Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 5.466 | 5.904 | 5.279 | 5.718 | 69,936 | +0.42(+7.98%) |
Apr 29, 2003 | 5.433 | 5.742 | 5.279 | 5.295 | 49,374 | -0.15(-2.69%) |
Apr 28, 2003 | 5.003 | 5.555 | 5.003 | 5.441 | 59,840 | +0.47(+9.48%) |
Apr 25, 2003 | 5.117 | 5.117 | 4.727 | 4.970 | 40,016 | -0.23(-4.38%) |
Apr 24, 2003 | 4.751 | 5.222 | 4.727 | 5.198 | 78,678 | +0.49(+10.34%) |
Apr 23, 2003 | 4.475 | 4.719 | 4.369 | 4.711 | 22,655 | +0.08(+1.75%) |
Apr 22, 2003 | 4.499 | 4.629 | 4.499 | 4.629 | 2,955 | +0.05(+1.06%) |
Apr 21, 2003 | 4.572 | 4.629 | 4.426 | 4.581 | 36,322 | +0.08(+1.81%) |
Apr 17, 2003 | 4.605 | 4.678 | 4.321 | 4.499 | 26,103 | +0.19(+4.53%) |
Apr 16, 2003 | 4.402 | 4.516 | 4.304 | 4.304 | 7,018 | -0.21(-4.68%) |
Apr 15, 2003 | 4.264 | 4.581 | 4.264 | 4.516 | 38,785 | +0.25(+5.90%) |
Apr 14, 2003 | 4.345 | 4.345 | 4.231 | 4.264 | 84,712 | -0.11(-2.42%) |
Apr 11, 2003 | 4.483 | 4.548 | 4.337 | 4.369 | 13,544 | -0.11(-2.54%) |
Apr 10, 2003 | 4.321 | 4.654 | 4.264 | 4.483 | 45,803 | +0.16(+3.76%) |
Apr 09, 2003 | 4.637 | 4.637 | 4.264 | 4.321 | 109,707 | -0.18(-3.97%) |
Apr 08, 2003 | 4.264 | 4.654 | 4.264 | 4.499 | 26,965 | +0.28(+6.54%) |
Apr 07, 2003 | 4.264 | 4.451 | 4.223 | 4.223 | 108,229 | +0.00(+0.08%) |
Apr 04, 2003 | 4.036 | 4.491 | 4.012 | 4.220 | 85,574 | -0.05(-1.21%) |
Apr 03, 2003 | 4.475 | 4.564 | 4.256 | 4.272 | 42,725 | -0.11(-2.59%) |
Apr 02, 2003 | 4.191 | 4.499 | 4.158 | 4.386 | 70,675 | +0.19(+4.65%) |
Apr 01, 2003 | 4.272 | 4.280 | 4.158 | 4.191 | 126,575 | -0.07(-1.71%) |
Mar 31, 2003 | 4.264 | 4.662 | 4.256 | 4.264 | 105,643 | -0.02(-0.38%) |
Mar 28, 2003 | 4.621 | 4.670 | 4.264 | 4.280 | 52,698 | -0.42(-8.98%) |
Mar 27, 2003 | 4.564 | 4.711 | 4.451 | 4.702 | 21,301 | +0.12(+2.66%) |
Mar 26, 2003 | 4.556 | 4.784 | 4.280 | 4.581 | 60,673 | +0.06(+1.26%) |
Mar 25, 2003 | 4.313 | 4.646 | 4.313 | 4.524 | 49,743 | +0.20(+4.70%) |
Mar 24, 2003 | 4.897 | 4.897 | 3.898 | 4.321 | 263,923 | -1.07(-19.88%) |
Mar 21, 2003 | 5.547 | 5.551 | 5.068 | 5.393 | 52,304 | +0.18(+3.43%) |
Mar 20, 2003 | 5.385 | 5.385 | 4.938 | 5.214 | 2,745,755 | -0.18(-3.31%) |
Mar 19, 2003 | 5.523 | 5.563 | 5.393 | 5.393 | 28,073 | -0.15(-2.64%) |
Mar 18, 2003 | 4.987 | 5.645 | 4.987 | 5.539 | 51,836 | +0.40(+7.74%) |
Mar 17, 2003 | 4.686 | 5.149 | 4.589 | 5.141 | 39,647 | +0.54(+11.84%) |
Mar 14, 2003 | 4.711 | 4.873 | 4.589 | 4.597 | 32,382 | -0.05(-1.05%) |
Mar 13, 2003 | 4.670 | 5.092 | 4.345 | 4.646 | 125,713 | +0.06(+1.24%) |
Mar 12, 2003 | 5.035 | 5.035 | 4.556 | 4.589 | 62,105 | -0.50(-9.89%) |
Mar 11, 2003 | 5.068 | 5.141 | 5.068 | 5.092 | 10,712 | -0.02(-0.48%) |
Mar 10, 2003 | 5.117 | 5.336 | 4.905 | 5.117 | 81,633 | -0.23(-4.26%) |
Mar 07, 2003 | 5.636 | 6.042 | 5.198 | 5.344 | 71,044 | -0.46(-7.98%) |
Mar 06, 2003 | 5.661 | 6.091 | 5.255 | 5.808 | 122,143 | +0.58(+11.04%) |
Mar 05, 2003 | 5.856 | 5.888 | 5.157 | 5.230 | 62,179 | -0.58(-10.06%) |
Mar 04, 2003 | 6.765 | 6.765 | 5.742 | 5.815 | 75,108 | -0.36(-5.79%) |
Mar 03, 2003 | 6.294 | 6.635 | 6.010 | 6.172 | 124,359 | +0.15(+2.43%) |
Feb 28, 2003 | 5.978 | 6.051 | 5.978 | 6.026 | 7,633 | +0.04(+0.68%) |
Feb 27, 2003 | 5.888 | 6.172 | 5.888 | 5.986 | 24,009 | -0.06(-0.94%) |
Feb 26, 2003 | 6.075 | 6.075 | 5.888 | 6.042 | 53,683 | -0.02(-0.27%) |
Feb 25, 2003 | 5.604 | 6.189 | 5.531 | 6.059 | 153,663 | +0.49(+8.75%) |
Feb 24, 2003 | 5.498 | 5.839 | 5.312 | 5.571 | 74,738 | +0.18(+3.31%) |
Feb 21, 2003 | 5.458 | 5.636 | 5.295 | 5.393 | 22,163 | -0.11(-1.92%) |
Feb 20, 2003 | 5.498 | 5.685 | 5.198 | 5.498 | 25,980 | -0.13(-2.31%) |
Feb 19, 2003 | 6.010 | 6.010 | 5.490 | 5.628 | 100,965 | -0.37(-6.10%) |
Feb 18, 2003 | 5.677 | 6.570 | 5.677 | 5.994 | 107,613 | +0.06(+1.10%) |
Feb 14, 2003 | 5.490 | 6.440 | 5.490 | 5.929 | 166,838 | +0.41(+7.51%) |
Feb 13, 2003 | 5.482 | 5.604 | 5.482 | 5.515 | 31,890 | -0.03(-0.59%) |
Feb 12, 2003 | 5.490 | 5.580 | 5.482 | 5.547 | 30,905 | +0.00(+0.00%) |
Feb 11, 2003 | 5.482 | 5.588 | 5.482 | 5.547 | 77,078 | +0.02(+0.44%) |
Feb 10, 2003 | 5.596 | 5.620 | 5.417 | 5.523 | 76,708 | +0.39(+7.59%) |
Feb 07, 2003 | 5.035 | 5.490 | 4.897 | 5.133 | 115,371 | +0.10(+1.94%) |
Feb 06, 2003 | 5.531 | 5.547 | 4.954 | 5.035 | 65,504 | -0.56(-10.01%) |
Feb 05, 2003 | 5.466 | 5.685 | 5.466 | 5.596 | 51,098 | +0.06(+1.03%) |
Feb 04, 2003 | 5.173 | 5.555 | 5.125 | 5.539 | 122,389 | +0.37(+7.06%) |
Feb 03, 2003 | 5.100 | 5.360 | 5.052 | 5.173 | 39,647 | +0.10(+1.92%) |
Jan 31, 2003 | 5.035 | 5.092 | 4.995 | 5.076 | 99,241 | -0.11(-2.04%) |
Jan 30, 2003 | 4.840 | 5.206 | 4.897 | 5.182 | 105,397 | +0.34(+7.05%) |
Jan 29, 2003 | 4.508 | 4.873 | 4.467 | 4.840 | 22,163 | +0.33(+7.39%) |
Jan 28, 2003 | 4.467 | 4.646 | 4.467 | 4.508 | 16,868 | +0.04(+0.91%) |
Jan 27, 2003 | 4.564 | 4.711 | 4.467 | 4.467 | 49,497 | -0.04(-0.90%) |
Jan 24, 2003 | 4.646 | 4.646 | 4.467 | 4.508 | 15,391 | -0.19(-4.15%) |
Jan 23, 2003 | 4.467 | 4.784 | 4.467 | 4.702 | 19,946 | +0.19(+4.32%) |
Jan 22, 2003 | 4.467 | 4.686 | 4.467 | 4.508 | 24,994 | +0.02(+0.36%) |
Jan 21, 2003 | 4.467 | 4.532 | 4.467 | 4.491 | 20,316 | +0.00(+0.00%) |
Jan 17, 2003 | 4.613 | 4.621 | 4.451 | 4.491 | 43,956 | -0.12(-2.66%) |
Jan 16, 2003 | 4.508 | 4.776 | 4.467 | 4.614 | 46,665 | -0.10(-2.05%) |
Jan 15, 2003 | 4.995 | 5.035 | 4.711 | 4.711 | 114,509 | -0.11(-2.19%) |
Jan 14, 2003 | 4.670 | 4.832 | 4.654 | 4.816 | 13,544 | +0.17(+3.67%) |
Jan 13, 2003 | 4.767 | 4.824 | 4.646 | 4.646 | 24,133 | -0.13(-2.72%) |
Jan 10, 2003 | 4.743 | 4.857 | 4.621 | 4.776 | 23,394 | +0.12(+2.62%) |
Jan 09, 2003 | 4.175 | 4.735 | 4.110 | 4.654 | 81,510 | +0.60(+14.83%) |
Jan 08, 2003 | 3.915 | 4.142 | 3.890 | 4.053 | 51,098 | +0.03(+0.81%) |
Jan 07, 2003 | 3.906 | 4.020 | 3.866 | 4.020 | 89,021 | +0.17(+4.43%) |
Jan 06, 2003 | 3.809 | 3.955 | 3.809 | 3.850 | 51,344 | +0.04(+1.04%) |
Jan 03, 2003 | 4.045 | 4.053 | 3.810 | 3.810 | 28,688 | -0.23(-5.61%) |
Jan 02, 2003 | 4.085 | 4.142 | 4.028 | 4.036 | 16,376 | -0.08(-1.97%) |
Dec 31, 2002 | 4.175 | 4.304 | 4.028 | 4.118 | 67,843 | -0.15(-3.61%) |
Dec 30, 2002 | 4.410 | 4.451 | 4.175 | 4.272 | 33,860 | -0.14(-3.13%) |
Dec 27, 2002 | 4.637 | 4.727 | 4.353 | 4.410 | 27,211 | -0.24(-5.07%) |
Dec 26, 2002 | 4.711 | 4.711 | 4.646 | 4.646 | 3,447 | -0.08(-1.72%) |
Dec 24, 2002 | 4.808 | 4.808 | 4.711 | 4.727 | 5,663 | -0.10(-2.02%) |
Dec 23, 2002 | 4.784 | 4.914 | 4.646 | 4.824 | 19,454 | -0.03(-0.67%) |
Dec 20, 2002 | 4.784 | 4.970 | 4.646 | 4.857 | 35,091 | -0.03(-0.65%) |
Dec 19, 2002 | 5.019 | 5.019 | 4.784 | 4.888 | 20,931 | -0.09(-1.81%) |
Dec 18, 2002 | 4.914 | 4.979 | 4.670 | 4.979 | 29,427 | +0.04(+0.82%) |
Dec 17, 2002 | 5.027 | 5.117 | 4.905 | 4.938 | 7,510 | -0.07(-1.46%) |
Dec 16, 2002 | 5.084 | 5.157 | 4.914 | 5.011 | 12,559 | -0.02(-0.48%) |
Dec 13, 2002 | 5.117 | 5.117 | 4.946 | 5.035 | 18,838 | -0.11(-2.05%) |
Dec 12, 2002 | 5.596 | 5.766 | 5.035 | 5.141 | 76,708 | -0.50(-8.92%) |
Dec 11, 2002 | 5.758 | 5.758 | 5.490 | 5.645 | 45,188 | -0.03(-0.56%) |
Dec 10, 2002 | 5.888 | 6.083 | 5.482 | 5.676 | 385,267 | +0.70(+13.99%) |
Dec 09, 2002 | 5.190 | 5.230 | 4.979 | 4.979 | 13,297 | -0.12(-2.37%) |
Dec 06, 2002 | 5.368 | 5.450 | 5.100 | 5.100 | 32,013 | -0.28(-5.28%) |
Dec 05, 2002 | 5.555 | 5.555 | 5.377 | 5.385 | 4,309 | -0.03(-0.60%) |
Dec 04, 2002 | 5.474 | 5.547 | 5.417 | 5.417 | 4,186 | -0.13(-2.34%) |
Dec 03, 2002 | 5.628 | 5.685 | 5.441 | 5.547 | 90,376 | -0.14(-2.43%) |
Dec 02, 2002 | 5.547 | 5.821 | 5.547 | 5.685 | 11,204 | +0.01(+0.14%) |
Nov 29, 2002 | 5.718 | 5.799 | 5.604 | 5.677 | 21,178 | -0.03(-0.57%) |
Nov 27, 2002 | 5.742 | 5.750 | 5.645 | 5.710 | 55,038 | -0.01(-0.13%) |
Nov 26, 2002 | 5.799 | 5.888 | 5.555 | 5.717 | 118,079 | -0.08(-1.40%) |
Nov 25, 2002 | 5.604 | 5.848 | 5.547 | 5.798 | 81,633 | +0.28(+5.00%) |
Nov 22, 2002 | 5.230 | 5.523 | 5.230 | 5.522 | 54,915 | +0.31(+5.90%) |
Nov 21, 2002 | 5.011 | 5.214 | 4.914 | 5.214 | 48,635 | +0.20(+4.05%) |
Nov 20, 2002 | 4.809 | 5.035 | 4.792 | 5.011 | 63,780 | +0.15(+3.18%) |
Nov 19, 2002 | 4.548 | 5.035 | 4.419 | 4.857 | 32,259 | +0.32(+7.17%) |
Nov 18, 2002 | 4.759 | 4.767 | 4.508 | 4.532 | 14,775 | -0.27(-5.57%) |
Nov 15, 2002 | 4.548 | 4.840 | 4.540 | 4.799 | 21,424 | -0.07(-1.35%) |
Nov 14, 2002 | 4.508 | 4.914 | 4.386 | 4.865 | 58,732 | +0.37(+8.12%) |
Nov 13, 2002 | 4.767 | 4.767 | 4.337 | 4.499 | 17,361 | -0.29(-6.10%) |
Nov 12, 2002 | 4.629 | 4.914 | 4.321 | 4.792 | 60,332 | +0.14(+2.95%) |
Nov 11, 2002 | 5.035 | 5.108 | 4.637 | 4.654 | 18,222 | -0.42(-8.30%) |
Nov 08, 2002 | 5.076 | 5.117 | 4.954 | 5.076 | 70,059 | +0.00(+0.00%) |
Nov 07, 2002 | 5.198 | 5.336 | 5.060 | 5.076 | 36,815 | -0.25(-4.73%) |
Nov 06, 2002 | 5.076 | 5.328 | 4.889 | 5.328 | 112,169 | +0.25(+4.96%) |
Nov 05, 2002 | 4.759 | 5.263 | 4.759 | 5.076 | 67,720 | +0.32(+6.66%) |
Nov 04, 2002 | 4.773 | 4.873 | 4.719 | 4.759 | 15,514 | +0.19(+4.09%) |
Nov 01, 2002 | 4.784 | 4.808 | 4.491 | 4.572 | 12,559 | -0.14(-2.93%) |
Oct 31, 2002 | 4.455 | 4.874 | 4.423 | 4.711 | 3,558,401 | +0.31(+7.01%) |
Oct 30, 2002 | 4.386 | 4.613 | 4.337 | 4.402 | 21,170 | +0.17(+4.01%) |
Oct 29, 2002 | 5.531 | 5.604 | 4.223 | 4.232 | 76,382 | -1.24(-22.69%) |
Oct 28, 2002 | 5.197 | 5.604 | 5.173 | 5.474 | 69,444 | +0.20(+3.85%) |
Oct 25, 2002 | 4.962 | 5.295 | 4.816 | 5.271 | 72,645 | +0.19(+3.84%) |
Oct 24, 2002 | 4.849 | 5.149 | 4.556 | 5.076 | 91,730 | +0.38(+8.13%) |
Oct 23, 2002 | 4.459 | 4.832 | 4.402 | 4.694 | 21,424 | +0.37(+8.44%) |
Oct 22, 2002 | 4.418 | 4.443 | 4.191 | 4.329 | 19,823 | +0.02(+0.57%) |
Oct 21, 2002 | 4.995 | 4.995 | 4.183 | 4.304 | 154,033 | -0.71(-14.10%) |
Oct 18, 2002 | 4.508 | 5.068 | 4.508 | 5.011 | 27,334 | +0.25(+5.29%) |
Oct 17, 2002 | 4.256 | 4.832 | 4.239 | 4.759 | 72,153 | +0.56(+13.35%) |
Oct 16, 2002 | 4.227 | 4.227 | 3.760 | 4.199 | 71,044 | +0.02(+0.39%) |
Oct 15, 2002 | 4.134 | 4.224 | 4.069 | 4.183 | 16,991 | +0.05(+1.18%) |
Oct 14, 2002 | 4.061 | 4.158 | 4.061 | 4.134 | 20,439 | +0.00(+0.00%) |
Oct 11, 2002 | 3.906 | 4.150 | 3.898 | 4.134 | 22,409 | +0.24(+6.26%) |
Oct 10, 2002 | 3.768 | 3.906 | 3.768 | 3.890 | 13,174 | +0.03(+0.84%) |
Oct 09, 2002 | 3.954 | 3.997 | 3.695 | 3.858 | 31,028 | -0.02(-0.63%) |
Oct 08, 2002 | 3.801 | 4.248 | 3.801 | 3.882 | 42,848 | +0.08(+2.14%) |
Oct 07, 2002 | 3.858 | 4.061 | 3.736 | 3.801 | 57,685 | -0.14(-3.51%) |
Oct 04, 2002 | 4.045 | 4.093 | 3.695 | 3.939 | 380,219 | +0.86(+27.97%) |
Oct 03, 2002 | 3.200 | 3.200 | 3.021 | 3.078 | 18,838 | -0.05(-1.56%) |
Oct 02, 2002 | 3.387 | 3.387 | 3.127 | 3.127 | 16,991 | -0.22(-6.55%) |
Oct 01, 2002 | 3.297 | 3.411 | 3.176 | 3.346 | 30,166 | +0.05(+1.48%) |
Sep 30, 2002 | 3.419 | 3.427 | 3.192 | 3.297 | 38,169 | -0.08(-2.40%) |
Sep 27, 2002 | 3.679 | 3.703 | 3.330 | 3.379 | 51,467 | -0.35(-9.37%) |
Sep 26, 2002 | 3.736 | 3.817 | 3.679 | 3.728 | 16,868 | +0.02(+0.44%) |
Sep 25, 2002 | 3.979 | 4.045 | 3.622 | 3.712 | 15,760 | -0.17(-4.39%) |
Sep 24, 2002 | 4.304 | 4.304 | 3.842 | 3.882 | 32,013 | -0.44(-10.15%) |
Sep 23, 2002 | 4.369 | 4.370 | 4.304 | 4.321 | 11,943 | -0.10(-2.21%) |
Sep 20, 2002 | 4.759 | 5.003 | 4.418 | 4.418 | 48,820 | -0.08(-1.81%) |
Sep 19, 2002 | 4.378 | 4.499 | 4.378 | 4.499 | 11,574 | +0.09(+2.03%) |
Sep 18, 2002 | 4.378 | 4.426 | 4.369 | 4.410 | 7,510 | +0.04(+0.93%) |
Sep 17, 2002 | 4.629 | 4.629 | 4.361 | 4.369 | 10,958 | -0.21(-4.56%) |
Sep 16, 2002 | 4.662 | 4.702 | 4.459 | 4.578 | 9,111 | -0.22(-4.60%) |
Sep 13, 2002 | 4.435 | 4.799 | 4.426 | 4.799 | 16,991 | +0.28(+6.30%) |
Sep 12, 2002 | 4.508 | 4.589 | 4.361 | 4.515 | 15,760 | -0.04(-0.91%) |
Sep 11, 2002 | 4.459 | 4.662 | 4.410 | 4.556 | 39,031 | -0.03(-0.71%) |
Sep 10, 2002 | 4.556 | 4.597 | 4.467 | 4.589 | 29,304 | +0.12(+2.71%) |
Sep 09, 2002 | 4.459 | 4.654 | 4.459 | 4.468 | 12,458 | -0.11(-2.46%) |
Sep 06, 2002 | 4.508 | 4.581 | 4.410 | 4.581 | 6,268 | +0.21(+4.81%) |
Sep 05, 2002 | 4.735 | 4.750 | 4.361 | 4.370 | 6,279 | -0.33(-7.06%) |
Sep 04, 2002 | 4.694 | 4.702 | 4.467 | 4.702 | 15,637 | +0.05(+1.05%) |
Sep 03, 2002 | 4.751 | 4.832 | 4.654 | 4.654 | 9,234 | -0.18(-3.70%) |
Aug 30, 2002 | 4.800 | 4.832 | 4.759 | 4.832 | 6,997 | +0.07(+1.54%) |
Aug 29, 2002 | 4.776 | 4.776 | 4.621 | 4.759 | 7,264 | +0.05(+1.03%) |
Aug 28, 2002 | 4.743 | 4.792 | 4.548 | 4.711 | 13,297 | -0.12(-2.52%) |
Aug 27, 2002 | 5.035 | 5.092 | 4.654 | 4.832 | 50,728 | -0.10(-1.98%) |
Aug 26, 2002 | 5.003 | 5.092 | 4.914 | 4.930 | 31,418 | +0.03(+0.66%) |
Aug 23, 2002 | 4.970 | 5.019 | 4.840 | 4.897 | 43,587 | -0.14(-2.74%) |
Aug 22, 2002 | 4.548 | 5.052 | 4.548 | 5.035 | 59,101 | +0.57(+12.73%) |
Aug 21, 2002 | 4.353 | 4.581 | 4.353 | 4.467 | 20,611 | +0.11(+2.61%) |
Aug 20, 2002 | 4.236 | 4.467 | 4.215 | 4.353 | 28,811 | +0.50(+12.84%) |
Aug 16, 2002 | 3.541 | 3.858 | 3.514 | 3.858 | 92,838 | +0.39(+11.24%) |
Aug 15, 2002 | 3.671 | 3.671 | 3.444 | 3.468 | 3,078 | -0.20(-5.53%) |
Aug 14, 2002 | 3.500 | 3.671 | 3.476 | 3.671 | 8,618 | +0.11(+3.20%) |
Aug 13, 2002 | 3.809 | 3.809 | 3.545 | 3.557 | 11,327 | -0.10(-2.69%) |
Aug 12, 2002 | 3.525 | 3.752 | 3.452 | 3.656 | 9,603 | +0.39(+11.97%) |
Aug 07, 2002 | 3.582 | 3.638 | 3.265 | 3.265 | 8,618 | -0.41(-11.06%) |
Aug 06, 2002 | 3.468 | 3.679 | 3.468 | 3.671 | 16,868 | +0.20(+5.85%) |
Aug 05, 2002 | 3.476 | 3.533 | 3.452 | 3.468 | 11,327 | -0.02(-0.70%) |
Aug 02, 2002 | 3.476 | 3.663 | 3.468 | 3.492 | 63,287 | +0.01(+0.23%) |
Aug 01, 2002 | 3.687 | 3.906 | 3.484 | 3.484 | 31,151 | -0.29(-7.74%) |
Jul 31, 2002 | 4.337 | 4.337 | 3.736 | 3.777 | 32,505 | -0.37(-8.82%) |
Jul 30, 2002 | 4.386 | 4.386 | 3.971 | 4.142 | 18,715 | -0.15(-3.41%) |
Jul 29, 2002 | 4.296 | 4.386 | 4.053 | 4.288 | 2,893,509 | -0.02(-0.38%) |
Jul 26, 2002 | 4.077 | 4.386 | 3.980 | 4.304 | 76,462 | +0.34(+8.61%) |
Jul 25, 2002 | 3.768 | 4.126 | 3.768 | 3.963 | 37,677 | +0.19(+4.95%) |
Jul 24, 2002 | 3.411 | 3.955 | 3.135 | 3.777 | 163,267 | +0.02(+0.65%) |
Jul 23, 2002 | 4.061 | 4.101 | 3.305 | 3.752 | 1,132,741 | -0.36(-8.70%) |
Jul 22, 2002 | 4.166 | 4.166 | 4.053 | 4.110 | 19,700 | -0.05(-1.17%) |
Jul 19, 2002 | 3.923 | 4.182 | 3.858 | 4.158 | 18,346 | +0.32(+8.25%) |
Jul 17, 2002 | 4.053 | 4.101 | 3.825 | 3.842 | 15,267 | -0.30(-7.25%) |
Jul 12, 2002 | 4.268 | 4.386 | 4.142 | 4.142 | 41,863 | -0.05(-1.16%) |
Jul 11, 2002 | 4.134 | 4.215 | 4.134 | 4.191 | 36,569 | +0.06(+1.38%) |
Jul 10, 2002 | 4.345 | 4.345 | 4.101 | 4.134 | 42,479 | -0.12(-2.86%) |
Jul 09, 2002 | 4.061 | 4.256 | 4.061 | 4.256 | 65,750 | +0.19(+4.80%) |
Jul 08, 2002 | 3.898 | 4.061 | 3.898 | 4.061 | 30,658 | +0.16(+4.17%) |
Jul 05, 2002 | 4.069 | 4.069 | 3.817 | 3.898 | 42,356 | -0.09(-2.24%) |
Jul 04, 2002 | 4.101 | 4.101 | 3.980 | 3.988 | 79,540 | +0.00(+0.00%) |
Jul 03, 2002 | 4.101 | 4.101 | 3.980 | 3.988 | 79,540 | -0.07(-1.80%) |
Jul 02, 2002 | 3.655 | 4.110 | 3.655 | 4.061 | 75,354 | +0.39(+10.62%) |
Jul 01, 2002 | 3.574 | 3.931 | 3.574 | 3.671 | 190,725 | +0.34(+10.24%) |
Jun 28, 2002 | 3.898 | 4.061 | 3.305 | 3.330 | 263,494 | -0.54(-14.05%) |
Jun 27, 2002 | 3.858 | 3.890 | 3.590 | 3.874 | 128,053 | +0.14(+3.70%) |
Jun 26, 2002 | 3.850 | 4.012 | 3.241 | 3.736 | 140,612 | -0.11(-2.93%) |
Jun 25, 2002 | 4.134 | 4.134 | 3.111 | 3.849 | 223,969 | -0.42(-9.91%) |
Jun 21, 2002 | 4.670 | 4.670 | 4.183 | 4.272 | 174,841 | -0.07(-1.68%) |
Jun 20, 2002 | 4.873 | 4.873 | 4.345 | 4.345 | 157,357 | -0.65(-13.01%) |
Jun 19, 2002 | 5.482 | 5.482 | 4.897 | 4.995 | 304,249 | -0.45(-8.21%) |
Jun 18, 2002 | 6.570 | 6.579 | 5.198 | 5.441 | 610,099 | -1.28(-19.08%) |
Jun 17, 2002 | 6.660 | 6.798 | 6.635 | 6.725 | 74,246 | +0.10(+1.47%) |
Jun 14, 2002 | 6.660 | 6.741 | 6.619 | 6.627 | 42,232 | -0.15(-2.28%) |
Jun 12, 2002 | 6.579 | 6.790 | 6.579 | 6.782 | 64,519 | +0.06(+0.97%) |
Jun 11, 2002 | 6.904 | 6.920 | 6.538 | 6.717 | 108,352 | -0.20(-2.93%) |
Jun 10, 2002 | 6.790 | 6.993 | 6.790 | 6.920 | 49,497 | +0.14(+2.04%) |
Jun 07, 2002 | 7.521 | 7.521 | 6.782 | 6.782 | 37,307 | -0.75(-9.92%) |
Jun 06, 2002 | 7.927 | 7.927 | 7.529 | 7.529 | 61,810 | -0.43(-5.41%) |
Jun 05, 2002 | 7.959 | 7.959 | 7.919 | 7.959 | 32,013 | +0.04(+0.51%) |
May 31, 2002 | 7.919 | 7.951 | 7.878 | 7.919 | 17,484 | +0.02(+0.31%) |
May 28, 2002 | 7.855 | 7.943 | 7.837 | 7.894 | 29,058 | -0.04(-0.51%) |
May 27, 2002 | 7.878 | 7.935 | 7.837 | 7.935 | 12,312 | +0.00(+0.00%) |
May 24, 2002 | 7.878 | 7.935 | 7.837 | 7.935 | 12,312 | +0.06(+0.72%) |
May 23, 2002 | 7.724 | 7.919 | 7.716 | 7.878 | 43,956 | +0.14(+1.78%) |
May 22, 2002 | 7.959 | 7.959 | 7.716 | 7.740 | 116,232 | -0.18(-2.26%) |
May 21, 2002 | 7.927 | 7.943 | 7.837 | 7.919 | 148,492 | -0.16(-2.01%) |
May 20, 2002 | 8.040 | 8.081 | 7.919 | 8.081 | 11,204 | +0.04(+0.49%) |
May 17, 2002 | 8.089 | 8.162 | 8.040 | 8.041 | 22,532 | -0.08(-0.99%) |
May 16, 2002 | 8.195 | 8.195 | 7.984 | 8.122 | 43,710 | +0.00(+0.00%) |
May 15, 2002 | 8.040 | 8.178 | 8.040 | 8.122 | 36,076 | -0.04(-0.50%) |
May 14, 2002 | 8.122 | 8.203 | 8.040 | 8.162 | 51,960 | +0.04(+0.50%) |
May 13, 2002 | 7.959 | 8.122 | 7.919 | 8.122 | 37,554 | +0.19(+2.46%) |
May 10, 2002 | 7.919 | 8.008 | 7.919 | 7.927 | 13,544 | -0.06(-0.81%) |
May 09, 2002 | 8.081 | 8.122 | 7.975 | 7.992 | 12,435 | -0.04(-0.51%) |
May 08, 2002 | 8.081 | 8.122 | 7.968 | 8.032 | 7,387 | +0.11(+1.33%) |
May 07, 2002 | 7.919 | 8.122 | 7.919 | 7.927 | 16,745 | -0.06(-0.71%) |
May 06, 2002 | 8.162 | 8.187 | 7.781 | 7.984 | 28,319 | -0.14(-1.70%) |
May 03, 2002 | 8.081 | 8.122 | 7.919 | 8.122 | 27,826 | +0.10(+1.21%) |
May 02, 2002 | 8.203 | 8.219 | 8.000 | 8.024 | 43,710 | -0.19(-2.28%) |