Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 4834 | 4869 | 4812 | 4814 | 82,582,600 | -34.20(-0.71%) |
Jun 27, 2003 | 4864 | 4886 | 4823 | 4848 | 50,116,200 | +0.10(+0.00%) |
Jun 26, 2003 | 4784 | 4866 | 4784 | 4848 | 58,939,000 | +15.70(+0.32%) |
Jun 25, 2003 | 4836 | 4864 | 4797 | 4832 | 48,344,600 | +3.10(+0.06%) |
Jun 24, 2003 | 4836 | 4854 | 4806 | 4829 | 66,892,800 | +3.10(+0.06%) |
Jun 23, 2003 | 4917 | 4917 | 4817 | 4826 | 42,731,400 | -110.90(-2.25%) |
Jun 20, 2003 | 4893 | 4945 | 4890 | 4937 | 103,081,600 | +18.10(+0.37%) |
Jun 19, 2003 | 5000 | 5004 | 4906 | 4919 | 70,833,000 | -73.80(-1.48%) |
Jun 18, 2003 | 4944 | 5011 | 4933 | 4992 | 74,002,000 | +41.70(+0.84%) |
Jun 17, 2003 | 4938 | 4979 | 4922 | 4951 | 79,474,000 | +50.40(+1.03%) |
Jun 16, 2003 | 4777 | 4901 | 4762 | 4900 | 64,355,800 | +105.30(+2.20%) |
Jun 13, 2003 | 4876 | 4895 | 4788 | 4795 | 53,848,400 | -85.10(-1.74%) |
Jun 12, 2003 | 4860 | 4894 | 4850 | 4880 | 99,637,000 | +39.90(+0.82%) |
Jun 11, 2003 | 4817 | 4846 | 4796 | 4840 | 83,288,200 | +51.40(+1.07%) |
Jun 10, 2003 | 4738 | 4806 | 4724 | 4789 | 47,003,800 | +2.20(+0.05%) |
Jun 06, 2003 | 4756 | 4814 | 4738 | 4787 | 66,965,200 | +80.10(+1.70%) |
Jun 05, 2003 | 4764 | 4785 | 4694 | 4707 | 62,830,200 | -41.90(-0.88%) |
Jun 04, 2003 | 4732 | 4749 | 4679 | 4748 | 62,053,800 | +35.40(+0.75%) |
Jun 03, 2003 | 4722 | 4748 | 4693 | 4713 | 45,572,600 | -41.70(-0.88%) |
Jun 02, 2003 | 4708 | 4770 | 4699 | 4755 | 68,882,400 | +124.00(+2.68%) |
May 30, 2003 | 4650 | 4688 | 4617 | 4631 | 69,823,600 | -34.00(-0.73%) |
May 28, 2003 | 4622 | 4672 | 4616 | 4665 | 55,948,000 | +98.00(+2.15%) |
May 27, 2003 | 4538 | 4586 | 4480 | 4567 | 36,571,800 | +29.00(+0.64%) |
May 26, 2003 | 4576 | 4595 | 4530 | 4538 | 17,849,400 | -36.20(-0.79%) |
May 23, 2003 | 4603 | 4615 | 4542 | 4574 | 64,405,800 | +3.30(+0.07%) |
May 22, 2003 | 4496 | 4581 | 4472 | 4571 | 76,352,000 | +120.10(+2.70%) |
May 21, 2003 | 4510 | 4514 | 4436 | 4451 | 45,249,200 | -63.80(-1.41%) |
May 20, 2003 | 4475 | 4522 | 4432 | 4514 | 57,228,400 | +25.00(+0.56%) |
May 19, 2003 | 4536 | 4562 | 4484 | 4489 | 61,018,000 | -105.40(-2.29%) |
May 16, 2003 | 4590 | 4639 | 4573 | 4595 | 64,346,600 | +34.20(+0.75%) |
May 15, 2003 | 4552 | 4573 | 4523 | 4561 | 45,526,600 | +14.00(+0.31%) |
May 14, 2003 | 4529 | 4588 | 4512 | 4547 | 52,257,800 | +8.00(+0.18%) |
May 13, 2003 | 4520 | 4539 | 4479 | 4539 | 43,536,800 | +58.90(+1.31%) |
May 12, 2003 | 4529 | 4535 | 4433 | 4480 | 35,879,600 | -30.80(-0.68%) |
May 09, 2003 | 4525 | 4534 | 4463 | 4510 | 42,536,000 | -10.60(-0.23%) |
May 08, 2003 | 4618 | 4632 | 4518 | 4521 | 41,105,800 | -109.40(-2.36%) |
May 07, 2003 | 4626 | 4674 | 4614 | 4630 | 52,459,800 | -10.00(-0.22%) |
May 06, 2003 | 4568 | 4659 | 4559 | 4640 | 45,172,000 | +60.90(+1.33%) |
May 05, 2003 | 4548 | 4606 | 4548 | 4580 | 35,340,800 | +63.30(+1.40%) |
May 02, 2003 | 4540 | 4545 | 4456 | 4516 | 44,777,200 | -26.40(-0.58%) |
Apr 30, 2003 | 4520 | 4560 | 4496 | 4543 | 51,080,400 | +32.40(+0.72%) |
Apr 29, 2003 | 4579 | 4600 | 4510 | 4510 | 61,589,800 | -46.20(-1.01%) |
Apr 28, 2003 | 4450 | 4568 | 4438 | 4556 | 43,075,200 | +80.60(+1.80%) |
Apr 25, 2003 | 4544 | 4556 | 4464 | 4476 | 52,182,400 | -43.20(-0.96%) |
Apr 24, 2003 | 4556 | 4607 | 4519 | 4519 | 44,261,600 | -67.80(-1.48%) |
Apr 23, 2003 | 4581 | 4632 | 4569 | 4587 | 58,039,600 | +55.60(+1.23%) |
Apr 22, 2003 | 4530 | 4531 | 4462 | 4531 | 26,008,600 | +7.60(+0.17%) |
Apr 17, 2003 | 4503 | 4535 | 4468 | 4524 | 72,902,800 | -33.00(-0.72%) |
Apr 16, 2003 | 4653 | 4675 | 4525 | 4557 | 53,902,400 | -48.60(-1.06%) |
Apr 15, 2003 | 4549 | 4607 | 4532 | 4605 | 60,902,400 | +111.90(+2.49%) |
Apr 14, 2003 | 4464 | 4510 | 4421 | 4493 | 38,575,800 | +45.30(+1.02%) |
Apr 11, 2003 | 4393 | 4516 | 4388 | 4448 | 61,316,200 | +73.90(+1.69%) |
Apr 10, 2003 | 4410 | 4436 | 4374 | 4374 | 56,317,400 | -98.60(-2.20%) |
Apr 09, 2003 | 4429 | 4530 | 4376 | 4473 | 47,991,400 | +7.80(+0.17%) |
Apr 08, 2003 | 4453 | 4512 | 4407 | 4465 | 44,635,200 | -25.70(-0.57%) |
Apr 07, 2003 | 4449 | 4565 | 4449 | 4491 | 57,628,000 | +104.50(+2.38%) |
Apr 05, 2003 | 4309 | 4405 | 4270 | 4386 | 52,938,000 | +59.00(+1.36%) |
Apr 04, 2003 | 4282 | 4364 | 4265 | 4327 | 53,048,600 | +55.10(+1.29%) |
Apr 03, 2003 | 4178 | 4324 | 4178 | 4272 | 65,503,600 | +136.60(+3.30%) |
Apr 02, 2003 | 4105 | 4136 | 4071 | 4136 | 37,259,600 | +49.90(+1.22%) |
Apr 01, 2003 | 4112 | 4113 | 4035 | 4086 | 64,542,600 | +0.00(+0.00%) |
Mar 31, 2003 | 4112 | 4113 | 4035 | 4086 | 0 | -122.00(-2.90%) |
Mar 29, 2003 | 4223 | 4224 | 4162 | 4208 | 39,061,400 | +13.10(+0.31%) |
Mar 28, 2003 | 4211 | 4227 | 4152 | 4194 | 47,121,800 | -52.60(-1.24%) |
Mar 27, 2003 | 4292 | 4296 | 4224 | 4247 | 36,139,800 | -16.50(-0.39%) |
Mar 26, 2003 | 4154 | 4288 | 4110 | 4264 | 54,345,600 | +32.90(+0.78%) |
Mar 25, 2003 | 4372 | 4376 | 4195 | 4231 | 48,827,200 | +0.00(+0.00%) |
Mar 24, 2003 | 4372 | 4376 | 4195 | 4231 | 0 | -222.60(-5.00%) |
Mar 22, 2003 | 4483 | 4483 | 4370 | 4453 | 136,048,192 | +168.10(+3.92%) |
Mar 21, 2003 | 4208 | 4326 | 4180 | 4285 | 59,992,200 | +23.40(+0.55%) |
Mar 20, 2003 | 4174 | 4319 | 4119 | 4262 | 51,310,400 | +96.00(+2.30%) |
Mar 19, 2003 | 4184 | 4254 | 4096 | 4166 | 84,600,000 | +35.30(+0.85%) |
Mar 18, 2003 | 3910 | 4189 | 3861 | 4130 | 51,605,000 | +0.00(+0.00%) |
Mar 17, 2003 | 3910 | 4189 | 3861 | 4130 | 0 | +115.10(+2.87%) |
Mar 15, 2003 | 3841 | 4015 | 3841 | 4015 | 146,343,392 | +222.10(+5.86%) |
Mar 14, 2003 | 3727 | 3822 | 3714 | 3793 | 70,673,400 | +117.90(+3.21%) |
Mar 13, 2003 | 3735 | 3760 | 3618 | 3675 | 72,617,400 | -43.50(-1.17%) |
Mar 12, 2003 | 3715 | 3788 | 3675 | 3719 | 76,474,600 | -13.20(-0.35%) |
Mar 11, 2003 | 3887 | 3896 | 3727 | 3732 | 60,656,400 | +0.00(+0.00%) |
Mar 10, 2003 | 3887 | 3896 | 3727 | 3732 | 0 | -148.20(-3.82%) |
Mar 08, 2003 | 3927 | 3941 | 3856 | 3880 | 57,601,000 | -82.30(-2.08%) |
Mar 07, 2003 | 3985 | 4008 | 3935 | 3963 | 54,427,400 | -3.60(-0.09%) |
Mar 06, 2003 | 4019 | 4032 | 3959 | 3966 | 46,047,400 | -79.80(-1.97%) |
Mar 05, 2003 | 4146 | 4148 | 4046 | 4046 | 88,729,600 | -141.20(-3.37%) |
Mar 04, 2003 | 4166 | 4218 | 4132 | 4187 | 83,932,800 | +0.00(+0.00%) |
Mar 03, 2003 | 4166 | 4218 | 4132 | 4187 | 0 | +39.00(+0.94%) |
Mar 01, 2003 | 4066 | 4150 | 4059 | 4148 | 105,457,400 | +64.50(+1.58%) |
Feb 28, 2003 | 4026 | 4088 | 3998 | 4084 | 95,706,000 | +31.70(+0.78%) |
Feb 27, 2003 | 4154 | 4168 | 4039 | 4052 | 59,633,800 | -43.80(-1.07%) |
Feb 26, 2003 | 4148 | 4151 | 4049 | 4096 | 56,205,000 | -85.50(-2.04%) |
Feb 25, 2003 | 4229 | 4232 | 4174 | 4181 | 33,135,400 | +0.00(+0.00%) |
Feb 24, 2003 | 4229 | 4232 | 4174 | 4181 | 0 | -47.40(-1.12%) |
Feb 22, 2003 | 4172 | 4229 | 4149 | 4229 | 52,214,800 | +14.70(+0.35%) |
Feb 21, 2003 | 4230 | 4281 | 4175 | 4214 | 50,714,800 | +3.10(+0.07%) |
Feb 20, 2003 | 4320 | 4324 | 4211 | 4211 | 58,649,200 | -114.50(-2.65%) |
Feb 19, 2003 | 4354 | 4361 | 4286 | 4325 | 65,305,200 | -54.00(-1.23%) |
Feb 18, 2003 | 4344 | 4390 | 4334 | 4379 | 58,659,200 | +0.00(+0.00%) |
Feb 17, 2003 | 4344 | 4390 | 4334 | 4379 | 0 | +106.40(+2.49%) |
Feb 15, 2003 | 4190 | 4310 | 4189 | 4273 | 48,728,800 | +113.70(+2.73%) |
Feb 14, 2003 | 4127 | 4214 | 4109 | 4159 | 46,922,600 | +7.10(+0.17%) |
Feb 13, 2003 | 4211 | 4226 | 4146 | 4152 | 37,346,000 | -102.20(-2.40%) |
Feb 12, 2003 | 4210 | 4264 | 4192 | 4254 | 46,567,600 | +99.40(+2.39%) |
Feb 11, 2003 | 4238 | 4242 | 4134 | 4155 | 48,707,200 | +0.00(+0.00%) |
Feb 10, 2003 | 4238 | 4242 | 4134 | 4155 | 0 | -67.80(-1.61%) |
Feb 08, 2003 | 4258 | 4294 | 4215 | 4223 | 38,301,200 | -34.50(-0.81%) |
Feb 07, 2003 | 4354 | 4412 | 4222 | 4257 | 50,451,400 | -127.70(-2.91%) |
Feb 06, 2003 | 4363 | 4396 | 4322 | 4385 | 41,495,000 | +30.70(+0.71%) |
Feb 05, 2003 | 4471 | 4471 | 4352 | 4354 | 41,297,800 | -117.60(-2.63%) |
Feb 04, 2003 | 4476 | 4492 | 4426 | 4472 | 34,946,400 | +0.00(+0.00%) |
Feb 03, 2003 | 4476 | 4492 | 4426 | 4472 | 0 | +49.40(+1.12%) |
Feb 01, 2003 | 4356 | 4422 | 4322 | 4422 | 47,944,000 | +13.50(+0.31%) |
Jan 31, 2003 | 4367 | 4468 | 4348 | 4409 | 50,410,200 | +76.80(+1.77%) |
Jan 30, 2003 | 4309 | 4341 | 4193 | 4332 | 62,130,200 | +28.70(+0.67%) |
Jan 29, 2003 | 4358 | 4392 | 4271 | 4304 | 56,237,000 | -11.00(-0.25%) |
Jan 28, 2003 | 4459 | 4461 | 4314 | 4314 | 58,579,600 | +0.00(+0.00%) |
Jan 27, 2003 | 4459 | 4461 | 4314 | 4314 | 0 | -162.90(-3.64%) |
Jan 25, 2003 | 4524 | 4564 | 4477 | 4477 | 43,066,400 | -50.90(-1.12%) |
Jan 24, 2003 | 4564 | 4593 | 4492 | 4528 | 61,357,200 | +8.10(+0.18%) |
Jan 23, 2003 | 4648 | 4663 | 4520 | 4520 | 61,285,800 | -130.40(-2.80%) |
Jan 22, 2003 | 4720 | 4752 | 4647 | 4651 | 48,379,000 | -29.10(-0.62%) |
Jan 21, 2003 | 4764 | 4786 | 4680 | 4680 | 36,947,800 | +0.00(+0.00%) |
Jan 20, 2003 | 4764 | 4786 | 4680 | 4680 | 0 | -73.90(-1.55%) |
Jan 18, 2003 | 4872 | 4872 | 4743 | 4754 | 89,405,600 | -75.60(-1.57%) |
Jan 17, 2003 | 4867 | 4888 | 4826 | 4829 | 40,511,400 | -30.80(-0.63%) |
Jan 16, 2003 | 4964 | 5001 | 4851 | 4860 | 53,574,200 | -105.30(-2.12%) |
Jan 15, 2003 | 4890 | 4965 | 4875 | 4965 | 43,241,000 | +77.50(+1.59%) |
Jan 14, 2003 | 4880 | 4927 | 4864 | 4888 | 40,850,000 | +0.00(+0.00%) |
Jan 13, 2003 | 4880 | 4927 | 4864 | 4888 | 0 | +33.60(+0.69%) |
Jan 11, 2003 | 4876 | 4908 | 4814 | 4854 | 50,426,400 | -3.70(-0.08%) |
Jan 10, 2003 | 4850 | 4876 | 4790 | 4858 | 53,250,400 | -24.40(-0.50%) |
Jan 09, 2003 | 4863 | 4895 | 4839 | 4882 | 43,157,200 | -4.70(-0.10%) |
Jan 08, 2003 | 4936 | 4939 | 4835 | 4887 | 37,996,600 | -29.20(-0.59%) |
Jan 07, 2003 | 4914 | 4943 | 4846 | 4916 | 39,721,000 | +0.00(+0.00%) |
Jan 06, 2003 | 4914 | 4943 | 4846 | 4916 | 0 | +16.70(+0.34%) |
Jan 04, 2003 | 4816 | 4903 | 4808 | 4900 | 41,552,600 | +0.00(+0.00%) |
Jan 03, 2003 | 4816 | 4903 | 4808 | 4900 | 0 | +268.70(+5.80%) |
Dec 31, 2002 | 4580 | 4675 | 4579 | 4631 | 18,504,000 | +0.00(+0.00%) |
Dec 30, 2002 | 4580 | 4675 | 4579 | 4631 | 0 | +56.90(+1.24%) |
Dec 28, 2002 | 4698 | 4698 | 4574 | 4574 | 19,755,800 | +0.00(+0.00%) |
Dec 27, 2002 | 4698 | 4698 | 4574 | 4574 | 0 | -157.40(-3.33%) |
Dec 24, 2002 | 4788 | 4804 | 4723 | 4731 | 22,894,400 | +0.00(+0.00%) |
Dec 23, 2002 | 4788 | 4804 | 4723 | 4731 | 0 | -43.30(-0.91%) |
Dec 21, 2002 | 4760 | 4812 | 4726 | 4775 | 59,180,400 | -7.00(-0.15%) |
Dec 20, 2002 | 4832 | 4863 | 4757 | 4782 | 45,590,400 | -23.00(-0.48%) |
Dec 19, 2002 | 4883 | 4901 | 4804 | 4805 | 43,183,200 | -97.70(-1.99%) |
Dec 18, 2002 | 4958 | 4962 | 4871 | 4902 | 53,444,800 | -37.80(-0.77%) |
Dec 17, 2002 | 4820 | 4955 | 4819 | 4940 | 35,274,600 | +0.00(+0.00%) |
Dec 16, 2002 | 4820 | 4955 | 4819 | 4940 | 0 | +92.40(+1.91%) |
Dec 14, 2002 | 4862 | 4878 | 4823 | 4848 | 44,657,400 | -32.30(-0.66%) |
Dec 13, 2002 | 4902 | 4933 | 4848 | 4880 | 45,556,400 | -25.80(-0.53%) |
Dec 12, 2002 | 4926 | 4967 | 4880 | 4906 | 46,531,600 | -3.50(-0.07%) |
Dec 11, 2002 | 4861 | 4920 | 4842 | 4909 | 42,276,600 | +46.30(+0.95%) |
Dec 10, 2002 | 4922 | 4959 | 4856 | 4863 | 42,089,800 | +0.00(+0.00%) |
Dec 09, 2002 | 4922 | 4959 | 4856 | 4863 | 0 | -71.80(-1.45%) |
Dec 07, 2002 | 4969 | 4986 | 4858 | 4935 | 41,960,400 | -15.90(-0.32%) |
Dec 06, 2002 | 5029 | 5068 | 4946 | 4951 | 38,087,200 | -59.70(-1.19%) |
Dec 05, 2002 | 4982 | 5020 | 4935 | 5010 | 49,441,400 | +6.40(+0.13%) |
Dec 04, 2002 | 5134 | 5144 | 5001 | 5004 | 49,628,800 | -146.50(-2.84%) |
Dec 03, 2002 | 5135 | 5209 | 5109 | 5150 | 0 | +0.00(+0.00%) |
Dec 02, 2002 | 5135 | 5209 | 5109 | 5150 | 0 | +33.00(+0.64%) |
Nov 30, 2002 | 5162 | 5197 | 5106 | 5118 | 0 | -32.40(-0.63%) |
Nov 29, 2002 | 5200 | 5213 | 5146 | 5150 | 0 | -32.00(-0.62%) |
Nov 28, 2002 | 5072 | 5199 | 5055 | 5182 | 0 | +89.90(+1.77%) |
Nov 27, 2002 | 5132 | 5163 | 5073 | 5092 | 0 | -59.60(-1.16%) |
Nov 26, 2002 | 5172 | 5180 | 5126 | 5152 | 0 | +0.00(+0.00%) |
Nov 25, 2002 | 5172 | 5180 | 5126 | 5152 | 0 | -9.20(-0.18%) |
Nov 23, 2002 | 5136 | 5172 | 5111 | 5161 | 0 | +26.50(+0.52%) |
Nov 22, 2002 | 5111 | 5134 | 5069 | 5134 | 0 | +100.00(+1.99%) |
Nov 21, 2002 | 5038 | 5062 | 4951 | 5034 | 0 | +34.10(+0.68%) |
Nov 20, 2002 | 4999 | 5031 | 4984 | 5000 | 0 | -33.70(-0.67%) |
Nov 19, 2002 | 5039 | 5101 | 5029 | 5034 | 0 | +0.00(+0.00%) |
Nov 18, 2002 | 5039 | 5101 | 5029 | 5034 | 0 | +6.30(+0.13%) |
Nov 16, 2002 | 4994 | 5028 | 4977 | 5028 | 0 | +78.20(+1.58%) |
Nov 15, 2002 | 4840 | 4983 | 4819 | 4949 | 0 | +117.10(+2.42%) |
Nov 14, 2002 | 4822 | 4855 | 4779 | 4832 | 0 | -23.00(-0.47%) |
Nov 13, 2002 | 4794 | 4868 | 4777 | 4855 | 0 | +63.40(+1.32%) |
Nov 12, 2002 | 4810 | 4817 | 4751 | 4792 | 0 | +0.00(+0.00%) |
Nov 11, 2002 | 4810 | 4817 | 4751 | 4792 | 0 | -53.50(-1.10%) |
Nov 09, 2002 | 4866 | 4928 | 4836 | 4845 | 0 | -53.80(-1.10%) |
Nov 08, 2002 | 5044 | 5066 | 4891 | 4899 | 0 | -112.40(-2.24%) |
Nov 07, 2002 | 5081 | 5122 | 5012 | 5012 | 0 | -27.50(-0.55%) |
Nov 06, 2002 | 4985 | 5040 | 4954 | 5039 | 0 | +12.30(+0.24%) |
Nov 05, 2002 | 4978 | 5054 | 4971 | 5027 | 0 | +0.00(+0.00%) |
Nov 04, 2002 | 4978 | 5054 | 4971 | 5027 | 0 | +132.80(+2.71%) |
Nov 02, 2002 | 4931 | 4940 | 4844 | 4894 | 0 | -55.10(-1.11%) |
Nov 01, 2002 | 4883 | 4950 | 4848 | 4949 | 0 | +63.10(+1.29%) |
Oct 31, 2002 | 4816 | 4896 | 4753 | 4886 | 0 | +132.80(+2.79%) |
Oct 30, 2002 | 4844 | 4899 | 4750 | 4753 | 0 | -148.40(-3.03%) |
Oct 29, 2002 | 4989 | 5027 | 4870 | 4902 | 0 | +0.00(+0.00%) |
Oct 28, 2002 | 4989 | 5027 | 4870 | 4902 | 0 | -37.60(-0.76%) |
Oct 25, 2002 | 4896 | 4940 | 4805 | 4939 | 0 | +42.50(+0.87%) |
Oct 24, 2002 | 4787 | 4928 | 4778 | 4897 | 0 | +135.40(+2.84%) |
Oct 23, 2002 | 4920 | 4950 | 4761 | 4761 | 0 | -121.10(-2.48%) |
Oct 22, 2002 | 4903 | 4936 | 4837 | 4882 | 0 | -35.60(-0.72%) |
Oct 21, 2002 | 4932 | 4970 | 4870 | 4918 | 0 | -49.20(-0.99%) |
Oct 18, 2002 | 4994 | 5035 | 4879 | 4967 | 0 | -26.10(-0.52%) |
Oct 17, 2002 | 4987 | 5060 | 4938 | 4993 | 0 | +68.20(+1.38%) |
Oct 16, 2002 | 4918 | 5092 | 4872 | 4925 | 0 | -71.20(-1.43%) |
Oct 15, 2002 | 4761 | 5007 | 4761 | 4996 | 0 | +272.40(+5.77%) |
Oct 14, 2002 | 4748 | 4822 | 4669 | 4724 | 0 | -45.60(-0.96%) |
Oct 11, 2002 | 4539 | 4770 | 4539 | 4770 | 0 | +236.30(+5.21%) |
Oct 10, 2002 | 4362 | 4534 | 4333 | 4533 | 0 | +98.20(+2.21%) |
Oct 09, 2002 | 4516 | 4547 | 4367 | 4435 | 0 | -62.40(-1.39%) |
Oct 08, 2002 | 4585 | 4643 | 4494 | 4497 | 0 | -69.00(-1.51%) |
Oct 07, 2002 | 4600 | 4635 | 4553 | 4566 | 0 | -110.60(-2.36%) |
Oct 04, 2002 | 4756 | 4786 | 4628 | 4677 | 0 | -111.70(-2.33%) |
Oct 03, 2002 | 4847 | 4854 | 4765 | 4789 | 0 | -60.00(-1.24%) |
Oct 02, 2002 | 4829 | 4861 | 4750 | 4849 | 0 | +130.10(+2.76%) |
Oct 01, 2002 | 4787 | 4853 | 4684 | 4719 | 0 | -64.40(-1.35%) |
Sep 30, 2002 | 4763 | 4783 | 4668 | 4783 | 0 | -126.30(-2.57%) |
Sep 27, 2002 | 4864 | 4929 | 4808 | 4909 | 0 | +10.20(+0.21%) |
Sep 26, 2002 | 4719 | 4899 | 4706 | 4899 | 0 | +254.50(+5.48%) |
Sep 25, 2002 | 4501 | 4729 | 4468 | 4645 | 0 | +78.20(+1.71%) |
Sep 24, 2002 | 4576 | 4608 | 4397 | 4566 | 0 | +5.00(+0.11%) |
Sep 23, 2002 | 4709 | 4796 | 4540 | 4561 | 0 | -176.10(-3.72%) |
Sep 20, 2002 | 4663 | 4835 | 4646 | 4738 | 0 | +6.90(+0.15%) |
Sep 19, 2002 | 4820 | 4868 | 4710 | 4731 | 0 | -83.90(-1.74%) |
Sep 18, 2002 | 4854 | 4862 | 4780 | 4814 | 0 | -95.30(-1.94%) |
Sep 17, 2002 | 5074 | 5114 | 4902 | 4910 | 0 | -46.90(-0.95%) |
Sep 16, 2002 | 5003 | 5036 | 4919 | 4957 | 0 | -2.60(-0.05%) |
Sep 13, 2002 | 5029 | 5086 | 4901 | 4959 | 0 | -120.20(-2.37%) |
Sep 12, 2002 | 5194 | 5197 | 5069 | 5080 | 0 | -171.40(-3.26%) |
Sep 11, 2002 | 5138 | 5263 | 5074 | 5251 | 0 | +127.60(+2.49%) |
Sep 10, 2002 | 5087 | 5132 | 5063 | 5123 | 0 | +92.80(+1.84%) |
Sep 09, 2002 | 5079 | 5080 | 4973 | 5030 | 0 | -74.00(-1.45%) |
Sep 06, 2002 | 4959 | 5109 | 4938 | 5104 | 0 | +145.90(+2.94%) |
Sep 05, 2002 | 5001 | 5010 | 4855 | 4959 | 0 | -1.40(-0.03%) |
Sep 04, 2002 | 4873 | 5003 | 4830 | 4960 | 0 | +46.10(+0.94%) |
Sep 03, 2002 | 5061 | 5072 | 4895 | 4914 | 0 | -182.10(-3.57%) |
Sep 02, 2002 | 5182 | 5187 | 5091 | 5096 | 0 | -134.50(-2.57%) |
Aug 30, 2002 | 5160 | 5268 | 5139 | 5230 | 0 | +101.20(+1.97%) |
Aug 29, 2002 | 5227 | 5233 | 5098 | 5129 | 0 | -136.60(-2.59%) |
Aug 28, 2002 | 5419 | 5429 | 5265 | 5266 | 0 | -225.10(-4.10%) |
Aug 27, 2002 | 5433 | 5509 | 5396 | 5491 | 0 | +66.80(+1.23%) |
Aug 26, 2002 | 5464 | 5535 | 5414 | 5424 | 0 | -69.10(-1.26%) |
Aug 23, 2002 | 5526 | 5534 | 5455 | 5493 | 0 | -18.10(-0.33%) |
Aug 22, 2002 | 5488 | 5552 | 5430 | 5511 | 0 | +25.00(+0.46%) |
Aug 21, 2002 | 5406 | 5539 | 5356 | 5486 | 0 | +106.90(+1.99%) |
Aug 20, 2002 | 5508 | 5539 | 5355 | 5380 | 0 | -155.30(-2.81%) |
Aug 19, 2002 | 5350 | 5541 | 5342 | 5535 | 0 | +133.20(+2.47%) |
Aug 16, 2002 | 5398 | 5432 | 5291 | 5402 | 0 | -22.50(-0.41%) |
Aug 15, 2002 | 5370 | 5443 | 5350 | 5424 | 0 | +157.30(+2.99%) |
Aug 14, 2002 | 5211 | 5318 | 5182 | 5267 | 0 | -58.00(-1.09%) |
Aug 13, 2002 | 5295 | 5355 | 5191 | 5325 | 0 | +80.00(+1.53%) |
Aug 12, 2002 | 5256 | 5293 | 5178 | 5245 | 0 | -79.20(-1.49%) |
Aug 09, 2002 | 5311 | 5357 | 5151 | 5324 | 0 | +70.00(+1.33%) |
Aug 08, 2002 | 5163 | 5258 | 5121 | 5254 | 0 | +199.80(+3.95%) |
Aug 07, 2002 | 5112 | 5279 | 5050 | 5054 | 0 | -73.00(-1.42%) |
Aug 06, 2002 | 4701 | 5164 | 4676 | 5127 | 0 | +278.20(+5.74%) |
Aug 05, 2002 | 4988 | 4991 | 4833 | 4849 | 0 | -187.80(-3.73%) |
Aug 02, 2002 | 5087 | 5146 | 4949 | 5037 | 0 | -58.90(-1.16%) |
Aug 01, 2002 | 5205 | 5279 | 5093 | 5096 | 0 | -101.00(-1.94%) |
Jul 31, 2002 | 5278 | 5398 | 5139 | 5197 | 0 | -18.70(-0.36%) |
Jul 30, 2002 | 5318 | 5340 | 5148 | 5215 | 0 | -56.90(-1.08%) |
Jul 29, 2002 | 5093 | 5320 | 5078 | 5272 | 0 | +248.70(+4.95%) |
Jul 26, 2002 | 4860 | 5043 | 4774 | 5024 | 0 | +117.30(+2.39%) |
Jul 25, 2002 | 4686 | 4920 | 4686 | 4906 | 0 | +298.50(+6.48%) |
Jul 24, 2002 | 4533 | 4608 | 4373 | 4608 | 0 | -20.80(-0.45%) |
Jul 23, 2002 | 4834 | 4893 | 4560 | 4629 | 0 | -71.10(-1.51%) |
Jul 22, 2002 | 4980 | 5012 | 4689 | 4700 | 0 | -276.60(-5.56%) |
Jul 19, 2002 | 5136 | 5143 | 4976 | 4976 | 0 | -295.20(-5.60%) |
Jul 18, 2002 | 5302 | 5358 | 5226 | 5272 | 0 | -28.20(-0.53%) |
Jul 17, 2002 | 5175 | 5384 | 5175 | 5300 | 0 | +74.40(+1.42%) |
Jul 16, 2002 | 5453 | 5460 | 5093 | 5225 | 0 | -132.70(-2.48%) |
Jul 15, 2002 | 5564 | 5618 | 5358 | 5358 | 0 | -246.70(-4.40%) |
Jul 12, 2002 | 5659 | 5674 | 5448 | 5605 | 0 | +66.20(+1.20%) |
Jul 11, 2002 | 5643 | 5671 | 5531 | 5538 | 0 | -237.00(-4.10%) |
Jul 10, 2002 | 5870 | 5887 | 5776 | 5776 | 0 | -191.50(-3.21%) |
Jul 09, 2002 | 5987 | 6054 | 5932 | 5967 | 0 | -35.30(-0.59%) |
Jul 08, 2002 | 5959 | 6020 | 5918 | 6002 | 0 | -21.90(-0.36%) |
Jul 05, 2002 | 5919 | 6031 | 5908 | 6024 | 0 | +176.40(+3.02%) |
Jul 04, 2002 | 5778 | 5859 | 5771 | 5848 | 0 | +136.40(+2.39%) |
Jul 03, 2002 | 5893 | 5926 | 5711 | 5711 | 0 | -152.40(-2.60%) |
Jul 02, 2002 | 5888 | 5920 | 5844 | 5864 | 0 | -121.30(-2.03%) |