Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 5.553 | 5.606 | 5.538 | 5.559 | 43,856 | -0.08(-1.34%) |
Apr 29, 2003 | 5.568 | 5.636 | 5.556 | 5.634 | 26,579 | +0.10(+1.79%) |
Apr 28, 2003 | 5.433 | 5.538 | 5.433 | 5.535 | 15,947 | +0.06(+1.10%) |
Apr 25, 2003 | 5.541 | 5.562 | 5.472 | 5.475 | 67,777 | -0.08(-1.41%) |
Apr 24, 2003 | 5.565 | 5.606 | 5.508 | 5.553 | 57,810 | -0.01(-0.11%) |
Apr 23, 2003 | 5.500 | 5.583 | 5.499 | 5.559 | 57,810 | +0.05(+0.87%) |
Apr 22, 2003 | 5.485 | 5.523 | 5.410 | 5.511 | 57,146 | +0.03(+0.47%) |
Apr 21, 2003 | 5.406 | 5.491 | 5.406 | 5.485 | 37,211 | +0.07(+1.25%) |
Apr 17, 2003 | 5.380 | 5.478 | 5.335 | 5.418 | 43,856 | +0.11(+2.04%) |
Apr 16, 2003 | 5.388 | 5.391 | 5.308 | 5.309 | 116,285 | -0.07(-1.37%) |
Apr 15, 2003 | 5.368 | 5.388 | 5.341 | 5.383 | 43,191 | +0.02(+0.28%) |
Apr 14, 2003 | 5.230 | 5.368 | 5.201 | 5.368 | 53,823 | +0.14(+2.71%) |
Apr 11, 2003 | 5.195 | 5.251 | 5.118 | 5.227 | 45,185 | +0.05(+0.87%) |
Apr 10, 2003 | 5.109 | 5.181 | 5.109 | 5.181 | 44,520 | +0.07(+1.38%) |
Apr 09, 2003 | 5.052 | 5.154 | 5.041 | 5.111 | 976,798 | +0.08(+1.55%) |
Apr 08, 2003 | 5.069 | 5.069 | 5.025 | 5.032 | 159,477 | +0.02(+0.33%) |
Apr 07, 2003 | 5.049 | 5.064 | 5.001 | 5.016 | 191,372 | +0.05(+0.97%) |
Apr 04, 2003 | 5.081 | 5.081 | 4.748 | 4.968 | 221,274 | -0.10(-1.90%) |
Apr 03, 2003 | 5.072 | 5.120 | 5.046 | 5.064 | 43,191 | -0.02(-0.41%) |
Apr 02, 2003 | 5.057 | 5.169 | 4.929 | 5.085 | 243,867 | +0.03(+0.63%) |
Apr 01, 2003 | 5.162 | 5.162 | 5.046 | 5.054 | 57,146 | -0.06(-1.24%) |
Mar 31, 2003 | 5.230 | 5.237 | 5.041 | 5.117 | 11,096,965 | -0.14(-2.72%) |
Mar 28, 2003 | 5.267 | 5.291 | 5.237 | 5.260 | 55,464 | +0.01(+0.26%) |
Mar 27, 2003 | 5.263 | 5.312 | 5.246 | 5.246 | 69,106 | -0.05(-0.97%) |
Mar 26, 2003 | 5.312 | 5.312 | 5.264 | 5.297 | 71,100 | -0.00(-0.06%) |
Mar 25, 2003 | 5.437 | 5.463 | 5.299 | 5.300 | 126,478 | -0.15(-2.79%) |
Mar 24, 2003 | 5.549 | 5.549 | 5.440 | 5.452 | 64,455 | -0.22(-3.80%) |
Mar 21, 2003 | 5.764 | 5.764 | 5.556 | 5.668 | 108,976 | -0.08(-1.41%) |
Mar 20, 2003 | 5.779 | 5.779 | 5.719 | 5.749 | 30,566 | -0.04(-0.73%) |
Mar 19, 2003 | 5.674 | 5.791 | 5.671 | 5.791 | 49,172 | +0.12(+2.07%) |
Mar 18, 2003 | 5.642 | 5.719 | 5.642 | 5.674 | 67,777 | +0.03(+0.53%) |
Mar 17, 2003 | 5.395 | 5.643 | 5.394 | 5.643 | 91,034 | +0.25(+4.66%) |
Mar 14, 2003 | 5.416 | 5.425 | 5.391 | 5.392 | 46,514 | -0.02(-0.44%) |
Mar 13, 2003 | 5.370 | 5.418 | 5.354 | 5.416 | 51,830 | +0.03(+0.56%) |
Mar 12, 2003 | 5.296 | 5.395 | 5.260 | 5.386 | 50,461 | +0.05(+0.96%) |
Mar 11, 2003 | 5.373 | 5.418 | 5.315 | 5.335 | 35,882 | -0.08(-1.53%) |
Mar 10, 2003 | 5.305 | 5.440 | 5.290 | 5.418 | 306,993 | +0.12(+2.33%) |
Mar 07, 2003 | 5.198 | 5.290 | 5.198 | 5.294 | 36,546 | +0.07(+1.38%) |
Mar 06, 2003 | 5.258 | 5.258 | 5.184 | 5.222 | 33,888 | -0.04(-0.69%) |
Mar 05, 2003 | 5.159 | 5.267 | 5.159 | 5.258 | 102,995 | +0.04(+0.84%) |
Mar 04, 2003 | 5.159 | 5.215 | 5.106 | 5.215 | 59,804 | +0.06(+1.08%) |
Mar 03, 2003 | 5.120 | 5.184 | 5.108 | 5.159 | 50,501 | +0.04(+0.76%) |
Feb 28, 2003 | 5.105 | 5.139 | 5.034 | 5.120 | 60,468 | +0.02(+0.29%) |
Feb 27, 2003 | 5.041 | 5.109 | 4.966 | 5.105 | 103,660 | +0.06(+1.25%) |
Feb 26, 2003 | 5.055 | 5.055 | 4.962 | 5.041 | 48,507 | -0.02(-0.30%) |
Feb 25, 2003 | 5.117 | 5.117 | 4.987 | 5.057 | 161,470 | -0.06(-1.15%) |
Feb 24, 2003 | 5.102 | 5.123 | 5.028 | 5.115 | 150,174 | +0.01(+0.26%) |
Feb 21, 2003 | 5.145 | 5.151 | 5.102 | 5.102 | 43,191 | -0.05(-0.90%) |
Feb 20, 2003 | 5.041 | 5.169 | 5.041 | 5.148 | 39,204 | +0.10(+2.06%) |
Feb 19, 2003 | 5.184 | 5.184 | 4.993 | 5.044 | 75,087 | -0.13(-2.50%) |
Feb 18, 2003 | 5.099 | 5.186 | 4.953 | 5.174 | 150,838 | +0.05(+0.88%) |
Feb 14, 2003 | 4.953 | 5.154 | 4.936 | 5.129 | 65,784 | +0.19(+3.87%) |
Feb 13, 2003 | 4.718 | 5.035 | 4.718 | 4.937 | 152,832 | +0.20(+4.19%) |
Feb 12, 2003 | 4.567 | 4.834 | 4.527 | 4.739 | 338,224 | +0.17(+3.76%) |
Feb 11, 2003 | 4.908 | 4.908 | 4.492 | 4.567 | 469,129 | -0.34(-6.90%) |
Feb 10, 2003 | 4.981 | 4.989 | 4.891 | 4.906 | 123,594 | -0.12(-2.45%) |
Feb 07, 2003 | 5.212 | 5.212 | 4.992 | 5.029 | 94,357 | -0.19(-3.55%) |
Feb 06, 2003 | 5.305 | 5.370 | 5.215 | 5.215 | 91,699 | -0.10(-1.84%) |
Feb 05, 2003 | 5.285 | 5.380 | 5.285 | 5.312 | 52,494 | +0.03(+0.51%) |
Feb 04, 2003 | 5.336 | 5.336 | 5.275 | 5.285 | 63,790 | -0.06(-1.21%) |
Feb 03, 2003 | 5.371 | 5.371 | 5.344 | 5.350 | 50,501 | -0.02(-0.42%) |
Jan 31, 2003 | 5.365 | 5.410 | 5.354 | 5.373 | 15,947 | -0.01(-0.14%) |
Jan 30, 2003 | 5.425 | 5.397 | 5.357 | 5.380 | 28,573 | -0.05(-0.83%) |
Jan 29, 2003 | 5.362 | 5.425 | 5.362 | 5.425 | 23,921 | +0.05(+0.87%) |
Jan 28, 2003 | 5.376 | 5.379 | 5.332 | 5.379 | 13,289 | +0.05(+0.87%) |
Jan 27, 2003 | 5.308 | 5.430 | 5.305 | 5.332 | 46,514 | +0.01(+0.11%) |
Jan 24, 2003 | 5.493 | 5.493 | 5.306 | 5.326 | 72,429 | -0.18(-3.23%) |
Jan 23, 2003 | 5.546 | 5.546 | 5.455 | 5.503 | 119,608 | -0.03(-0.54%) |
Jan 22, 2003 | 5.576 | 5.576 | 5.520 | 5.534 | 17,941 | -0.03(-0.62%) |
Jan 21, 2003 | 5.658 | 5.658 | 5.564 | 5.568 | 35,217 | -0.12(-2.17%) |
Jan 17, 2003 | 5.698 | 5.699 | 5.640 | 5.692 | 44,520 | +0.03(+0.45%) |
Jan 16, 2003 | 5.625 | 5.717 | 5.625 | 5.666 | 39,869 | +0.04(+0.78%) |
Jan 15, 2003 | 5.616 | 5.631 | 5.583 | 5.622 | 79,738 | +0.03(+0.59%) |
Jan 14, 2003 | 5.583 | 5.595 | 5.568 | 5.589 | 51,165 | +0.04(+0.76%) |
Jan 13, 2003 | 5.696 | 5.704 | 5.546 | 5.547 | 239,216 | -0.17(-2.95%) |
Jan 10, 2003 | 5.696 | 5.732 | 5.690 | 5.716 | 66,448 | +0.02(+0.35%) |
Jan 09, 2003 | 5.689 | 5.749 | 5.681 | 5.696 | 24,586 | +0.03(+0.45%) |
Jan 08, 2003 | 5.687 | 5.687 | 5.636 | 5.671 | 117,614 | -0.02(-0.40%) |
Jan 07, 2003 | 5.716 | 5.756 | 5.660 | 5.693 | 91,699 | -0.06(-1.10%) |
Jan 06, 2003 | 5.764 | 5.786 | 5.734 | 5.756 | 208,649 | -0.01(-0.16%) |
Jan 03, 2003 | 5.785 | 5.794 | 5.749 | 5.765 | 47,178 | +0.00(+0.03%) |
Jan 02, 2003 | 5.853 | 5.853 | 5.683 | 5.764 | 55,817 | +0.02(+0.31%) |
Dec 31, 2002 | 5.652 | 5.854 | 5.594 | 5.746 | 162,135 | +0.13(+2.25%) |
Dec 30, 2002 | 5.710 | 5.710 | 5.613 | 5.619 | 111,634 | -0.06(-1.09%) |
Dec 27, 2002 | 5.794 | 5.794 | 5.681 | 5.681 | 81,732 | -0.13(-2.23%) |
Dec 26, 2002 | 5.847 | 5.850 | 5.798 | 5.811 | 30,566 | -0.00(-0.05%) |
Dec 24, 2002 | 5.813 | 5.869 | 5.756 | 5.813 | 55,152 | -0.05(-0.92%) |
Dec 23, 2002 | 5.719 | 5.868 | 5.711 | 5.868 | 53,823 | +0.11(+1.91%) |
Dec 20, 2002 | 5.719 | 5.765 | 5.711 | 5.758 | 97,679 | +0.02(+0.39%) |
Dec 19, 2002 | 5.765 | 5.765 | 5.696 | 5.735 | 120,936 | +0.02(+0.29%) |
Dec 18, 2002 | 5.753 | 5.753 | 5.719 | 5.719 | 89,041 | -0.05(-0.81%) |
Dec 17, 2002 | 5.762 | 5.801 | 5.762 | 5.765 | 74,422 | -0.02(-0.41%) |
Dec 16, 2002 | 5.732 | 5.789 | 5.728 | 5.789 | 130,239 | +0.08(+1.31%) |
Dec 13, 2002 | 5.686 | 5.731 | 5.681 | 5.714 | 86,383 | +0.00(+0.00%) |
Dec 12, 2002 | 5.795 | 5.851 | 5.714 | 5.714 | 71,100 | -0.09(-1.58%) |
Dec 11, 2002 | 5.768 | 5.813 | 5.764 | 5.806 | 45,185 | +0.05(+0.84%) |
Dec 10, 2002 | 5.713 | 5.764 | 5.713 | 5.758 | 13,289 | +0.01(+0.26%) |
Dec 09, 2002 | 5.753 | 5.809 | 5.713 | 5.743 | 62,461 | +0.02(+0.27%) |
Dec 06, 2002 | 5.719 | 5.747 | 5.708 | 5.728 | 126,917 | -0.01(-0.24%) |
Dec 05, 2002 | 5.704 | 5.771 | 5.704 | 5.741 | 28,573 | +0.01(+0.13%) |
Dec 04, 2002 | 5.729 | 5.740 | 5.686 | 5.734 | 46,514 | +0.00(+0.05%) |
Dec 03, 2002 | 5.762 | 5.762 | 5.729 | 5.731 | 28,573 | -0.03(-0.55%) |
Dec 02, 2002 | 5.829 | 5.829 | 5.699 | 5.762 | 229,913 | -0.06(-1.11%) |
Nov 29, 2002 | 5.869 | 5.869 | 5.826 | 5.827 | 45,849 | -0.04(-0.72%) |
Nov 27, 2002 | 5.869 | 5.884 | 5.847 | 5.869 | 95,686 | +0.02(+0.36%) |
Nov 26, 2002 | 5.859 | 5.869 | 5.821 | 5.848 | 75,751 | -0.02(-0.36%) |
Nov 25, 2002 | 5.809 | 5.869 | 5.783 | 5.869 | 195,359 | +0.07(+1.19%) |
Nov 22, 2002 | 5.750 | 5.801 | 5.750 | 5.800 | 47,843 | +0.04(+0.68%) |
Nov 21, 2002 | 5.794 | 5.884 | 5.749 | 5.761 | 146,187 | -0.02(-0.39%) |
Nov 20, 2002 | 5.771 | 5.786 | 5.723 | 5.783 | 85,719 | +0.01(+0.18%) |
Nov 19, 2002 | 5.786 | 5.806 | 5.764 | 5.773 | 75,751 | -0.02(-0.26%) |
Nov 18, 2002 | 5.780 | 5.794 | 5.738 | 5.788 | 73,758 | +0.01(+0.18%) |
Nov 15, 2002 | 5.783 | 5.851 | 5.752 | 5.777 | 70,435 | -0.00(-0.03%) |
Nov 14, 2002 | 5.824 | 5.824 | 5.735 | 5.779 | 109,640 | -0.05(-0.78%) |
Nov 13, 2002 | 5.868 | 5.869 | 5.824 | 5.824 | 77,745 | -0.03(-0.57%) |
Nov 12, 2002 | 5.881 | 5.884 | 5.854 | 5.857 | 39,869 | -0.03(-0.56%) |
Nov 11, 2002 | 5.975 | 5.996 | 5.890 | 5.890 | 1,043,912 | -0.10(-1.71%) |
Nov 08, 2002 | 5.976 | 5.993 | 5.930 | 5.993 | 98,344 | +0.03(+0.58%) |
Nov 07, 2002 | 6.170 | 6.170 | 5.954 | 5.958 | 164,793 | -0.19(-3.11%) |
Nov 06, 2002 | 6.226 | 6.230 | 6.095 | 6.149 | 136,884 | -0.03(-0.44%) |
Nov 05, 2002 | 6.178 | 6.242 | 6.110 | 6.176 | 376,765 | -0.00(-0.05%) |
Nov 04, 2002 | 6.142 | 6.218 | 5.953 | 6.179 | 435,904 | +0.01(+0.15%) |
Nov 01, 2002 | 5.907 | 6.197 | 5.889 | 6.170 | 457,832 | +0.26(+4.43%) |
Oct 31, 2002 | 5.821 | 5.994 | 5.779 | 5.908 | 180,740 | +0.07(+1.19%) |
Oct 30, 2002 | 5.720 | 5.809 | 5.720 | 5.839 | 255,163 | +0.08(+1.31%) |
Oct 29, 2002 | 5.621 | 5.764 | 5.600 | 5.764 | 73,758 | +0.15(+2.65%) |
Oct 28, 2002 | 5.621 | 5.728 | 5.559 | 5.615 | 493,050 | -0.01(-0.11%) |
Oct 25, 2002 | 5.573 | 5.652 | 5.541 | 5.621 | 59,139 | +0.05(+0.81%) |
Oct 24, 2002 | 5.749 | 5.750 | 5.571 | 5.576 | 73,758 | -0.19(-3.31%) |
Oct 23, 2002 | 5.779 | 5.803 | 5.704 | 5.767 | 74,422 | -0.04(-0.62%) |
Oct 22, 2002 | 5.832 | 5.832 | 5.786 | 5.803 | 140,871 | -0.03(-0.49%) |
Oct 21, 2002 | 5.762 | 5.832 | 5.723 | 5.832 | 84,390 | +0.10(+1.76%) |
Oct 18, 2002 | 5.795 | 5.821 | 5.725 | 5.731 | 136,884 | -0.06(-1.12%) |
Oct 17, 2002 | 5.869 | 5.869 | 5.794 | 5.795 | 42,527 | -0.07(-1.26%) |
Oct 16, 2002 | 5.794 | 5.869 | 5.780 | 5.869 | 49,836 | +0.05(+0.91%) |
Oct 15, 2002 | 5.823 | 5.869 | 5.777 | 5.816 | 38,540 | -0.05(-0.90%) |
Oct 14, 2002 | 5.777 | 5.869 | 5.777 | 5.869 | 75,087 | +0.05(+0.80%) |
Oct 11, 2002 | 5.749 | 5.869 | 5.749 | 5.823 | 66,196 | +0.06(+0.97%) |
Oct 10, 2002 | 5.713 | 5.785 | 5.704 | 5.767 | 86,383 | +0.03(+0.47%) |
Oct 09, 2002 | 5.853 | 5.853 | 5.716 | 5.740 | 370,784 | -0.14(-2.31%) |
Oct 08, 2002 | 5.758 | 5.875 | 5.722 | 5.875 | 85,719 | +0.12(+2.01%) |
Oct 07, 2002 | 5.719 | 5.794 | 5.674 | 5.759 | 193,366 | +0.04(+0.71%) |
Oct 04, 2002 | 5.613 | 5.783 | 5.570 | 5.719 | 234,365 | +0.07(+1.31%) |
Oct 03, 2002 | 5.651 | 5.678 | 5.598 | 5.645 | 52,494 | +0.00(+0.03%) |
Oct 02, 2002 | 5.628 | 5.738 | 5.607 | 5.643 | 124,359 | +0.01(+0.11%) |
Oct 01, 2002 | 5.472 | 5.637 | 5.433 | 5.637 | 99,008 | +0.14(+2.63%) |
Sep 30, 2002 | 5.305 | 5.597 | 5.279 | 5.493 | 274,433 | +0.22(+4.08%) |
Sep 27, 2002 | 5.254 | 5.342 | 5.207 | 5.278 | 83,725 | -0.01(-0.11%) |
Sep 26, 2002 | 5.032 | 5.290 | 5.032 | 5.284 | 77,745 | +0.25(+5.03%) |
Sep 25, 2002 | 4.998 | 5.047 | 4.978 | 5.031 | 312,309 | +0.02(+0.45%) |
Sep 24, 2002 | 4.891 | 5.041 | 4.861 | 5.008 | 7,176,480 | +0.10(+1.99%) |
Sep 23, 2002 | 4.983 | 4.983 | 4.816 | 4.911 | 118,943 | -0.12(-2.45%) |
Sep 20, 2002 | 5.085 | 5.085 | 4.971 | 5.034 | 137,881 | -0.02(-0.36%) |
Sep 19, 2002 | 5.364 | 5.364 | 5.004 | 5.052 | 115,621 | -0.31(-5.80%) |
Sep 18, 2002 | 5.342 | 5.365 | 5.294 | 5.363 | 35,217 | +0.00(+0.07%) |
Sep 17, 2002 | 5.330 | 5.359 | 5.294 | 5.359 | 16,612 | +0.03(+0.51%) |
Sep 16, 2002 | 5.374 | 5.374 | 5.332 | 5.332 | 1,328,977 | -0.12(-2.26%) |
Sep 13, 2002 | 5.353 | 5.455 | 5.353 | 5.455 | 16,612 | +0.06(+1.06%) |
Sep 12, 2002 | 5.454 | 5.454 | 5.353 | 5.398 | 27,908 | +0.01(+0.17%) |
Sep 11, 2002 | 5.463 | 5.463 | 5.389 | 5.389 | 32,559 | -0.06(-1.10%) |
Sep 10, 2002 | 5.461 | 5.463 | 5.373 | 5.449 | 64,455 | +0.03(+0.56%) |
Sep 09, 2002 | 5.368 | 5.463 | 5.368 | 5.419 | 29,902 | +0.04(+0.67%) |
Sep 06, 2002 | 5.522 | 5.532 | 5.370 | 5.383 | 5,847,502 | -0.08(-1.43%) |
Sep 05, 2002 | 5.419 | 5.568 | 5.371 | 5.461 | 35,882 | -0.10(-1.84%) |
Sep 04, 2002 | 5.403 | 5.564 | 5.403 | 5.564 | 77,672 | +0.17(+3.12%) |
Sep 03, 2002 | 5.651 | 5.719 | 5.395 | 5.395 | 116,285 | -0.21(-3.76%) |
Aug 30, 2002 | 5.677 | 5.716 | 5.589 | 5.606 | 93,028 | -0.03(-0.51%) |
Aug 29, 2002 | 5.556 | 5.639 | 5.556 | 5.634 | 81,911 | +0.08(+1.46%) |
Aug 28, 2002 | 5.658 | 5.717 | 5.546 | 5.553 | 29,237 | -0.14(-2.51%) |
Aug 27, 2002 | 5.863 | 5.869 | 5.696 | 5.696 | 48,507 | -0.12(-2.10%) |
Aug 26, 2002 | 5.866 | 5.869 | 5.818 | 5.818 | 107,647 | -0.05(-0.80%) |
Aug 23, 2002 | 5.847 | 5.875 | 5.847 | 5.865 | 54,228 | +0.02(+0.31%) |
Aug 22, 2002 | 5.804 | 5.868 | 5.795 | 5.847 | 28,068 | +0.01(+0.15%) |
Aug 21, 2002 | 5.839 | 5.869 | 5.741 | 5.838 | 54,488 | +0.05(+0.83%) |
Aug 20, 2002 | 5.643 | 5.884 | 5.628 | 5.789 | 175,425 | +0.15(+2.61%) |
Aug 16, 2002 | 5.464 | 5.649 | 5.464 | 5.642 | 40,533 | +0.18(+3.25%) |
Aug 15, 2002 | 5.573 | 5.583 | 5.425 | 5.464 | 49,172 | -0.18(-3.15%) |
Aug 14, 2002 | 5.464 | 5.643 | 5.425 | 5.642 | 39,869 | +0.20(+3.71%) |
Aug 13, 2002 | 5.520 | 5.606 | 5.440 | 5.440 | 58,475 | -0.17(-3.01%) |
Aug 12, 2002 | 5.643 | 5.717 | 5.559 | 5.609 | 83,061 | -0.14(-2.38%) |
Aug 07, 2002 | 5.719 | 5.746 | 5.643 | 5.746 | 43,191 | +0.06(+1.11%) |
Aug 06, 2002 | 5.645 | 5.717 | 5.540 | 5.683 | 133,562 | +0.14(+2.58%) |
Aug 05, 2002 | 5.643 | 5.643 | 5.493 | 5.540 | 53,823 | -0.06(-1.00%) |
Aug 02, 2002 | 5.612 | 5.711 | 5.568 | 5.595 | 57,810 | -0.02(-0.35%) |
Aug 01, 2002 | 5.776 | 5.794 | 5.615 | 5.615 | 71,764 | -0.16(-2.79%) |
Jul 31, 2002 | 5.847 | 5.847 | 5.720 | 5.776 | 102,769 | -0.09(-1.46%) |
Jul 30, 2002 | 5.943 | 5.943 | 5.735 | 5.862 | 79,552 | -0.04(-0.74%) |
Jul 29, 2002 | 5.698 | 5.931 | 5.565 | 5.905 | 133,562 | +0.26(+4.64%) |
Jul 26, 2002 | 5.776 | 5.776 | 5.576 | 5.643 | 287,251 | -0.13(-2.29%) |
Jul 25, 2002 | 5.382 | 5.786 | 5.333 | 5.776 | 159,610 | +0.29(+5.29%) |
Jul 24, 2002 | 5.380 | 5.485 | 5.245 | 5.485 | 209,314 | +0.10(+1.82%) |
Jul 23, 2002 | 5.252 | 5.425 | 5.252 | 5.388 | 112,298 | +0.14(+2.58%) |
Jul 22, 2002 | 5.248 | 5.342 | 5.195 | 5.252 | 122,265 | -0.03(-0.57%) |
Jul 19, 2002 | 5.312 | 5.312 | 5.254 | 5.282 | 89,041 | -0.21(-3.84%) |
Jul 17, 2002 | 5.297 | 5.493 | 5.297 | 5.493 | 96,350 | -0.01(-0.16%) |
Jul 12, 2002 | 5.643 | 5.643 | 5.501 | 5.502 | 183,398 | -0.14(-2.40%) |
Jul 11, 2002 | 5.598 | 5.677 | 5.598 | 5.637 | 83,061 | -0.02(-0.37%) |
Jul 10, 2002 | 5.711 | 5.711 | 5.633 | 5.658 | 171,438 | -0.02(-0.29%) |
Jul 09, 2002 | 5.711 | 5.711 | 5.675 | 5.675 | 108,311 | -0.04(-0.63%) |
Jul 08, 2002 | 5.568 | 5.711 | 5.568 | 5.711 | 193,366 | +0.14(+2.57%) |
Jul 05, 2002 | 5.583 | 5.591 | 5.568 | 5.568 | 28,573 | -0.04(-0.72%) |
Jul 04, 2002 | 5.568 | 5.609 | 5.418 | 5.609 | 118,943 | +0.00(+0.00%) |
Jul 03, 2002 | 5.568 | 5.609 | 5.418 | 5.609 | 118,943 | +0.08(+1.36%) |
Jul 02, 2002 | 5.803 | 5.803 | 5.494 | 5.534 | 231,906 | -0.28(-4.84%) |
Jul 01, 2002 | 6.071 | 6.072 | 5.743 | 5.815 | 241,209 | -0.25(-4.19%) |
Jun 28, 2002 | 5.681 | 6.170 | 5.674 | 6.069 | 1,269,173 | +0.40(+7.06%) |
Jun 27, 2002 | 5.546 | 5.680 | 5.485 | 5.669 | 236,558 | +0.10(+1.81%) |
Jun 26, 2002 | 5.472 | 5.588 | 5.252 | 5.568 | 187,385 | +0.13(+2.44%) |
Jun 25, 2002 | 5.520 | 5.520 | 5.388 | 5.436 | 193,366 | -0.18(-3.25%) |
Jun 21, 2002 | 5.454 | 5.570 | 5.357 | 5.618 | 99,673 | +0.05(+0.90%) |
Jun 20, 2002 | 5.448 | 5.568 | 5.425 | 5.568 | 85,054 | +0.13(+2.47%) |
Jun 19, 2002 | 5.568 | 5.568 | 5.433 | 5.434 | 84,390 | -0.14(-2.51%) |
Jun 18, 2002 | 5.395 | 5.576 | 5.368 | 5.574 | 176,089 | +0.12(+2.29%) |
Jun 17, 2002 | 5.457 | 5.613 | 5.368 | 5.449 | 213,300 | -0.10(-1.79%) |
Jun 14, 2002 | 5.425 | 5.595 | 5.351 | 5.549 | 291,710 | -0.05(-0.91%) |
Jun 12, 2002 | 5.500 | 5.651 | 5.500 | 5.600 | 145,523 | +0.08(+1.39%) |
Jun 11, 2002 | 5.267 | 5.570 | 5.230 | 5.523 | 124,259 | +0.26(+4.86%) |
Jun 10, 2002 | 5.094 | 5.267 | 5.087 | 5.267 | 81,067 | +0.17(+3.37%) |
Jun 07, 2002 | 5.119 | 5.132 | 5.094 | 5.096 | 128,910 | -0.03(-0.53%) |
Jun 06, 2002 | 5.169 | 5.207 | 5.102 | 5.123 | 259,150 | -0.08(-1.62%) |
Jun 05, 2002 | 5.269 | 5.269 | 5.138 | 5.207 | 83,725 | -0.06(-1.14%) |
May 31, 2002 | 5.252 | 5.290 | 5.209 | 5.267 | 198,017 | +0.02(+0.29%) |
May 28, 2002 | 5.290 | 5.290 | 5.245 | 5.252 | 47,178 | -0.03(-0.65%) |
May 27, 2002 | 5.252 | 5.288 | 5.177 | 5.287 | 110,305 | +0.00(+0.00%) |
May 24, 2002 | 5.252 | 5.288 | 5.177 | 5.287 | 110,305 | +0.03(+0.66%) |
May 23, 2002 | 5.160 | 5.255 | 5.118 | 5.252 | 180,740 | +0.10(+1.90%) |
May 22, 2002 | 5.073 | 5.132 | 5.073 | 5.154 | 125,588 | +0.05(+1.00%) |
May 21, 2002 | 5.147 | 5.147 | 5.069 | 5.103 | 1,201,396 | -0.03(-0.56%) |
May 20, 2002 | 5.117 | 5.132 | 5.090 | 5.132 | 13,954 | +0.02(+0.29%) |
May 17, 2002 | 5.072 | 5.117 | 5.041 | 5.117 | 106,982 | +0.06(+1.13%) |
May 16, 2002 | 5.041 | 5.087 | 5.041 | 5.060 | 148,845 | -0.02(-0.33%) |
May 15, 2002 | 4.932 | 5.085 | 4.841 | 5.076 | 227,919 | +0.16(+3.34%) |
May 14, 2002 | 4.868 | 4.951 | 4.837 | 4.912 | 727,615 | +0.08(+1.68%) |
May 13, 2002 | 5.047 | 5.047 | 4.810 | 4.831 | 371,449 | -0.14(-2.73%) |
May 10, 2002 | 5.487 | 5.508 | 4.938 | 4.966 | 562,822 | -0.51(-9.29%) |
May 09, 2002 | 5.564 | 5.585 | 5.473 | 5.475 | 214,629 | -0.11(-2.05%) |
May 08, 2002 | 5.690 | 5.717 | 5.568 | 5.589 | 110,969 | -0.13(-2.29%) |
May 07, 2002 | 5.643 | 5.737 | 5.643 | 5.720 | 132,897 | +0.06(+0.98%) |
May 06, 2002 | 5.564 | 5.741 | 5.564 | 5.665 | 138,213 | +0.10(+1.81%) |
May 03, 2002 | 5.549 | 5.568 | 5.540 | 5.564 | 273,104 | +0.00(+0.05%) |
May 02, 2002 | 5.576 | 5.576 | 5.561 | 5.561 | 116,285 | -0.01(-0.24%) |