Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 5.777 | 5.936 | 5.752 | 5.928 | 413,856 | +0.24(+4.22%) |
May 29, 2003 | 5.571 | 5.769 | 5.571 | 5.688 | 1,328,588 | +0.03(+0.52%) |
May 28, 2003 | 5.556 | 5.703 | 5.524 | 5.659 | 712,911 | +0.12(+2.08%) |
May 27, 2003 | 5.282 | 5.544 | 5.233 | 5.544 | 1,447,475 | +0.19(+3.47%) |
May 23, 2003 | 5.299 | 5.375 | 5.265 | 5.358 | 299,463 | +0.05(+1.02%) |
May 22, 2003 | 5.277 | 5.368 | 5.277 | 5.304 | 415,081 | -0.01(-0.14%) |
May 21, 2003 | 5.263 | 5.385 | 5.228 | 5.312 | 398,740 | +0.00(+0.00%) |
May 20, 2003 | 5.238 | 5.373 | 5.238 | 5.312 | 562,975 | +0.05(+1.02%) |
May 19, 2003 | 5.356 | 5.507 | 5.241 | 5.258 | 669,197 | -0.10(-1.87%) |
May 16, 2003 | 5.595 | 5.740 | 5.358 | 5.358 | 1,302,033 | -0.39(-6.81%) |
May 15, 2003 | 5.875 | 5.911 | 5.583 | 5.750 | 1,814,349 | -0.19(-3.21%) |
May 14, 2003 | 5.999 | 6.051 | 5.909 | 5.941 | 828,529 | -0.07(-1.22%) |
May 13, 2003 | 5.889 | 6.065 | 5.843 | 6.014 | 400,374 | +0.05(+0.86%) |
May 12, 2003 | 5.862 | 6.016 | 5.764 | 5.963 | 388,117 | +0.09(+1.58%) |
May 09, 2003 | 5.728 | 5.870 | 5.666 | 5.870 | 429,380 | +0.19(+3.32%) |
May 08, 2003 | 5.781 | 5.804 | 5.666 | 5.681 | 332,147 | -0.09(-1.61%) |
May 07, 2003 | 5.642 | 5.796 | 5.620 | 5.774 | 324,793 | +0.04(+0.68%) |
May 06, 2003 | 5.617 | 5.777 | 5.539 | 5.735 | 858,353 | +0.11(+1.96%) |
May 05, 2003 | 5.681 | 5.855 | 5.537 | 5.625 | 1,164,762 | -0.07(-1.20%) |
May 02, 2003 | 5.669 | 5.735 | 5.630 | 5.693 | 774,193 | +0.04(+0.74%) |
May 01, 2003 | 5.617 | 5.691 | 5.610 | 5.652 | 377,495 | +0.02(+0.39%) |
Apr 30, 2003 | 5.644 | 5.679 | 5.556 | 5.630 | 928,623 | -0.06(-1.12%) |
Apr 29, 2003 | 5.542 | 5.762 | 5.360 | 5.694 | 881,231 | +0.07(+1.31%) |
Apr 28, 2003 | 5.302 | 5.620 | 5.233 | 5.620 | 734,972 | +0.26(+4.89%) |
Apr 25, 2003 | 5.666 | 5.666 | 5.157 | 5.358 | 1,928,333 | -0.36(-6.22%) |
Apr 24, 2003 | 5.701 | 5.777 | 5.642 | 5.713 | 1,206,842 | -0.00(-0.04%) |
Apr 23, 2003 | 5.385 | 5.808 | 5.116 | 5.716 | 1,364,132 | +0.31(+5.80%) |
Apr 22, 2003 | 5.324 | 5.446 | 5.324 | 5.402 | 779,912 | +0.01(+0.10%) |
Apr 21, 2003 | 5.177 | 5.400 | 5.177 | 5.397 | 674,508 | +0.25(+4.80%) |
Apr 17, 2003 | 5.174 | 5.196 | 5.055 | 5.150 | 454,302 | +0.03(+0.67%) |
Apr 16, 2003 | 5.135 | 5.165 | 5.050 | 5.116 | 591,573 | +0.04(+0.77%) |
Apr 15, 2003 | 4.864 | 5.079 | 4.810 | 5.077 | 595,658 | +0.18(+3.70%) |
Apr 14, 2003 | 4.780 | 4.895 | 4.739 | 4.895 | 163,418 | +0.15(+3.20%) |
Apr 11, 2003 | 4.795 | 4.854 | 4.741 | 4.744 | 169,137 | -0.05(-0.97%) |
Apr 10, 2003 | 4.741 | 4.820 | 4.709 | 4.790 | 210,400 | +0.00(+0.00%) |
Apr 09, 2003 | 4.944 | 5.042 | 4.741 | 4.790 | 528,657 | -0.16(-3.17%) |
Apr 08, 2003 | 4.971 | 4.998 | 4.876 | 4.947 | 322,342 | -0.06(-1.12%) |
Apr 07, 2003 | 4.920 | 5.079 | 4.859 | 5.003 | 489,437 | +0.16(+3.38%) |
Apr 04, 2003 | 4.895 | 4.954 | 4.741 | 4.839 | 373,001 | -0.10(-2.03%) |
Apr 03, 2003 | 4.959 | 4.993 | 4.883 | 4.939 | 238,998 | -0.02(-0.35%) |
Apr 02, 2003 | 4.827 | 4.976 | 4.827 | 4.957 | 785,223 | +0.18(+3.85%) |
Apr 01, 2003 | 4.607 | 4.822 | 4.607 | 4.773 | 734,155 | +0.18(+4.00%) |
Mar 31, 2003 | 4.638 | 4.651 | 4.577 | 4.589 | 324,965 | -0.05(-1.00%) |
Mar 28, 2003 | 4.638 | 4.700 | 4.614 | 4.636 | 265,260 | -0.03(-0.63%) |
Mar 27, 2003 | 4.653 | 4.687 | 4.577 | 4.665 | 419,167 | -0.04(-0.78%) |
Mar 26, 2003 | 4.724 | 4.766 | 4.660 | 4.702 | 614,852 | -0.07(-1.54%) |
Mar 25, 2003 | 4.734 | 4.829 | 4.734 | 4.775 | 685,199 | -0.00(-0.10%) |
Mar 24, 2003 | 4.793 | 4.793 | 4.707 | 4.780 | 674,115 | -0.05(-1.12%) |
Mar 21, 2003 | 4.793 | 4.846 | 4.619 | 4.834 | 1,233,263 | +0.19(+4.00%) |
Mar 20, 2003 | 5.084 | 5.138 | 4.567 | 4.648 | 2,747,691 | -0.47(-9.14%) |
Mar 19, 2003 | 5.116 | 5.143 | 4.981 | 5.116 | 427,611 | -0.03(-0.52%) |
Mar 18, 2003 | 4.844 | 5.152 | 4.798 | 5.143 | 591,732 | +0.35(+7.25%) |
Mar 17, 2003 | 4.763 | 4.871 | 4.714 | 4.795 | 686,294 | -0.00(-0.05%) |
Mar 14, 2003 | 4.798 | 4.893 | 4.766 | 4.798 | 590,780 | -0.01(-0.15%) |
Mar 13, 2003 | 4.739 | 4.827 | 4.668 | 4.805 | 441,228 | +0.10(+2.18%) |
Mar 12, 2003 | 4.641 | 4.746 | 4.629 | 4.702 | 535,190 | +0.04(+0.84%) |
Mar 11, 2003 | 4.663 | 4.705 | 4.629 | 4.663 | 350,940 | +0.00(+0.00%) |
Mar 10, 2003 | 4.712 | 4.729 | 4.626 | 4.663 | 359,111 | -0.08(-1.60%) |
Mar 07, 2003 | 4.687 | 4.771 | 4.646 | 4.739 | 358,702 | +0.02(+0.52%) |
Mar 06, 2003 | 4.707 | 4.749 | 4.678 | 4.714 | 415,899 | -0.00(-0.10%) |
Mar 05, 2003 | 4.648 | 4.749 | 4.648 | 4.719 | 404,459 | +0.07(+1.42%) |
Mar 04, 2003 | 4.736 | 4.753 | 4.651 | 4.653 | 561,749 | -0.10(-2.06%) |
Mar 03, 2003 | 4.766 | 4.908 | 4.749 | 4.751 | 445,314 | -0.04(-0.87%) |
Feb 28, 2003 | 4.736 | 4.864 | 4.724 | 4.793 | 426,929 | +0.06(+1.19%) |
Feb 27, 2003 | 4.629 | 4.753 | 4.629 | 4.736 | 291,701 | +0.09(+1.95%) |
Feb 26, 2003 | 4.643 | 4.675 | 4.589 | 4.646 | 689,215 | +0.03(+0.58%) |
Feb 25, 2003 | 4.577 | 4.682 | 4.543 | 4.619 | 1,091,224 | -0.01(-0.26%) |
Feb 24, 2003 | 4.626 | 4.638 | 4.575 | 4.631 | 868,567 | -0.03(-0.62%) |
Feb 21, 2003 | 4.570 | 4.660 | 4.570 | 4.660 | 494,748 | +0.05(+1.00%) |
Feb 20, 2003 | 4.587 | 4.624 | 4.555 | 4.614 | 620,171 | +0.04(+0.91%) |
Feb 19, 2003 | 4.660 | 4.675 | 4.572 | 4.572 | 837,926 | -0.10(-2.20%) |
Feb 18, 2003 | 4.589 | 4.766 | 4.567 | 4.675 | 683,087 | +0.11(+2.41%) |
Feb 14, 2003 | 4.614 | 4.724 | 4.565 | 4.565 | 470,644 | -0.04(-0.79%) |
Feb 13, 2003 | 4.570 | 4.646 | 4.538 | 4.602 | 596,475 | +0.01(+0.27%) |
Feb 12, 2003 | 4.614 | 4.651 | 4.563 | 4.589 | 533,151 | -0.05(-1.11%) |
Feb 11, 2003 | 4.609 | 4.775 | 4.563 | 4.641 | 744,369 | +0.00(+0.00%) |
Feb 10, 2003 | 4.536 | 4.707 | 4.511 | 4.641 | 836,292 | +0.10(+2.16%) |
Feb 07, 2003 | 4.670 | 4.736 | 4.536 | 4.543 | 777,461 | -0.06(-1.28%) |
Feb 06, 2003 | 4.621 | 4.705 | 4.523 | 4.602 | 636,921 | -0.04(-0.79%) |
Feb 05, 2003 | 4.719 | 4.944 | 4.626 | 4.638 | 1,100,620 | -0.13(-2.82%) |
Feb 04, 2003 | 4.626 | 4.773 | 4.597 | 4.773 | 963,758 | +0.12(+2.69%) |
Feb 03, 2003 | 4.856 | 4.856 | 4.624 | 4.648 | 1,145,560 | -0.19(-3.90%) |
Jan 31, 2003 | 4.790 | 4.888 | 4.751 | 4.837 | 940,062 | +0.02(+0.36%) |
Jan 30, 2003 | 4.908 | 5.003 | 4.800 | 4.820 | 896,736 | -0.08(-1.65%) |
Jan 29, 2003 | 4.636 | 5.072 | 4.567 | 4.900 | 4,170,837 | +0.61(+14.20%) |
Jan 28, 2003 | 4.357 | 4.384 | 4.213 | 4.291 | 1,448,292 | -0.07(-1.52%) |
Jan 27, 2003 | 4.406 | 4.484 | 4.303 | 4.357 | 1,492,824 | -0.10(-2.14%) |
Jan 24, 2003 | 4.619 | 4.626 | 4.435 | 4.452 | 1,038,113 | -0.12(-2.73%) |
Jan 23, 2003 | 4.638 | 4.697 | 4.531 | 4.577 | 994,398 | -0.02(-0.48%) |
Jan 22, 2003 | 4.629 | 4.736 | 4.496 | 4.599 | 685,947 | -0.04(-0.90%) |
Jan 21, 2003 | 4.895 | 4.969 | 4.589 | 4.641 | 786,858 | -0.23(-4.72%) |
Jan 17, 2003 | 4.959 | 4.991 | 4.842 | 4.871 | 493,931 | -0.18(-3.54%) |
Jan 16, 2003 | 5.103 | 5.226 | 4.974 | 5.050 | 384,849 | -0.10(-1.89%) |
Jan 15, 2003 | 5.356 | 5.360 | 5.067 | 5.147 | 959,264 | -0.22(-4.16%) |
Jan 14, 2003 | 5.290 | 5.422 | 5.250 | 5.370 | 335,824 | +0.07(+1.39%) |
Jan 13, 2003 | 5.324 | 5.495 | 5.184 | 5.297 | 688,398 | -0.01(-0.28%) |
Jan 10, 2003 | 5.214 | 5.542 | 5.182 | 5.312 | 1,048,735 | +0.05(+0.93%) |
Jan 09, 2003 | 5.062 | 5.346 | 5.062 | 5.263 | 489,028 | +0.15(+2.87%) |
Jan 08, 2003 | 5.140 | 5.177 | 5.055 | 5.116 | 377,087 | -0.02(-0.38%) |
Jan 07, 2003 | 5.152 | 5.265 | 5.008 | 5.135 | 518,035 | +0.02(+0.43%) |
Jan 06, 2003 | 4.895 | 5.228 | 4.886 | 5.113 | 660,617 | +0.20(+4.03%) |
Jan 03, 2003 | 4.979 | 5.055 | 4.888 | 4.915 | 543,365 | -0.10(-1.95%) |
Jan 02, 2003 | 4.886 | 5.074 | 4.886 | 5.013 | 477,589 | +0.13(+2.66%) |
Dec 31, 2002 | 4.785 | 5.030 | 4.780 | 4.883 | 943,330 | +0.08(+1.58%) |
Dec 30, 2002 | 4.837 | 4.964 | 4.714 | 4.807 | 767,656 | -0.03(-0.61%) |
Dec 27, 2002 | 4.731 | 4.866 | 4.731 | 4.837 | 605,055 | +0.09(+1.90%) |
Dec 26, 2002 | 4.780 | 4.952 | 4.731 | 4.746 | 386,483 | -0.01(-0.30%) |
Dec 24, 2002 | 4.790 | 4.873 | 4.695 | 4.761 | 197,735 | -0.10(-2.01%) |
Dec 23, 2002 | 4.751 | 4.984 | 4.761 | 4.859 | 708,417 | +0.00(+0.10%) |
Dec 20, 2002 | 4.751 | 4.944 | 4.719 | 4.854 | 862,847 | +0.07(+1.43%) |
Dec 19, 2002 | 4.749 | 4.871 | 4.634 | 4.785 | 700,246 | +0.04(+0.88%) |
Dec 18, 2002 | 4.842 | 4.959 | 4.634 | 4.744 | 945,782 | -0.14(-2.77%) |
Dec 17, 2002 | 4.849 | 4.993 | 4.849 | 4.879 | 845,688 | +0.00(+0.06%) |
Dec 16, 2002 | 4.788 | 4.925 | 4.785 | 4.876 | 402,008 | +0.08(+1.63%) |
Dec 13, 2002 | 4.868 | 4.895 | 4.746 | 4.798 | 387,709 | -0.10(-2.05%) |
Dec 12, 2002 | 4.834 | 4.964 | 4.785 | 4.898 | 355,842 | +0.05(+1.06%) |
Dec 11, 2002 | 4.626 | 4.891 | 4.582 | 4.846 | 621,805 | +0.18(+3.83%) |
Dec 10, 2002 | 4.656 | 4.758 | 4.602 | 4.668 | 669,605 | +0.02(+0.42%) |
Dec 09, 2002 | 4.842 | 4.905 | 4.589 | 4.648 | 600,969 | -0.28(-5.62%) |
Dec 06, 2002 | 4.817 | 4.939 | 4.705 | 4.925 | 328,878 | +0.06(+1.26%) |
Dec 05, 2002 | 5.030 | 5.030 | 4.788 | 4.864 | 680,636 | -0.19(-3.78%) |
Dec 04, 2002 | 5.248 | 5.250 | 5.055 | 5.055 | 548,676 | -0.24(-4.53%) |
Dec 03, 2002 | 5.373 | 5.375 | 5.145 | 5.294 | 514,766 | +0.02(+0.42%) |
Dec 02, 2002 | 5.250 | 5.451 | 5.241 | 5.272 | 625,074 | +0.16(+3.06%) |
Nov 29, 2002 | 5.167 | 5.346 | 5.094 | 5.116 | 241,041 | -0.12(-2.25%) |
Nov 27, 2002 | 5.243 | 5.566 | 5.214 | 5.233 | 667,154 | +0.03(+0.66%) |
Nov 26, 2002 | 5.206 | 5.412 | 5.069 | 5.199 | 551,127 | -0.07(-1.35%) |
Nov 25, 2002 | 5.023 | 5.532 | 5.020 | 5.270 | 870,201 | +0.20(+3.86%) |
Nov 22, 2002 | 5.238 | 5.238 | 5.045 | 5.074 | 569,103 | -0.19(-3.58%) |
Nov 21, 2002 | 4.935 | 5.287 | 4.932 | 5.263 | 1,246,062 | +0.31(+6.33%) |
Nov 20, 2002 | 4.824 | 5.042 | 4.790 | 4.949 | 467,784 | +0.10(+2.07%) |
Nov 19, 2002 | 4.832 | 4.944 | 4.758 | 4.849 | 258,609 | +0.00(+0.10%) |
Nov 18, 2002 | 4.930 | 5.006 | 4.820 | 4.844 | 481,674 | -0.11(-2.27%) |
Nov 15, 2002 | 4.944 | 5.055 | 4.822 | 4.957 | 618,128 | -0.02(-0.44%) |
Nov 14, 2002 | 4.810 | 4.984 | 4.727 | 4.979 | 469,009 | +0.19(+3.88%) |
Nov 13, 2002 | 4.685 | 4.810 | 4.558 | 4.793 | 1,056,497 | +0.11(+2.35%) |
Nov 12, 2002 | 4.445 | 4.839 | 4.445 | 4.682 | 985,410 | +0.24(+5.34%) |
Nov 11, 2002 | 4.489 | 4.536 | 4.411 | 4.445 | 1,269,758 | -0.05(-1.19%) |
Nov 08, 2002 | 4.455 | 4.518 | 4.408 | 4.499 | 1,642,760 | +0.07(+1.60%) |
Nov 07, 2002 | 4.357 | 4.504 | 4.213 | 4.428 | 1,695,462 | -0.03(-0.66%) |
Nov 06, 2002 | 4.477 | 4.492 | 4.342 | 4.457 | 2,745,832 | -0.02(-0.44%) |
Nov 05, 2002 | 4.516 | 4.540 | 4.352 | 4.477 | 1,001,344 | +0.00(+0.05%) |
Nov 04, 2002 | 4.381 | 4.506 | 4.379 | 4.474 | 1,492,824 | +0.10(+2.19%) |
Nov 01, 2002 | 4.318 | 4.381 | 4.259 | 4.379 | 998,484 | +0.05(+1.24%) |
Oct 31, 2002 | 4.161 | 4.421 | 4.124 | 4.325 | 2,030,469 | +0.10(+2.43%) |
Oct 30, 2002 | 4.342 | 4.342 | 3.610 | 4.222 | 7,031,471 | -0.26(-5.74%) |
Oct 29, 2002 | 4.421 | 4.531 | 4.347 | 4.479 | 1,503,037 | +0.00(+0.05%) |
Oct 28, 2002 | 4.492 | 4.553 | 4.303 | 4.477 | 1,243,611 | +0.00(+0.00%) |
Oct 25, 2002 | 4.450 | 4.489 | 4.345 | 4.477 | 601,787 | +0.09(+2.06%) |
Oct 24, 2002 | 4.406 | 4.523 | 4.357 | 4.386 | 717,000 | -0.06(-1.27%) |
Oct 23, 2002 | 4.178 | 4.492 | 4.161 | 4.443 | 731,704 | +0.23(+5.40%) |
Oct 22, 2002 | 4.381 | 4.386 | 4.090 | 4.215 | 743,960 | -0.19(-4.39%) |
Oct 21, 2002 | 4.359 | 4.516 | 4.222 | 4.408 | 614,043 | +0.04(+0.90%) |
Oct 18, 2002 | 4.354 | 4.474 | 4.265 | 4.369 | 459,613 | +0.02(+0.45%) |
Oct 17, 2002 | 4.279 | 4.467 | 4.261 | 4.350 | 977,240 | +0.13(+3.07%) |
Oct 16, 2002 | 4.450 | 4.450 | 4.149 | 4.220 | 432,649 | -0.26(-5.74%) |
Oct 15, 2002 | 4.257 | 4.651 | 4.257 | 4.477 | 933,934 | +0.25(+5.91%) |
Oct 14, 2002 | 4.161 | 4.308 | 4.053 | 4.227 | 703,572 | +0.10(+2.48%) |
Oct 11, 2002 | 4.161 | 4.332 | 4.124 | 4.125 | 627,525 | +0.02(+0.55%) |
Oct 10, 2002 | 3.889 | 4.161 | 3.872 | 4.102 | 922,086 | +0.15(+3.91%) |
Oct 09, 2002 | 4.129 | 4.183 | 3.916 | 3.948 | 810,145 | -0.20(-4.89%) |
Oct 08, 2002 | 4.232 | 4.298 | 4.051 | 4.151 | 622,622 | -0.10(-2.36%) |
Oct 07, 2002 | 4.408 | 4.494 | 4.247 | 4.252 | 574,823 | -0.21(-4.72%) |
Oct 04, 2002 | 4.707 | 4.707 | 4.413 | 4.462 | 56,460,944 | -0.19(-4.15%) |
Oct 03, 2002 | 4.675 | 4.798 | 4.563 | 4.656 | 289,180 | +0.01(+0.21%) |
Oct 02, 2002 | 4.651 | 4.920 | 4.626 | 4.646 | 35,951,976 | -0.09(-1.81%) |
Oct 01, 2002 | 4.523 | 4.763 | 4.394 | 4.731 | 666,929 | +0.26(+5.92%) |
Sep 30, 2002 | 4.494 | 4.624 | 4.408 | 4.467 | 553,170 | -0.16(-3.54%) |
Sep 27, 2002 | 4.734 | 4.793 | 4.531 | 4.631 | 690,032 | -0.14(-2.92%) |
Sep 26, 2002 | 4.736 | 4.908 | 4.614 | 4.771 | 440,411 | +0.04(+0.88%) |
Sep 25, 2002 | 4.621 | 4.898 | 4.582 | 4.729 | 450,625 | +0.17(+3.65%) |
Sep 24, 2002 | 4.641 | 4.700 | 4.377 | 4.563 | 869,061 | -0.11(-2.31%) |
Sep 23, 2002 | 4.793 | 4.844 | 4.589 | 4.670 | 317,031 | -0.15(-3.20%) |
Sep 20, 2002 | 4.944 | 4.984 | 4.793 | 4.824 | 733,277 | +0.04(+0.87%) |
Sep 19, 2002 | 4.844 | 5.001 | 4.675 | 4.783 | 505,227 | -0.12(-2.40%) |
Sep 18, 2002 | 4.910 | 5.003 | 4.665 | 4.900 | 943,739 | -0.01(-0.20%) |
Sep 17, 2002 | 5.018 | 5.050 | 4.910 | 4.910 | 480,551 | -0.05(-0.94%) |
Sep 16, 2002 | 4.944 | 5.064 | 4.944 | 4.957 | 305,183 | -0.09(-1.79%) |
Sep 13, 2002 | 4.971 | 5.140 | 4.942 | 5.047 | 498,445 | +0.08(+1.58%) |
Sep 12, 2002 | 5.143 | 5.233 | 4.932 | 4.969 | 663,477 | -0.21(-4.02%) |
Sep 11, 2002 | 5.162 | 5.314 | 5.162 | 5.177 | 439,304 | +0.07(+1.29%) |
Sep 10, 2002 | 5.084 | 5.189 | 4.984 | 5.111 | 94,659,920 | +0.06(+1.11%) |
Sep 09, 2002 | 5.167 | 5.221 | 4.927 | 5.055 | 493,195 | -0.11(-2.18%) |
Sep 06, 2002 | 5.032 | 5.250 | 4.944 | 5.167 | 509,455 | +0.27(+5.55%) |
Sep 05, 2002 | 5.116 | 5.116 | 4.846 | 4.895 | 424,886 | -0.19(-3.66%) |
Sep 04, 2002 | 4.893 | 5.138 | 4.856 | 5.081 | 448,909 | +0.19(+3.80%) |
Sep 03, 2002 | 4.954 | 5.015 | 4.822 | 4.895 | 712,731 | -0.07(-1.43%) |
Aug 30, 2002 | 5.209 | 5.385 | 4.966 | 4.966 | 658,799 | -0.30(-5.72%) |
Aug 29, 2002 | 5.081 | 5.299 | 4.991 | 5.267 | 455,527 | +0.13(+2.48%) |
Aug 28, 2002 | 5.241 | 5.419 | 5.138 | 5.140 | 787,295 | -0.09(-1.64%) |
Aug 27, 2002 | 5.385 | 5.485 | 5.201 | 5.226 | 1,401,653 | -0.21(-3.83%) |
Aug 26, 2002 | 5.275 | 5.478 | 5.177 | 5.434 | 371,363 | +0.14(+2.64%) |
Aug 23, 2002 | 5.419 | 5.451 | 5.277 | 5.294 | 501,105 | -0.16(-2.87%) |
Aug 22, 2002 | 5.458 | 5.581 | 5.326 | 5.451 | 446,131 | -0.08(-1.42%) |
Aug 21, 2002 | 5.167 | 5.532 | 5.167 | 5.529 | 460,499 | +0.35(+6.76%) |
Aug 20, 2002 | 5.431 | 5.505 | 5.179 | 5.179 | 363,597 | -0.14(-2.71%) |
Aug 16, 2002 | 5.272 | 5.427 | 5.037 | 5.324 | 586,625 | +0.18(+3.52%) |
Aug 15, 2002 | 5.179 | 5.292 | 5.069 | 5.143 | 391,615 | -0.11(-2.01%) |
Aug 14, 2002 | 4.993 | 5.270 | 4.957 | 5.248 | 311,719 | +0.18(+3.57%) |
Aug 13, 2002 | 5.285 | 5.285 | 4.981 | 5.067 | 290,434 | -0.16(-3.00%) |
Aug 12, 2002 | 5.351 | 5.351 | 5.096 | 5.223 | 250,274 | -0.00(-0.05%) |
Aug 07, 2002 | 5.329 | 5.466 | 5.094 | 5.226 | 436,326 | -0.09(-1.70%) |
Aug 06, 2002 | 4.966 | 5.319 | 4.944 | 5.316 | 684,811 | +0.35(+7.00%) |
Aug 05, 2002 | 5.121 | 5.201 | 4.822 | 4.969 | 762,970 | -0.31(-5.84%) |
Aug 02, 2002 | 5.405 | 5.480 | 5.140 | 5.277 | 417,271 | -0.12(-2.18%) |
Aug 01, 2002 | 5.649 | 5.698 | 5.287 | 5.395 | 435,917 | -0.24(-4.22%) |
Jul 31, 2002 | 5.826 | 5.977 | 5.581 | 5.632 | 577,274 | -0.25(-4.24%) |
Jul 30, 2002 | 5.693 | 5.968 | 5.495 | 5.882 | 610,460 | +0.12(+2.00%) |
Jul 29, 2002 | 5.336 | 5.818 | 5.287 | 5.767 | 492,566 | +0.43(+8.12%) |
Jul 26, 2002 | 5.287 | 5.458 | 5.152 | 5.334 | 347,565 | +0.04(+0.83%) |
Jul 25, 2002 | 5.576 | 5.777 | 5.128 | 5.290 | 859,003 | -0.36(-6.45%) |
Jul 24, 2002 | 5.370 | 5.654 | 5.128 | 5.654 | 743,286 | +0.22(+4.10%) |
Jul 23, 2002 | 5.595 | 5.679 | 5.373 | 5.431 | 635,647 | -0.16(-2.93%) |
Jul 22, 2002 | 5.679 | 5.889 | 5.569 | 5.595 | 544,987 | -0.08(-1.34%) |
Jul 19, 2002 | 5.480 | 5.805 | 5.412 | 5.671 | 1,190,909 | -0.36(-5.93%) |
Jul 17, 2002 | 6.467 | 6.631 | 5.990 | 6.029 | 1,421,737 | -0.50(-7.68%) |
Jul 12, 2002 | 6.778 | 6.826 | 6.486 | 6.530 | 487,394 | -0.04(-0.56%) |
Jul 11, 2002 | 6.418 | 6.707 | 6.129 | 6.567 | 592,799 | +0.17(+2.72%) |
Jul 10, 2002 | 6.658 | 6.785 | 6.298 | 6.393 | 436,734 | -0.29(-4.36%) |
Jul 09, 2002 | 6.819 | 6.819 | 6.685 | 6.685 | 345,629 | -0.13(-1.97%) |
Jul 08, 2002 | 6.959 | 6.959 | 6.819 | 6.819 | 461,656 | -0.14(-2.00%) |
Jul 05, 2002 | 6.854 | 7.000 | 6.829 | 6.959 | 187,930 | +0.22(+3.27%) |
Jul 04, 2002 | 6.643 | 6.758 | 6.403 | 6.739 | 511,907 | +0.00(+0.00%) |
Jul 03, 2002 | 6.643 | 6.758 | 6.403 | 6.739 | 511,907 | +0.09(+1.36%) |
Jul 02, 2002 | 6.903 | 7.000 | 6.577 | 6.648 | 529,883 | -0.23(-3.38%) |
Jul 01, 2002 | 7.201 | 7.309 | 6.854 | 6.881 | 665,928 | -0.35(-4.84%) |
Jun 28, 2002 | 6.976 | 7.343 | 6.976 | 7.230 | 566,243 | +0.01(+0.13%) |
Jun 27, 2002 | 6.917 | 7.221 | 6.917 | 7.221 | 592,799 | +0.27(+3.87%) |
Jun 26, 2002 | 6.609 | 7.160 | 6.538 | 6.952 | 839,560 | +0.13(+1.90%) |
Jun 25, 2002 | 7.000 | 7.093 | 6.783 | 6.822 | 734,155 | +0.18(+2.69%) |
Jun 21, 2002 | 6.535 | 6.858 | 6.530 | 6.643 | 895,531 | +0.03(+0.52%) |
Jun 20, 2002 | 6.920 | 7.042 | 6.496 | 6.609 | 889,811 | -0.32(-4.63%) |
Jun 19, 2002 | 7.221 | 7.221 | 6.670 | 6.929 | 710,460 | -0.29(-4.03%) |
Jun 18, 2002 | 7.221 | 7.456 | 7.221 | 7.221 | 270,456 | -0.02(-0.34%) |
Jun 17, 2002 | 7.027 | 7.397 | 7.025 | 7.245 | 627,933 | +0.24(+3.42%) |
Jun 14, 2002 | 6.964 | 7.008 | 6.535 | 7.005 | 451,442 | +0.02(+0.25%) |
Jun 12, 2002 | 6.648 | 6.988 | 6.609 | 6.988 | 853,042 | +0.38(+5.78%) |
Jun 11, 2002 | 7.025 | 7.130 | 6.526 | 6.606 | 362,788 | -0.36(-5.13%) |
Jun 10, 2002 | 7.101 | 7.196 | 6.939 | 6.964 | 554,395 | -0.17(-2.37%) |
Jun 07, 2002 | 6.694 | 7.133 | 6.460 | 7.133 | 737,832 | +0.42(+6.27%) |
Jun 06, 2002 | 7.096 | 7.172 | 6.609 | 6.712 | 559,298 | -0.33(-4.73%) |