Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 5.948 | 5.948 | 5.737 | 5.807 | 27,688 | -0.19(-3.09%) |
Apr 29, 2003 | 5.878 | 5.992 | 5.684 | 5.992 | 62,185 | -0.04(-0.58%) |
Apr 28, 2003 | 5.728 | 6.036 | 5.578 | 6.028 | 131,861 | +0.30(+5.23%) |
Apr 25, 2003 | 5.728 | 5.737 | 5.534 | 5.728 | 182,358 | +0.09(+1.56%) |
Apr 24, 2003 | 4.565 | 5.728 | 4.538 | 5.640 | 374,476 | +1.30(+30.08%) |
Apr 23, 2003 | 4.274 | 4.353 | 4.177 | 4.336 | 77,618 | +0.06(+1.44%) |
Apr 22, 2003 | 4.010 | 4.292 | 3.966 | 4.274 | 67,973 | +0.22(+5.43%) |
Apr 21, 2003 | 3.921 | 4.071 | 3.877 | 4.054 | 29,277 | +0.09(+2.22%) |
Apr 17, 2003 | 3.745 | 3.966 | 3.710 | 3.966 | 28,709 | +0.03(+0.67%) |
Apr 16, 2003 | 3.745 | 3.966 | 3.736 | 3.939 | 20,539 | +0.10(+2.52%) |
Apr 15, 2003 | 3.833 | 3.913 | 3.833 | 3.842 | 28,142 | +0.10(+2.59%) |
Apr 14, 2003 | 3.613 | 3.789 | 3.613 | 3.745 | 77,845 | +0.04(+1.19%) |
Apr 11, 2003 | 3.701 | 3.736 | 3.692 | 3.701 | 20,879 | +0.00(+0.00%) |
Apr 10, 2003 | 3.657 | 3.710 | 3.631 | 3.701 | 17,475 | +0.04(+1.20%) |
Apr 09, 2003 | 3.604 | 3.684 | 3.587 | 3.657 | 35,632 | +0.11(+2.98%) |
Apr 08, 2003 | 3.613 | 3.622 | 3.525 | 3.551 | 40,511 | -0.11(-2.89%) |
Apr 07, 2003 | 3.543 | 3.684 | 3.543 | 3.657 | 28,142 | +0.13(+3.75%) |
Apr 04, 2003 | 3.472 | 3.587 | 3.472 | 3.525 | 72,171 | +0.06(+1.78%) |
Apr 03, 2003 | 3.578 | 3.578 | 3.463 | 3.463 | 9,872 | -0.11(-3.20%) |
Apr 02, 2003 | 3.516 | 3.613 | 3.507 | 3.578 | 29,163 | +0.09(+2.53%) |
Apr 01, 2003 | 3.516 | 3.516 | 3.402 | 3.490 | 50,043 | -0.02(-0.50%) |
Mar 31, 2003 | 3.701 | 3.701 | 3.507 | 3.507 | 19,631 | -0.03(-0.75%) |
Mar 28, 2003 | 3.305 | 3.534 | 3.305 | 3.534 | 24,851 | +0.23(+6.93%) |
Mar 27, 2003 | 3.384 | 3.384 | 3.305 | 3.305 | 15,432 | -0.08(-2.34%) |
Mar 26, 2003 | 3.410 | 3.419 | 3.349 | 3.384 | 30,752 | -0.04(-1.03%) |
Mar 25, 2003 | 3.393 | 3.437 | 3.393 | 3.419 | 13,730 | +0.03(+0.78%) |
Mar 24, 2003 | 3.543 | 3.569 | 3.349 | 3.393 | 49,703 | -0.15(-4.23%) |
Mar 21, 2003 | 3.481 | 3.569 | 3.481 | 3.543 | 5,673 | +0.06(+1.77%) |
Mar 20, 2003 | 3.595 | 3.613 | 3.481 | 3.481 | 31,206 | -0.04(-1.25%) |
Mar 19, 2003 | 3.701 | 3.701 | 3.472 | 3.525 | 83,065 | -0.11(-2.91%) |
Mar 18, 2003 | 3.736 | 3.736 | 3.613 | 3.631 | 39,603 | -0.11(-2.83%) |
Mar 17, 2003 | 3.622 | 3.745 | 3.604 | 3.736 | 5,673 | +0.11(+2.91%) |
Mar 14, 2003 | 3.789 | 3.789 | 3.631 | 3.631 | 50,384 | -0.17(-4.41%) |
Mar 13, 2003 | 3.728 | 3.877 | 3.710 | 3.798 | 77,845 | +0.14(+3.86%) |
Mar 12, 2003 | 3.384 | 3.666 | 3.375 | 3.657 | 79,888 | +0.26(+7.79%) |
Mar 11, 2003 | 3.366 | 3.428 | 3.305 | 3.393 | 29,731 | +0.07(+2.12%) |
Mar 10, 2003 | 3.613 | 3.613 | 3.322 | 3.322 | 20,426 | -0.29(-8.05%) |
Mar 07, 2003 | 3.631 | 3.657 | 3.595 | 3.613 | 99,179 | -0.04(-0.97%) |
Mar 06, 2003 | 3.604 | 3.666 | 3.595 | 3.648 | 52,880 | +0.04(+0.98%) |
Mar 05, 2003 | 3.631 | 3.657 | 3.604 | 3.613 | 41,305 | -0.02(-0.49%) |
Mar 04, 2003 | 3.604 | 3.631 | 3.569 | 3.631 | 10,439 | +0.01(+0.24%) |
Mar 03, 2003 | 3.516 | 3.639 | 3.516 | 3.622 | 25,192 | +0.11(+3.01%) |
Feb 28, 2003 | 3.613 | 3.622 | 3.507 | 3.516 | 103,605 | -0.04(-1.24%) |
Feb 27, 2003 | 3.631 | 3.639 | 3.551 | 3.560 | 33,249 | -0.07(-1.94%) |
Feb 26, 2003 | 3.719 | 3.719 | 3.613 | 3.631 | 30,298 | -0.11(-2.83%) |
Feb 25, 2003 | 3.569 | 3.745 | 3.569 | 3.736 | 51,745 | +0.11(+3.16%) |
Feb 24, 2003 | 3.587 | 3.622 | 3.587 | 3.622 | 11,007 | +0.04(+0.98%) |
Feb 21, 2003 | 3.684 | 3.684 | 3.516 | 3.587 | 34,270 | -0.15(-4.01%) |
Feb 20, 2003 | 3.569 | 3.745 | 3.543 | 3.736 | 339,525 | +0.17(+4.69%) |
Feb 19, 2003 | 3.525 | 3.569 | 3.490 | 3.569 | 207,097 | +0.03(+0.75%) |
Feb 18, 2003 | 3.525 | 3.543 | 3.454 | 3.543 | 54,128 | +0.08(+2.29%) |
Feb 14, 2003 | 3.261 | 3.525 | 3.261 | 3.463 | 22,128 | +0.11(+3.42%) |
Feb 13, 2003 | 3.525 | 3.569 | 3.084 | 3.349 | 88,512 | -0.18(-5.00%) |
Feb 12, 2003 | 3.560 | 3.622 | 3.516 | 3.525 | 45,731 | -0.07(-1.96%) |
Feb 11, 2003 | 3.666 | 3.666 | 3.587 | 3.595 | 38,809 | -0.05(-1.45%) |
Feb 10, 2003 | 3.569 | 3.657 | 3.569 | 3.648 | 12,028 | +0.08(+2.22%) |
Feb 07, 2003 | 3.525 | 3.595 | 3.525 | 3.569 | 94,640 | +0.04(+1.25%) |
Feb 06, 2003 | 3.631 | 3.666 | 3.410 | 3.525 | 34,951 | -0.12(-3.38%) |
Feb 05, 2003 | 3.684 | 3.710 | 3.613 | 3.648 | 110,413 | +0.04(+1.22%) |
Feb 04, 2003 | 3.613 | 3.736 | 3.604 | 3.604 | 36,426 | -0.01(-0.24%) |
Feb 03, 2003 | 3.516 | 3.622 | 3.516 | 3.613 | 13,503 | +0.11(+3.02%) |
Jan 31, 2003 | 3.507 | 3.525 | 3.419 | 3.507 | 14,411 | -0.01(-0.25%) |
Jan 30, 2003 | 3.534 | 3.560 | 3.454 | 3.516 | 44,142 | +0.04(+1.27%) |
Jan 29, 2003 | 3.595 | 3.728 | 3.472 | 3.472 | 60,483 | -0.08(-2.23%) |
Jan 28, 2003 | 3.525 | 3.569 | 3.410 | 3.551 | 34,156 | +0.03(+0.75%) |
Jan 27, 2003 | 3.675 | 3.675 | 3.393 | 3.525 | 33,589 | -0.19(-5.21%) |
Jan 24, 2003 | 3.745 | 3.772 | 3.701 | 3.719 | 15,432 | -0.03(-0.71%) |
Jan 23, 2003 | 3.772 | 3.772 | 3.701 | 3.745 | 3,631 | -0.08(-2.07%) |
Jan 22, 2003 | 3.983 | 3.992 | 3.754 | 3.825 | 22,582 | -0.12(-3.12%) |
Jan 21, 2003 | 4.001 | 4.071 | 3.948 | 3.948 | 12,596 | -0.06(-1.54%) |
Jan 17, 2003 | 3.895 | 4.010 | 3.895 | 4.010 | 15,206 | +0.11(+2.94%) |
Jan 16, 2003 | 4.027 | 4.027 | 3.877 | 3.895 | 54,809 | -0.12(-3.07%) |
Jan 15, 2003 | 3.877 | 4.045 | 3.860 | 4.018 | 31,319 | +0.19(+4.83%) |
Jan 14, 2003 | 3.948 | 3.948 | 3.816 | 3.833 | 15,773 | -0.11(-2.90%) |
Jan 13, 2003 | 4.142 | 4.159 | 3.948 | 3.948 | 28,596 | +0.11(+2.99%) |
Jan 10, 2003 | 3.825 | 3.842 | 3.816 | 3.833 | 16,000 | +0.01(+0.23%) |
Jan 09, 2003 | 3.728 | 3.851 | 3.728 | 3.825 | 67,632 | +0.08(+2.12%) |
Jan 08, 2003 | 3.666 | 3.772 | 3.666 | 3.745 | 11,574 | +0.09(+2.41%) |
Jan 07, 2003 | 3.525 | 3.657 | 3.472 | 3.657 | 30,525 | +0.19(+5.60%) |
Jan 06, 2003 | 3.437 | 3.525 | 3.437 | 3.463 | 36,312 | -0.06(-1.75%) |
Jan 03, 2003 | 3.516 | 3.534 | 3.481 | 3.525 | 47,547 | +0.03(+0.76%) |
Jan 02, 2003 | 3.525 | 3.525 | 3.437 | 3.498 | 26,440 | -0.03(-0.75%) |
Dec 31, 2002 | 3.507 | 3.525 | 3.507 | 3.525 | 22,809 | +0.02(+0.50%) |
Dec 30, 2002 | 3.516 | 3.525 | 3.490 | 3.507 | 64,341 | -0.02(-0.50%) |
Dec 27, 2002 | 3.507 | 3.569 | 3.446 | 3.525 | 93,959 | +0.01(+0.25%) |
Dec 26, 2002 | 3.648 | 3.657 | 3.481 | 3.516 | 37,220 | -0.14(-3.86%) |
Dec 24, 2002 | 3.525 | 3.657 | 3.490 | 3.657 | 31,433 | +0.13(+3.75%) |
Dec 23, 2002 | 3.481 | 3.525 | 3.481 | 3.525 | 59,235 | +0.02(+0.50%) |
Dec 20, 2002 | 3.393 | 3.516 | 3.393 | 3.507 | 27,575 | +0.04(+1.27%) |
Dec 19, 2002 | 3.498 | 3.516 | 3.393 | 3.463 | 30,071 | -0.06(-1.75%) |
Dec 18, 2002 | 3.719 | 3.728 | 3.525 | 3.525 | 89,420 | -0.25(-6.54%) |
Dec 17, 2002 | 3.772 | 3.825 | 3.736 | 3.772 | 58,214 | +0.00(+0.00%) |
Dec 16, 2002 | 3.825 | 3.833 | 3.728 | 3.772 | 58,894 | -0.04(-1.15%) |
Dec 13, 2002 | 3.833 | 3.895 | 3.816 | 3.816 | 22,695 | -0.06(-1.59%) |
Dec 12, 2002 | 3.895 | 3.939 | 3.877 | 3.877 | 31,660 | -0.03(-0.68%) |
Dec 11, 2002 | 4.001 | 4.010 | 3.851 | 3.904 | 96,342 | -0.10(-2.42%) |
Dec 10, 2002 | 3.842 | 4.010 | 3.789 | 4.001 | 53,561 | +0.16(+4.13%) |
Dec 09, 2002 | 3.921 | 3.948 | 3.772 | 3.842 | 42,781 | -0.17(-4.18%) |
Dec 06, 2002 | 3.684 | 4.010 | 3.657 | 4.010 | 82,044 | +0.37(+10.17%) |
Dec 05, 2002 | 3.525 | 3.639 | 3.446 | 3.639 | 120,967 | +0.31(+9.26%) |
Dec 04, 2002 | 3.261 | 3.375 | 3.261 | 3.331 | 71,717 | +0.04(+1.07%) |
Dec 03, 2002 | 3.243 | 3.349 | 3.199 | 3.296 | 48,795 | +0.02(+0.54%) |
Dec 02, 2002 | 3.172 | 3.331 | 3.172 | 3.278 | 101,676 | +0.06(+1.92%) |
Nov 29, 2002 | 2.873 | 3.261 | 2.873 | 3.216 | 126,981 | +0.35(+12.31%) |
Nov 27, 2002 | 2.741 | 2.899 | 2.741 | 2.864 | 22,241 | +0.06(+2.20%) |
Nov 26, 2002 | 2.732 | 2.820 | 2.732 | 2.802 | 31,092 | +0.03(+0.95%) |
Nov 25, 2002 | 2.741 | 2.882 | 2.732 | 2.776 | 114,158 | +0.04(+1.29%) |
Nov 22, 2002 | 2.679 | 2.776 | 2.644 | 2.741 | 181,904 | +0.03(+0.97%) |
Nov 21, 2002 | 2.441 | 2.714 | 2.441 | 2.714 | 372,207 | +0.27(+11.19%) |
Nov 20, 2002 | 2.459 | 2.476 | 2.415 | 2.441 | 58,554 | -0.02(-0.72%) |
Nov 19, 2002 | 2.432 | 2.467 | 2.432 | 2.459 | 20,085 | +0.01(+0.36%) |
Nov 18, 2002 | 2.467 | 2.494 | 2.450 | 2.450 | 235,239 | +0.03(+1.09%) |
Nov 15, 2002 | 2.379 | 2.423 | 2.371 | 2.423 | 91,463 | +0.04(+1.85%) |
Nov 14, 2002 | 2.538 | 2.644 | 2.379 | 2.379 | 46,866 | -0.13(-5.26%) |
Nov 13, 2002 | 2.556 | 2.582 | 2.511 | 2.511 | 28,142 | -0.04(-1.72%) |
Nov 12, 2002 | 2.617 | 2.635 | 2.556 | 2.556 | 22,809 | -0.04(-1.69%) |
Nov 11, 2002 | 2.723 | 2.723 | 2.600 | 2.600 | 29,277 | -0.12(-4.53%) |
Nov 08, 2002 | 2.652 | 2.732 | 2.652 | 2.723 | 5,900 | +0.05(+1.98%) |
Nov 07, 2002 | 2.652 | 2.732 | 2.608 | 2.670 | 28,482 | -0.01(-0.33%) |
Nov 06, 2002 | 2.635 | 2.679 | 2.608 | 2.679 | 54,015 | +0.06(+2.36%) |
Nov 05, 2002 | 2.600 | 2.670 | 2.600 | 2.617 | 33,135 | -0.04(-1.66%) |
Nov 04, 2002 | 2.538 | 2.688 | 2.529 | 2.661 | 50,270 | +0.13(+5.23%) |
Nov 01, 2002 | 2.511 | 2.547 | 2.450 | 2.529 | 26,440 | -0.02(-0.69%) |
Oct 31, 2002 | 2.520 | 2.591 | 2.459 | 2.547 | 28,369 | +0.11(+4.71%) |
Oct 30, 2002 | 2.459 | 2.476 | 2.379 | 2.432 | 26,099 | -0.02(-0.72%) |
Oct 29, 2002 | 2.503 | 2.556 | 2.415 | 2.450 | 22,922 | -0.02(-0.71%) |
Oct 28, 2002 | 2.379 | 2.538 | 2.379 | 2.467 | 20,766 | +0.11(+4.87%) |
Oct 25, 2002 | 2.617 | 2.644 | 2.335 | 2.353 | 94,640 | -0.27(-10.40%) |
Oct 24, 2002 | 2.600 | 2.644 | 2.529 | 2.626 | 62,753 | -0.01(-0.33%) |
Oct 23, 2002 | 2.511 | 2.644 | 2.511 | 2.635 | 61,164 | +0.05(+2.05%) |
Oct 22, 2002 | 2.802 | 2.802 | 2.564 | 2.582 | 41,532 | -0.24(-8.44%) |
Oct 21, 2002 | 2.379 | 2.820 | 2.379 | 2.820 | 56,171 | +0.48(+20.75%) |
Oct 18, 2002 | 2.115 | 2.335 | 2.097 | 2.335 | 64,795 | +0.21(+9.96%) |
Oct 17, 2002 | 2.080 | 2.177 | 2.080 | 2.124 | 44,710 | +0.04(+2.12%) |
Oct 16, 2002 | 2.036 | 2.115 | 2.036 | 2.080 | 58,554 | -0.01(-0.42%) |
Oct 15, 2002 | 1.983 | 2.159 | 1.983 | 2.089 | 162,386 | +0.09(+4.41%) |
Oct 14, 2002 | 2.009 | 2.053 | 1.903 | 2.000 | 37,674 | -0.07(-3.40%) |
Oct 11, 2002 | 2.362 | 2.362 | 2.027 | 2.071 | 152,741 | -0.34(-14.23%) |
Oct 10, 2002 | 2.600 | 2.600 | 2.379 | 2.415 | 39,149 | -0.19(-7.12%) |
Oct 09, 2002 | 2.644 | 2.644 | 2.600 | 2.600 | 783,224 | -0.04(-1.67%) |
Oct 08, 2002 | 2.688 | 2.732 | 2.644 | 2.644 | 114,158 | -0.13(-4.76%) |
Oct 07, 2002 | 2.829 | 2.829 | 2.776 | 2.776 | 22,809 | -0.06(-2.17%) |
Oct 04, 2002 | 2.943 | 2.943 | 2.829 | 2.838 | 34,497 | -0.11(-3.59%) |
Oct 03, 2002 | 2.961 | 2.996 | 2.926 | 2.943 | 7,716 | -0.02(-0.60%) |
Oct 02, 2002 | 3.040 | 3.040 | 2.908 | 2.961 | 24,284 | -0.08(-2.61%) |
Oct 01, 2002 | 2.996 | 3.005 | 2.934 | 3.040 | 140,712 | +0.02(+0.58%) |
Sep 30, 2002 | 2.961 | 3.023 | 2.917 | 3.023 | 21,447 | +0.06(+2.08%) |
Sep 27, 2002 | 3.005 | 3.014 | 2.908 | 2.961 | 30,525 | -0.06(-2.04%) |
Sep 26, 2002 | 2.934 | 3.023 | 2.934 | 3.023 | 39,717 | +0.03(+0.88%) |
Sep 25, 2002 | 2.979 | 3.014 | 2.917 | 2.996 | 33,816 | +0.01(+0.29%) |
Sep 24, 2002 | 3.084 | 3.111 | 2.917 | 2.987 | 115,406 | -0.10(-3.14%) |
Sep 23, 2002 | 3.181 | 3.190 | 3.102 | 3.084 | 40,738 | -0.11(-3.31%) |
Sep 20, 2002 | 3.120 | 3.252 | 3.093 | 3.190 | 31,092 | +0.05(+1.69%) |
Sep 19, 2002 | 3.172 | 3.216 | 3.128 | 3.137 | 27,575 | -0.05(-1.66%) |
Sep 18, 2002 | 3.349 | 3.349 | 3.172 | 3.190 | 109,846 | -0.16(-4.74%) |
Sep 17, 2002 | 3.472 | 3.472 | 3.340 | 3.349 | 34,270 | -0.12(-3.55%) |
Sep 16, 2002 | 3.525 | 3.525 | 3.393 | 3.472 | 35,178 | -0.01(-0.25%) |
Sep 13, 2002 | 3.419 | 3.481 | 3.349 | 3.481 | 48,341 | +0.06(+1.80%) |
Sep 12, 2002 | 3.551 | 3.551 | 3.393 | 3.419 | 58,214 | -0.14(-3.96%) |
Sep 11, 2002 | 3.613 | 3.622 | 3.551 | 3.560 | 44,483 | -0.03(-0.74%) |
Sep 10, 2002 | 3.543 | 3.692 | 3.534 | 3.587 | 21,220 | +0.11(+3.30%) |
Sep 09, 2002 | 3.437 | 3.507 | 3.402 | 3.472 | 9,191 | +0.04(+1.03%) |
Sep 06, 2002 | 3.490 | 3.490 | 3.393 | 3.437 | 17,362 | -0.04(-1.02%) |
Sep 05, 2002 | 3.437 | 3.472 | 3.384 | 3.472 | 36,766 | +0.04(+1.03%) |
Sep 04, 2002 | 3.419 | 3.481 | 3.419 | 3.437 | 66,271 | +0.00(+0.00%) |
Sep 03, 2002 | 3.481 | 3.481 | 3.393 | 3.437 | 40,057 | -0.04(-1.02%) |
Aug 30, 2002 | 3.472 | 3.507 | 3.437 | 3.472 | 22,468 | +0.00(+0.00%) |
Aug 29, 2002 | 3.569 | 3.569 | 3.419 | 3.472 | 22,014 | -0.10(-2.72%) |
Aug 28, 2002 | 3.507 | 3.578 | 3.437 | 3.569 | 50,838 | +0.06(+1.76%) |
Aug 27, 2002 | 3.454 | 3.543 | 3.261 | 3.507 | 183,266 | +0.07(+2.05%) |
Aug 26, 2002 | 3.657 | 3.657 | 3.437 | 3.437 | 108,598 | -0.18(-4.88%) |
Aug 23, 2002 | 3.560 | 3.657 | 3.525 | 3.613 | 71,377 | +0.06(+1.74%) |
Aug 22, 2002 | 3.745 | 3.745 | 3.525 | 3.551 | 92,711 | -0.20(-5.40%) |
Aug 21, 2002 | 3.745 | 3.807 | 3.666 | 3.754 | 12,142 | +0.00(+0.00%) |
Aug 20, 2002 | 3.789 | 3.789 | 3.657 | 3.754 | 81,931 | +0.01(+0.24%) |
Aug 16, 2002 | 3.745 | 3.833 | 3.710 | 3.745 | 20,652 | +0.00(+0.00%) |
Aug 15, 2002 | 3.728 | 3.745 | 3.613 | 3.745 | 25,192 | +0.01(+0.24%) |
Aug 14, 2002 | 3.877 | 3.877 | 3.534 | 3.736 | 124,825 | -0.23(-5.78%) |
Aug 13, 2002 | 4.274 | 4.336 | 3.877 | 3.966 | 98,612 | -0.40(-9.09%) |
Aug 12, 2002 | 4.362 | 4.406 | 4.239 | 4.362 | 109,733 | -0.13(-2.94%) |
Aug 07, 2002 | 4.715 | 4.732 | 4.450 | 4.494 | 29,390 | -0.28(-5.90%) |
Aug 06, 2002 | 4.512 | 4.776 | 4.468 | 4.776 | 34,951 | +0.19(+4.03%) |
Aug 05, 2002 | 4.759 | 4.759 | 4.591 | 4.591 | 78,186 | -0.24(-4.93%) |
Aug 02, 2002 | 4.944 | 4.953 | 4.750 | 4.829 | 53,675 | -0.11(-2.32%) |
Aug 01, 2002 | 4.926 | 5.199 | 4.926 | 4.944 | 120,059 | +0.02(+0.36%) |
Jul 31, 2002 | 4.847 | 4.926 | 4.450 | 4.926 | 156,145 | +0.08(+1.64%) |
Jul 30, 2002 | 4.715 | 5.067 | 4.679 | 4.847 | 89,760 | +0.22(+4.76%) |
Jul 29, 2002 | 4.494 | 4.662 | 4.494 | 4.626 | 60,256 | +0.17(+3.75%) |
Jul 26, 2002 | 4.530 | 4.530 | 4.406 | 4.459 | 54,015 | -0.07(-1.56%) |
Jul 25, 2002 | 4.494 | 4.574 | 4.415 | 4.530 | 82,384 | -0.01(-0.19%) |
Jul 24, 2002 | 4.671 | 4.671 | 4.406 | 4.538 | 111,208 | -0.22(-4.63%) |
Jul 23, 2002 | 4.582 | 4.759 | 4.582 | 4.759 | 58,554 | +0.19(+4.25%) |
Jul 22, 2002 | 4.671 | 4.671 | 4.459 | 4.565 | 71,604 | -0.18(-3.72%) |
Jul 19, 2002 | 4.820 | 4.820 | 4.679 | 4.741 | 100,314 | -0.28(-5.61%) |
Jul 17, 2002 | 4.953 | 5.067 | 4.953 | 5.023 | 148,882 | +0.11(+2.15%) |
Jul 12, 2002 | 4.856 | 4.935 | 4.847 | 4.917 | 196,316 | +0.06(+1.27%) |
Jul 11, 2002 | 5.111 | 5.120 | 4.847 | 4.856 | 194,387 | -0.26(-5.00%) |
Jul 10, 2002 | 5.129 | 5.182 | 5.085 | 5.111 | 131,293 | +0.00(+0.00%) |
Jul 09, 2002 | 5.076 | 5.111 | 5.076 | 5.111 | 150,017 | +0.04(+0.69%) |
Jul 08, 2002 | 5.032 | 5.076 | 5.032 | 5.076 | 151,719 | +0.04(+0.88%) |
Jul 05, 2002 | 5.023 | 5.058 | 4.098 | 5.032 | 54,128 | -0.04(-0.87%) |
Jul 04, 2002 | 5.023 | 5.111 | 4.988 | 5.076 | 123,350 | +0.00(+0.00%) |
Jul 03, 2002 | 5.023 | 5.111 | 4.988 | 5.076 | 123,350 | -0.01(-0.17%) |
Jul 02, 2002 | 5.023 | 5.287 | 4.820 | 5.085 | 196,770 | +0.06(+1.23%) |
Jul 01, 2002 | 4.715 | 5.129 | 4.715 | 5.023 | 123,463 | +0.40(+8.57%) |
Jun 28, 2002 | 4.979 | 5.041 | 4.626 | 4.626 | 362,561 | -0.35(-7.08%) |
Jun 27, 2002 | 5.111 | 5.120 | 4.935 | 4.979 | 343,156 | -0.09(-1.74%) |
Jun 26, 2002 | 5.111 | 5.111 | 4.820 | 5.067 | 198,018 | -0.09(-1.71%) |
Jun 25, 2002 | 5.129 | 5.199 | 5.129 | 5.155 | 207,324 | +0.02(+0.34%) |
Jun 21, 2002 | 5.111 | 5.199 | 5.111 | 5.138 | 243,296 | +0.02(+0.34%) |
Jun 20, 2002 | 5.155 | 5.199 | 4.979 | 5.120 | 260,431 | -0.04(-0.68%) |
Jun 19, 2002 | 5.129 | 5.182 | 5.076 | 5.155 | 529,147 | +0.00(+0.00%) |
Jun 18, 2002 | 4.979 | 5.287 | 4.979 | 5.155 | 1,398,841 | +0.18(+3.54%) |
Jun 17, 2002 | 4.538 | 4.988 | 4.494 | 4.979 | 552,977 | +0.44(+9.71%) |
Jun 14, 2002 | 4.441 | 4.538 | 4.406 | 4.538 | 652,043 | +0.13(+3.00%) |
Jun 12, 2002 | 4.671 | 4.671 | 4.248 | 4.406 | 641,603 | -0.33(-6.89%) |
Jun 11, 2002 | 4.679 | 4.847 | 4.538 | 4.732 | 927,908 | +0.05(+1.13%) |
Jun 10, 2002 | 5.023 | 5.023 | 4.538 | 4.679 | 1,612,633 | -0.38(-7.49%) |
Jun 07, 2002 | 5.375 | 5.375 | 5.041 | 5.058 | 657,717 | -0.31(-5.75%) |
Jun 06, 2002 | 5.992 | 6.028 | 5.331 | 5.367 | 751,563 | -0.63(-10.44%) |