Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 5.950 | 5.950 | 5.738 | 5.809 | 27,681 | -0.19(-3.09%) |
Apr 29, 2003 | 5.879 | 5.994 | 5.685 | 5.994 | 62,169 | -0.04(-0.58%) |
Apr 28, 2003 | 5.730 | 6.038 | 5.580 | 6.029 | 131,826 | +0.30(+5.23%) |
Apr 25, 2003 | 5.730 | 5.738 | 5.536 | 5.730 | 182,310 | +0.09(+1.56%) |
Apr 24, 2003 | 4.566 | 5.730 | 4.540 | 5.641 | 374,377 | +1.30(+30.08%) |
Apr 23, 2003 | 4.275 | 4.354 | 4.178 | 4.337 | 77,598 | +0.06(+1.44%) |
Apr 22, 2003 | 4.011 | 4.293 | 3.967 | 4.275 | 67,955 | +0.22(+5.43%) |
Apr 21, 2003 | 3.923 | 4.072 | 3.878 | 4.055 | 29,269 | +0.09(+2.22%) |
Apr 17, 2003 | 3.746 | 3.967 | 3.711 | 3.967 | 28,702 | +0.03(+0.67%) |
Apr 16, 2003 | 3.746 | 3.967 | 3.737 | 3.940 | 20,534 | +0.10(+2.52%) |
Apr 15, 2003 | 3.834 | 3.914 | 3.834 | 3.843 | 28,135 | +0.10(+2.59%) |
Apr 14, 2003 | 3.614 | 3.790 | 3.614 | 3.746 | 77,825 | +0.04(+1.19%) |
Apr 11, 2003 | 3.702 | 3.737 | 3.693 | 3.702 | 20,874 | +0.00(+0.00%) |
Apr 10, 2003 | 3.658 | 3.711 | 3.632 | 3.702 | 17,470 | +0.04(+1.20%) |
Apr 09, 2003 | 3.605 | 3.685 | 3.588 | 3.658 | 35,622 | +0.11(+2.98%) |
Apr 08, 2003 | 3.614 | 3.623 | 3.526 | 3.552 | 40,500 | -0.11(-2.89%) |
Apr 07, 2003 | 3.543 | 3.685 | 3.543 | 3.658 | 28,135 | +0.13(+3.75%) |
Apr 04, 2003 | 3.473 | 3.588 | 3.473 | 3.526 | 72,152 | +0.06(+1.78%) |
Apr 03, 2003 | 3.579 | 3.579 | 3.464 | 3.464 | 9,869 | -0.11(-3.20%) |
Apr 02, 2003 | 3.517 | 3.614 | 3.508 | 3.579 | 29,156 | +0.09(+2.53%) |
Apr 01, 2003 | 3.517 | 3.517 | 3.402 | 3.491 | 50,030 | -0.02(-0.50%) |
Mar 31, 2003 | 3.702 | 3.702 | 3.508 | 3.508 | 19,626 | -0.03(-0.75%) |
Mar 28, 2003 | 3.305 | 3.535 | 3.305 | 3.535 | 24,845 | +0.23(+6.93%) |
Mar 27, 2003 | 3.385 | 3.385 | 3.305 | 3.305 | 15,428 | -0.08(-2.34%) |
Mar 26, 2003 | 3.411 | 3.420 | 3.350 | 3.385 | 30,744 | -0.04(-1.03%) |
Mar 25, 2003 | 3.394 | 3.438 | 3.394 | 3.420 | 13,727 | +0.03(+0.78%) |
Mar 24, 2003 | 3.543 | 3.570 | 3.350 | 3.394 | 49,690 | -0.15(-4.23%) |
Mar 21, 2003 | 3.482 | 3.570 | 3.482 | 3.543 | 5,672 | +0.06(+1.77%) |
Mar 20, 2003 | 3.596 | 3.614 | 3.482 | 3.482 | 31,198 | -0.04(-1.25%) |
Mar 19, 2003 | 3.702 | 3.702 | 3.473 | 3.526 | 83,043 | -0.11(-2.91%) |
Mar 18, 2003 | 3.737 | 3.737 | 3.614 | 3.632 | 39,593 | -0.11(-2.83%) |
Mar 17, 2003 | 3.623 | 3.746 | 3.605 | 3.737 | 5,672 | +0.11(+2.91%) |
Mar 14, 2003 | 3.790 | 3.790 | 3.632 | 3.632 | 50,370 | -0.17(-4.41%) |
Mar 13, 2003 | 3.729 | 3.878 | 3.711 | 3.799 | 77,825 | +0.14(+3.86%) |
Mar 12, 2003 | 3.385 | 3.667 | 3.376 | 3.658 | 79,867 | +0.26(+7.79%) |
Mar 11, 2003 | 3.367 | 3.429 | 3.305 | 3.394 | 29,723 | +0.07(+2.12%) |
Mar 10, 2003 | 3.614 | 3.614 | 3.323 | 3.323 | 20,420 | -0.29(-8.05%) |
Mar 07, 2003 | 3.632 | 3.658 | 3.596 | 3.614 | 99,153 | -0.04(-0.97%) |
Mar 06, 2003 | 3.605 | 3.667 | 3.596 | 3.649 | 52,866 | +0.04(+0.98%) |
Mar 05, 2003 | 3.632 | 3.658 | 3.605 | 3.614 | 41,294 | -0.02(-0.49%) |
Mar 04, 2003 | 3.605 | 3.632 | 3.570 | 3.632 | 10,437 | +0.01(+0.24%) |
Mar 03, 2003 | 3.517 | 3.640 | 3.517 | 3.623 | 25,185 | +0.11(+3.01%) |
Feb 28, 2003 | 3.614 | 3.623 | 3.508 | 3.517 | 103,577 | -0.04(-1.24%) |
Feb 27, 2003 | 3.632 | 3.640 | 3.552 | 3.561 | 33,240 | -0.07(-1.94%) |
Feb 26, 2003 | 3.720 | 3.720 | 3.614 | 3.632 | 30,290 | -0.11(-2.83%) |
Feb 25, 2003 | 3.570 | 3.746 | 3.570 | 3.737 | 51,732 | +0.11(+3.16%) |
Feb 24, 2003 | 3.588 | 3.623 | 3.588 | 3.623 | 11,004 | +0.04(+0.98%) |
Feb 21, 2003 | 3.685 | 3.685 | 3.517 | 3.588 | 34,261 | -0.15(-4.01%) |
Feb 20, 2003 | 3.570 | 3.746 | 3.543 | 3.737 | 339,435 | +0.17(+4.69%) |
Feb 19, 2003 | 3.526 | 3.570 | 3.491 | 3.570 | 207,041 | +0.03(+0.75%) |
Feb 18, 2003 | 3.526 | 3.543 | 3.455 | 3.543 | 54,114 | +0.08(+2.29%) |
Feb 14, 2003 | 3.261 | 3.526 | 3.261 | 3.464 | 22,122 | +0.11(+3.42%) |
Feb 13, 2003 | 3.526 | 3.570 | 3.085 | 3.350 | 88,489 | -0.18(-5.00%) |
Feb 12, 2003 | 3.561 | 3.623 | 3.517 | 3.526 | 45,719 | -0.07(-1.96%) |
Feb 11, 2003 | 3.667 | 3.667 | 3.588 | 3.596 | 38,799 | -0.05(-1.45%) |
Feb 10, 2003 | 3.570 | 3.658 | 3.570 | 3.649 | 12,025 | +0.08(+2.22%) |
Feb 07, 2003 | 3.526 | 3.596 | 3.526 | 3.570 | 94,615 | +0.04(+1.25%) |
Feb 06, 2003 | 3.632 | 3.667 | 3.411 | 3.526 | 34,941 | -0.12(-3.38%) |
Feb 05, 2003 | 3.685 | 3.711 | 3.614 | 3.649 | 110,384 | +0.04(+1.22%) |
Feb 04, 2003 | 3.614 | 3.737 | 3.605 | 3.605 | 36,416 | -0.01(-0.24%) |
Feb 03, 2003 | 3.517 | 3.623 | 3.517 | 3.614 | 13,500 | +0.11(+3.01%) |
Jan 31, 2003 | 3.508 | 3.526 | 3.420 | 3.508 | 14,407 | -0.01(-0.25%) |
Jan 30, 2003 | 3.535 | 3.561 | 3.455 | 3.517 | 44,131 | +0.04(+1.27%) |
Jan 29, 2003 | 3.596 | 3.729 | 3.473 | 3.473 | 60,467 | -0.08(-2.23%) |
Jan 28, 2003 | 3.526 | 3.570 | 3.411 | 3.552 | 34,147 | +0.03(+0.75%) |
Jan 27, 2003 | 3.676 | 3.676 | 3.394 | 3.526 | 33,580 | -0.19(-5.21%) |
Jan 24, 2003 | 3.746 | 3.773 | 3.702 | 3.720 | 15,428 | -0.03(-0.71%) |
Jan 23, 2003 | 3.773 | 3.773 | 3.702 | 3.746 | 3,630 | -0.08(-2.07%) |
Jan 22, 2003 | 3.984 | 3.993 | 3.755 | 3.826 | 22,576 | -0.12(-3.13%) |
Jan 21, 2003 | 4.002 | 4.072 | 3.949 | 3.949 | 12,592 | -0.06(-1.54%) |
Jan 17, 2003 | 3.896 | 4.011 | 3.896 | 4.011 | 15,201 | +0.11(+2.94%) |
Jan 16, 2003 | 4.028 | 4.028 | 3.878 | 3.896 | 54,795 | -0.12(-3.07%) |
Jan 15, 2003 | 3.878 | 4.046 | 3.861 | 4.019 | 31,311 | +0.19(+4.83%) |
Jan 14, 2003 | 3.949 | 3.949 | 3.817 | 3.834 | 15,769 | -0.11(-2.90%) |
Jan 13, 2003 | 4.143 | 4.161 | 3.949 | 3.949 | 28,588 | +0.11(+2.99%) |
Jan 10, 2003 | 3.826 | 3.843 | 3.817 | 3.834 | 15,996 | +0.01(+0.23%) |
Jan 09, 2003 | 3.729 | 3.852 | 3.729 | 3.826 | 67,614 | +0.08(+2.12%) |
Jan 08, 2003 | 3.667 | 3.773 | 3.667 | 3.746 | 11,571 | +0.09(+2.41%) |
Jan 07, 2003 | 3.526 | 3.658 | 3.473 | 3.658 | 30,517 | +0.19(+5.60%) |
Jan 06, 2003 | 3.438 | 3.526 | 3.438 | 3.464 | 36,303 | -0.06(-1.75%) |
Jan 03, 2003 | 3.517 | 3.535 | 3.482 | 3.526 | 47,534 | +0.03(+0.76%) |
Jan 02, 2003 | 3.526 | 3.526 | 3.438 | 3.499 | 26,433 | -0.03(-0.75%) |
Dec 31, 2002 | 3.508 | 3.526 | 3.508 | 3.526 | 22,802 | +0.02(+0.50%) |
Dec 30, 2002 | 3.517 | 3.526 | 3.491 | 3.508 | 64,324 | -0.02(-0.50%) |
Dec 27, 2002 | 3.508 | 3.570 | 3.447 | 3.526 | 93,934 | +0.01(+0.25%) |
Dec 26, 2002 | 3.649 | 3.658 | 3.482 | 3.517 | 37,210 | -0.14(-3.86%) |
Dec 24, 2002 | 3.526 | 3.658 | 3.491 | 3.658 | 31,424 | +0.13(+3.75%) |
Dec 23, 2002 | 3.482 | 3.526 | 3.482 | 3.526 | 59,219 | +0.02(+0.50%) |
Dec 20, 2002 | 3.394 | 3.517 | 3.394 | 3.508 | 27,567 | +0.04(+1.27%) |
Dec 19, 2002 | 3.499 | 3.517 | 3.394 | 3.464 | 30,063 | -0.06(-1.75%) |
Dec 18, 2002 | 3.720 | 3.729 | 3.526 | 3.526 | 89,396 | -0.25(-6.54%) |
Dec 17, 2002 | 3.773 | 3.826 | 3.737 | 3.773 | 58,198 | +0.00(+0.00%) |
Dec 16, 2002 | 3.826 | 3.834 | 3.729 | 3.773 | 58,879 | -0.04(-1.15%) |
Dec 13, 2002 | 3.834 | 3.896 | 3.817 | 3.817 | 22,689 | -0.06(-1.59%) |
Dec 12, 2002 | 3.896 | 3.940 | 3.878 | 3.878 | 31,651 | -0.03(-0.68%) |
Dec 11, 2002 | 4.002 | 4.011 | 3.852 | 3.905 | 96,317 | -0.10(-2.42%) |
Dec 10, 2002 | 3.843 | 4.011 | 3.790 | 4.002 | 53,547 | +0.16(+4.13%) |
Dec 09, 2002 | 3.923 | 3.949 | 3.773 | 3.843 | 42,769 | -0.17(-4.18%) |
Dec 06, 2002 | 3.685 | 4.011 | 3.658 | 4.011 | 82,022 | +0.37(+10.17%) |
Dec 05, 2002 | 3.526 | 3.640 | 3.447 | 3.640 | 120,935 | +0.31(+9.26%) |
Dec 04, 2002 | 3.261 | 3.376 | 3.261 | 3.332 | 71,698 | +0.04(+1.07%) |
Dec 03, 2002 | 3.244 | 3.350 | 3.200 | 3.297 | 48,782 | +0.02(+0.54%) |
Dec 02, 2002 | 3.173 | 3.332 | 3.173 | 3.279 | 101,649 | +0.06(+1.92%) |
Nov 29, 2002 | 2.874 | 3.261 | 2.874 | 3.217 | 126,947 | +0.35(+12.31%) |
Nov 27, 2002 | 2.741 | 2.900 | 2.741 | 2.865 | 22,235 | +0.06(+2.20%) |
Nov 26, 2002 | 2.733 | 2.821 | 2.733 | 2.803 | 31,084 | +0.03(+0.95%) |
Nov 25, 2002 | 2.741 | 2.882 | 2.733 | 2.777 | 114,128 | +0.04(+1.29%) |
Nov 22, 2002 | 2.680 | 2.777 | 2.644 | 2.741 | 181,856 | +0.03(+0.97%) |
Nov 21, 2002 | 2.442 | 2.715 | 2.442 | 2.715 | 372,108 | +0.27(+11.19%) |
Nov 20, 2002 | 2.459 | 2.477 | 2.415 | 2.442 | 58,538 | -0.02(-0.72%) |
Nov 19, 2002 | 2.433 | 2.468 | 2.433 | 2.459 | 20,080 | +0.01(+0.36%) |
Nov 18, 2002 | 2.468 | 2.495 | 2.450 | 2.450 | 235,176 | +0.03(+1.09%) |
Nov 15, 2002 | 2.380 | 2.424 | 2.371 | 2.424 | 91,438 | +0.04(+1.85%) |
Nov 14, 2002 | 2.539 | 2.644 | 2.380 | 2.380 | 46,853 | -0.13(-5.26%) |
Nov 13, 2002 | 2.556 | 2.583 | 2.512 | 2.512 | 28,135 | -0.04(-1.72%) |
Nov 12, 2002 | 2.618 | 2.636 | 2.556 | 2.556 | 22,802 | -0.04(-1.69%) |
Nov 11, 2002 | 2.724 | 2.724 | 2.600 | 2.600 | 29,269 | -0.12(-4.53%) |
Nov 08, 2002 | 2.653 | 2.733 | 2.653 | 2.724 | 5,899 | +0.05(+1.98%) |
Nov 07, 2002 | 2.653 | 2.733 | 2.609 | 2.671 | 28,475 | -0.01(-0.33%) |
Nov 06, 2002 | 2.636 | 2.680 | 2.609 | 2.680 | 54,001 | +0.06(+2.36%) |
Nov 05, 2002 | 2.600 | 2.671 | 2.600 | 2.618 | 33,126 | -0.04(-1.66%) |
Nov 04, 2002 | 2.539 | 2.688 | 2.530 | 2.662 | 50,257 | +0.13(+5.23%) |
Nov 01, 2002 | 2.512 | 2.547 | 2.450 | 2.530 | 26,433 | -0.02(-0.69%) |
Oct 31, 2002 | 2.521 | 2.591 | 2.459 | 2.547 | 28,361 | +0.11(+4.71%) |
Oct 30, 2002 | 2.459 | 2.477 | 2.380 | 2.433 | 26,092 | -0.02(-0.72%) |
Oct 29, 2002 | 2.503 | 2.556 | 2.415 | 2.450 | 22,916 | -0.02(-0.71%) |
Oct 28, 2002 | 2.380 | 2.539 | 2.380 | 2.468 | 20,760 | +0.11(+4.87%) |
Oct 25, 2002 | 2.618 | 2.644 | 2.336 | 2.354 | 94,615 | -0.27(-10.40%) |
Oct 24, 2002 | 2.600 | 2.644 | 2.530 | 2.627 | 62,736 | -0.01(-0.33%) |
Oct 23, 2002 | 2.512 | 2.644 | 2.512 | 2.636 | 61,148 | +0.05(+2.05%) |
Oct 22, 2002 | 2.803 | 2.803 | 2.565 | 2.583 | 41,521 | -0.24(-8.44%) |
Oct 21, 2002 | 2.380 | 2.821 | 2.380 | 2.821 | 56,156 | +0.48(+20.75%) |
Oct 18, 2002 | 2.116 | 2.336 | 2.098 | 2.336 | 64,778 | +0.21(+9.96%) |
Oct 17, 2002 | 2.080 | 2.177 | 2.080 | 2.124 | 44,698 | +0.04(+2.12%) |
Oct 16, 2002 | 2.036 | 2.116 | 2.036 | 2.080 | 58,538 | -0.01(-0.42%) |
Oct 15, 2002 | 1.983 | 2.160 | 1.983 | 2.089 | 162,343 | +0.09(+4.41%) |
Oct 14, 2002 | 2.010 | 2.054 | 1.904 | 2.001 | 37,664 | -0.07(-3.40%) |
Oct 11, 2002 | 2.362 | 2.362 | 2.027 | 2.071 | 152,700 | -0.34(-14.23%) |
Oct 10, 2002 | 2.600 | 2.600 | 2.380 | 2.415 | 39,139 | -0.19(-7.12%) |
Oct 09, 2002 | 2.644 | 2.644 | 2.600 | 2.600 | 783,015 | -0.04(-1.67%) |
Oct 08, 2002 | 2.688 | 2.733 | 2.644 | 2.644 | 114,128 | -0.13(-4.76%) |
Oct 07, 2002 | 2.829 | 2.829 | 2.777 | 2.777 | 22,802 | -0.06(-2.17%) |
Oct 04, 2002 | 2.944 | 2.944 | 2.829 | 2.838 | 34,488 | -0.11(-3.59%) |
Oct 03, 2002 | 2.962 | 2.997 | 2.926 | 2.944 | 7,714 | -0.02(-0.60%) |
Oct 02, 2002 | 3.041 | 3.041 | 2.909 | 2.962 | 24,277 | -0.08(-2.61%) |
Oct 01, 2002 | 2.997 | 3.006 | 2.935 | 3.041 | 140,675 | +0.02(+0.58%) |
Sep 30, 2002 | 2.962 | 3.023 | 2.918 | 3.023 | 21,441 | +0.06(+2.08%) |
Sep 27, 2002 | 3.006 | 3.015 | 2.909 | 2.962 | 30,517 | -0.06(-2.04%) |
Sep 26, 2002 | 2.935 | 3.023 | 2.935 | 3.023 | 39,706 | +0.03(+0.88%) |
Sep 25, 2002 | 2.979 | 3.015 | 2.918 | 2.997 | 33,807 | +0.01(+0.30%) |
Sep 24, 2002 | 3.085 | 3.112 | 2.918 | 2.988 | 115,376 | -0.10(-3.14%) |
Sep 23, 2002 | 3.182 | 3.191 | 3.103 | 3.085 | 40,727 | -0.11(-3.32%) |
Sep 20, 2002 | 3.120 | 3.253 | 3.094 | 3.191 | 31,084 | +0.05(+1.69%) |
Sep 19, 2002 | 3.173 | 3.217 | 3.129 | 3.138 | 27,567 | -0.05(-1.66%) |
Sep 18, 2002 | 3.350 | 3.350 | 3.173 | 3.191 | 109,817 | -0.16(-4.74%) |
Sep 17, 2002 | 3.473 | 3.473 | 3.341 | 3.350 | 34,261 | -0.12(-3.55%) |
Sep 16, 2002 | 3.526 | 3.526 | 3.394 | 3.473 | 35,168 | -0.01(-0.25%) |
Sep 13, 2002 | 3.420 | 3.482 | 3.350 | 3.482 | 48,328 | +0.06(+1.80%) |
Sep 12, 2002 | 3.552 | 3.552 | 3.394 | 3.420 | 58,198 | -0.14(-3.96%) |
Sep 11, 2002 | 3.614 | 3.623 | 3.552 | 3.561 | 44,471 | -0.03(-0.74%) |
Sep 10, 2002 | 3.543 | 3.693 | 3.535 | 3.588 | 21,214 | +0.11(+3.30%) |
Sep 09, 2002 | 3.438 | 3.508 | 3.402 | 3.473 | 9,189 | +0.04(+1.03%) |
Sep 06, 2002 | 3.491 | 3.491 | 3.394 | 3.438 | 17,357 | -0.04(-1.02%) |
Sep 05, 2002 | 3.438 | 3.473 | 3.385 | 3.473 | 36,757 | +0.04(+1.03%) |
Sep 04, 2002 | 3.420 | 3.482 | 3.420 | 3.438 | 66,253 | +0.00(+0.00%) |
Sep 03, 2002 | 3.482 | 3.482 | 3.394 | 3.438 | 40,047 | -0.04(-1.02%) |
Aug 30, 2002 | 3.473 | 3.508 | 3.438 | 3.473 | 22,462 | +0.00(+0.00%) |
Aug 29, 2002 | 3.570 | 3.570 | 3.420 | 3.473 | 22,008 | -0.10(-2.72%) |
Aug 28, 2002 | 3.508 | 3.579 | 3.438 | 3.570 | 50,824 | +0.06(+1.76%) |
Aug 27, 2002 | 3.455 | 3.543 | 3.261 | 3.508 | 183,217 | +0.07(+2.05%) |
Aug 26, 2002 | 3.658 | 3.658 | 3.438 | 3.438 | 108,569 | -0.18(-4.88%) |
Aug 23, 2002 | 3.561 | 3.658 | 3.526 | 3.614 | 71,358 | +0.06(+1.74%) |
Aug 22, 2002 | 3.746 | 3.746 | 3.526 | 3.552 | 92,686 | -0.20(-5.40%) |
Aug 21, 2002 | 3.746 | 3.808 | 3.667 | 3.755 | 12,138 | +0.00(+0.00%) |
Aug 20, 2002 | 3.790 | 3.790 | 3.658 | 3.755 | 81,909 | +0.01(+0.24%) |
Aug 16, 2002 | 3.746 | 3.834 | 3.711 | 3.746 | 20,647 | +0.00(+0.00%) |
Aug 15, 2002 | 3.729 | 3.746 | 3.614 | 3.746 | 25,185 | +0.01(+0.24%) |
Aug 14, 2002 | 3.878 | 3.878 | 3.535 | 3.737 | 124,792 | -0.23(-5.78%) |
Aug 13, 2002 | 4.275 | 4.337 | 3.878 | 3.967 | 98,585 | -0.40(-9.09%) |
Aug 12, 2002 | 4.363 | 4.407 | 4.240 | 4.363 | 109,703 | -0.13(-2.94%) |
Aug 07, 2002 | 4.716 | 4.733 | 4.451 | 4.495 | 29,382 | -0.28(-5.90%) |
Aug 06, 2002 | 4.513 | 4.778 | 4.469 | 4.778 | 34,941 | +0.19(+4.03%) |
Aug 05, 2002 | 4.760 | 4.760 | 4.592 | 4.592 | 78,165 | -0.24(-4.93%) |
Aug 02, 2002 | 4.945 | 4.954 | 4.751 | 4.830 | 53,660 | -0.11(-2.32%) |
Aug 01, 2002 | 4.927 | 5.201 | 4.927 | 4.945 | 120,027 | +0.02(+0.36%) |
Jul 31, 2002 | 4.848 | 4.927 | 4.451 | 4.927 | 156,103 | +0.08(+1.64%) |
Jul 30, 2002 | 4.716 | 5.068 | 4.681 | 4.848 | 89,737 | +0.22(+4.76%) |
Jul 29, 2002 | 4.495 | 4.663 | 4.495 | 4.628 | 60,240 | +0.17(+3.75%) |
Jul 26, 2002 | 4.531 | 4.531 | 4.407 | 4.460 | 54,001 | -0.07(-1.56%) |
Jul 25, 2002 | 4.495 | 4.575 | 4.416 | 4.531 | 82,362 | -0.01(-0.19%) |
Jul 24, 2002 | 4.672 | 4.672 | 4.407 | 4.540 | 111,178 | -0.22(-4.63%) |
Jul 23, 2002 | 4.584 | 4.760 | 4.584 | 4.760 | 58,538 | +0.19(+4.25%) |
Jul 22, 2002 | 4.672 | 4.672 | 4.460 | 4.566 | 71,585 | -0.18(-3.72%) |
Jul 19, 2002 | 4.822 | 4.822 | 4.681 | 4.742 | 100,287 | -0.28(-5.61%) |
Jul 17, 2002 | 4.954 | 5.068 | 4.954 | 5.024 | 148,843 | +0.11(+2.15%) |
Jul 12, 2002 | 4.857 | 4.936 | 4.848 | 4.919 | 196,264 | +0.06(+1.27%) |
Jul 11, 2002 | 5.112 | 5.121 | 4.848 | 4.857 | 194,335 | -0.26(-5.00%) |
Jul 10, 2002 | 5.130 | 5.183 | 5.086 | 5.112 | 131,258 | +0.00(+0.00%) |
Jul 09, 2002 | 5.077 | 5.112 | 5.077 | 5.112 | 149,977 | +0.04(+0.69%) |
Jul 08, 2002 | 5.033 | 5.077 | 5.033 | 5.077 | 151,679 | +0.04(+0.88%) |
Jul 05, 2002 | 5.024 | 5.060 | 4.099 | 5.033 | 54,114 | -0.04(-0.87%) |
Jul 04, 2002 | 5.024 | 5.112 | 4.989 | 5.077 | 123,317 | +0.00(+0.00%) |
Jul 03, 2002 | 5.024 | 5.112 | 4.989 | 5.077 | 123,317 | -0.01(-0.17%) |
Jul 02, 2002 | 5.024 | 5.289 | 4.822 | 5.086 | 196,718 | +0.06(+1.23%) |
Jul 01, 2002 | 4.716 | 5.130 | 4.716 | 5.024 | 123,431 | +0.40(+8.57%) |
Jun 28, 2002 | 4.980 | 5.042 | 4.628 | 4.628 | 362,465 | -0.35(-7.08%) |
Jun 27, 2002 | 5.112 | 5.121 | 4.936 | 4.980 | 343,065 | -0.09(-1.74%) |
Jun 26, 2002 | 5.112 | 5.112 | 4.822 | 5.068 | 197,966 | -0.09(-1.71%) |
Jun 25, 2002 | 5.130 | 5.201 | 5.130 | 5.157 | 207,268 | +0.02(+0.34%) |
Jun 21, 2002 | 5.112 | 5.201 | 5.112 | 5.139 | 243,231 | +0.02(+0.34%) |
Jun 20, 2002 | 5.157 | 5.201 | 4.980 | 5.121 | 260,362 | -0.04(-0.68%) |
Jun 19, 2002 | 5.130 | 5.183 | 5.077 | 5.157 | 529,006 | +0.00(+0.00%) |
Jun 18, 2002 | 4.980 | 5.289 | 4.980 | 5.157 | 1,398,469 | +0.18(+3.54%) |
Jun 17, 2002 | 4.540 | 4.989 | 4.495 | 4.980 | 552,830 | +0.44(+9.71%) |
Jun 14, 2002 | 4.443 | 4.540 | 4.407 | 4.540 | 651,870 | +0.13(+3.00%) |
Jun 12, 2002 | 4.672 | 4.672 | 4.249 | 4.407 | 641,432 | -0.33(-6.89%) |
Jun 11, 2002 | 4.681 | 4.848 | 4.540 | 4.733 | 927,661 | +0.05(+1.13%) |
Jun 10, 2002 | 5.024 | 5.024 | 4.540 | 4.681 | 1,612,204 | -0.38(-7.49%) |
Jun 07, 2002 | 5.377 | 5.377 | 5.042 | 5.060 | 657,542 | -0.31(-5.75%) |
Jun 06, 2002 | 5.994 | 6.029 | 5.333 | 5.368 | 751,363 | -0.63(-10.44%) |