 4.077 | 3.972 | 4.006 | 2,136,146 | -0.10(-2.41%) |
Aug 01, 2002 | 4.119 | 4.142 | 4.045 | 4.105 | 965,120 | +0.07(+1.69%) |
Jul 31, 2002 | 4.280 | 4.280 | 4.037 | 4.037 | 642,979 | -0.22(-5.23%) |
Jul 30, 2002 | 4.465 | 4.467 | 4.204 | 4.259 | 1,259,692 | -0.13(-2.89%) |
Jul 29, 2002 | 4.045 | 4.475 | 4.020 | 4.386 | 869,526 | +0.32(+8.00%) |
Jul 26, 2002 | 4.179 | 4.207 | 3.931 | 4.061 | 806,323 | -0.13(-3.10%) |
Jul 25, 2002 | 4.264 | 4.480 | 4.072 | 4.191 | 1,505,939 | -0.03(-0.73%) |
Jul 24, 2002 | 3.963 | 4.376 | 3.890 | 4.222 | 1,994,313 | +0.23(+5.65%) |
Jul 23, 2002 | 4.020 | 4.121 | 3.876 | 3.996 | 1,431,884 | -0.06(-1.60%) |
Jul 22, 2002 | 3.923 | 4.124 | 3.752 | 4.061 | 2,001,279 | +0.14(+3.61%) |
Jul 19, 2002 | 4.232 | 4.272 | 3.864 | 3.920 | 2,340,444 | -0.37(-8.63%) |
Jul 17, 2002 | 4.227 | 4.402 | 4.225 | 4.290 | 1,186,365 | -0.05(-1.09%) |
Jul 12, 2002 | 4.248 | 4.552 | 4.248 | 4.337 | 1,121,520 | -0.02(-0.37%) |
Jul 11, 2002 | 4.264 | 4.353 | 4.085 | 4.353 | 1,187,733 | +0.10(+2.29%) |
Jul 10, 2002 | 4.581 | 4.582 | 4.184 | 4.256 | 2,164,240 | -0.29(-6.43%) |
Jul 09, 2002 | 4.654 | 4.654 | 4.548 | 4.548 | 551,594 | -0.11(-2.27%) |
Jul 08, 2002 | 4.630 | 4.654 | 4.630 | 4.654 | 451,453 | +0.02(+0.53%) |
Jul 05, 2002 | 4.532 | 4.651 | 4.467 | 4.630 | 309,998 | +0.15(+3.30%) |
Jul 04, 2002 | 4.581 | 4.587 | 4.418 | 4.482 | 1,136,021 | +0.00(+0.00%) |
Jul 03, 2002 | 4.581 | 4.587 | 4.418 | 4.482 | 1,136,021 | -0.06(-1.32%) |
Jul 02, 2002 | 4.500 | 4.589 | 4.483 | 4.542 | 1,155,721 | -0.02(-0.36%) |
Jul 01, 2002 | 4.516 | 4.597 | 4.493 | 4.558 | 741,478 | +0.05(+1.08%) |
Jun 28, 2002 | 4.565 | 4.670 | 4.386 | 4.509 | 1,411,271 | -0.08(-1.73%) |
Jun 27, 2002 | 4.621 | 4.686 | 4.508 | 4.589 | 481,276 | +0.03(+0.75%) |
Jun 26, 2002 | 4.630 | 4.670 | 4.443 | 4.555 | 532,715 | -0.07(-1.61%) |
Jun 25, 2002 | 4.717 | 4.792 | 4.630 | 4.630 | 719,863 | +0.03(+0.71%) |
Jun 21, 2002 | 4.733 | 4.811 | 4.542 | 4.597 | 1,128,360 | -0.10(-2.21%) |
Jun 20, 2002 | 4.662 | 4.792 | 4.660 | 4.701 | 931,909 | +0.06(+1.22%) |
Jun 19, 2002 | 4.581 | 4.678 | 4.548 | 4.644 | 624,373 | +0.06(+1.20%) |
Jun 18, 2002 | 4.589 | 4.605 | 4.550 | 4.589 | 484,560 | +0.00(+0.07%) |
Jun 17, 2002 | 4.548 | 4.613 | 4.548 | 4.586 | 369,097 | +0.03(+0.64%) |
Jun 14, 2002 | 4.500 | 4.581 | 4.467 | 4.556 | 879,650 | +0.00(+0.07%) |
Jun 12, 2002 | 4.539 | 4.589 | 4.532 | 4.553 | 409,044 | +0.00(+0.11%) |
Jun 11, 2002 | 4.565 | 4.652 | 4.500 | 4.548 | 378,400 | +0.00(+0.00%) |
Jun 10, 2002 | 4.565 | 4.600 | 4.475 | 4.548 | 437,499 | +0.02(+0.54%) |
Jun 07, 2002 | 4.305 | 4.539 | 4.264 | 4.524 | 1,577,077 | +0.22(+5.01%) |
Jun 06, 2002 | 4.550 | 4.589 | 4.167 | 4.308 | 2,598,730 | -0.25(-5.42%) |