Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 5.703 | 5.943 | 5.703 | 5.879 | 840,237 | +0.18(+3.12%) |
May 29, 2003 | 5.602 | 5.787 | 5.602 | 5.701 | 367,319 | +0.10(+1.76%) |
May 28, 2003 | 5.558 | 5.644 | 5.523 | 5.602 | 158,397 | +0.07(+1.23%) |
May 27, 2003 | 5.315 | 5.574 | 5.315 | 5.534 | 329,085 | +0.22(+4.13%) |
May 23, 2003 | 5.293 | 5.383 | 5.273 | 5.315 | 329,085 | +0.03(+0.58%) |
May 22, 2003 | 5.306 | 5.317 | 5.257 | 5.284 | 615,384 | -0.02(-0.41%) |
May 21, 2003 | 5.312 | 5.374 | 5.251 | 5.306 | 416,022 | -0.01(-0.12%) |
May 20, 2003 | 5.339 | 5.400 | 5.295 | 5.312 | 454,711 | -0.04(-0.70%) |
May 19, 2003 | 5.536 | 5.547 | 5.345 | 5.350 | 284,023 | -0.19(-3.37%) |
May 16, 2003 | 5.613 | 5.633 | 5.536 | 5.536 | 271,734 | -0.06(-1.06%) |
May 15, 2003 | 5.701 | 5.708 | 5.488 | 5.596 | 771,506 | -0.09(-1.58%) |
May 14, 2003 | 5.690 | 5.730 | 5.666 | 5.686 | 164,315 | +0.03(+0.54%) |
May 13, 2003 | 5.668 | 5.690 | 5.536 | 5.655 | 305,416 | -0.04(-0.62%) |
May 12, 2003 | 5.503 | 5.708 | 5.484 | 5.690 | 554,847 | +0.20(+3.60%) |
May 09, 2003 | 5.492 | 5.574 | 5.440 | 5.492 | 547,109 | +0.00(+0.00%) |
May 08, 2003 | 5.402 | 5.569 | 5.343 | 5.492 | 500,227 | +0.09(+1.71%) |
May 07, 2003 | 5.284 | 5.438 | 5.170 | 5.400 | 530,268 | +0.09(+1.74%) |
May 06, 2003 | 5.536 | 5.631 | 5.273 | 5.308 | 1,061,447 | -0.13(-2.46%) |
May 05, 2003 | 5.271 | 5.653 | 5.271 | 5.442 | 1,327,265 | +0.17(+3.25%) |
May 02, 2003 | 5.251 | 5.304 | 5.170 | 5.271 | 914,884 | +0.04(+0.71%) |
May 01, 2003 | 5.295 | 5.306 | 5.137 | 5.233 | 822,485 | -0.06(-1.16%) |
Apr 30, 2003 | 5.053 | 5.536 | 5.003 | 5.295 | 2,342,286 | +0.20(+4.01%) |
Apr 29, 2003 | 4.833 | 5.108 | 4.831 | 5.090 | 1,202,094 | +0.28(+5.80%) |
Apr 28, 2003 | 4.598 | 4.811 | 4.583 | 4.811 | 586,709 | +0.22(+4.68%) |
Apr 25, 2003 | 4.612 | 4.664 | 4.594 | 4.596 | 317,706 | -0.01(-0.14%) |
Apr 24, 2003 | 4.614 | 4.638 | 4.559 | 4.603 | 583,978 | +0.01(+0.24%) |
Apr 23, 2003 | 4.460 | 4.614 | 4.458 | 4.592 | 630,405 | +0.14(+3.21%) |
Apr 22, 2003 | 4.372 | 4.563 | 4.368 | 4.449 | 598,998 | +0.08(+1.76%) |
Apr 21, 2003 | 4.284 | 4.383 | 4.251 | 4.372 | 627,219 | +0.07(+1.69%) |
Apr 17, 2003 | 4.198 | 4.311 | 4.196 | 4.300 | 724,624 | +0.10(+2.46%) |
Apr 16, 2003 | 4.209 | 4.258 | 4.185 | 4.196 | 424,215 | +0.01(+0.16%) |
Apr 15, 2003 | 4.119 | 4.207 | 4.106 | 4.190 | 746,472 | +0.07(+1.71%) |
Apr 14, 2003 | 4.097 | 4.128 | 4.093 | 4.119 | 570,778 | +0.05(+1.24%) |
Apr 11, 2003 | 4.130 | 4.139 | 4.064 | 4.069 | 310,423 | -0.05(-1.17%) |
Apr 10, 2003 | 4.075 | 4.144 | 4.075 | 4.117 | 536,641 | +0.03(+0.75%) |
Apr 09, 2003 | 4.115 | 4.139 | 4.051 | 4.086 | 1,049,158 | -0.01(-0.27%) |
Apr 08, 2003 | 4.086 | 4.119 | 4.036 | 4.097 | 725,535 | -0.01(-0.27%) |
Apr 07, 2003 | 4.119 | 4.139 | 4.097 | 4.108 | 1,920,346 | +0.10(+2.47%) |
Apr 04, 2003 | 4.064 | 4.069 | 3.889 | 4.010 | 2,718,708 | -0.01(-0.27%) |
Apr 03, 2003 | 4.361 | 4.361 | 4.014 | 4.021 | 3,862,086 | -0.79(-16.36%) |
Apr 02, 2003 | 4.724 | 4.888 | 4.713 | 4.807 | 561,220 | +0.11(+2.24%) |
Apr 01, 2003 | 4.662 | 4.710 | 4.609 | 4.702 | 479,745 | +0.04(+0.85%) |
Mar 31, 2003 | 4.671 | 4.730 | 4.581 | 4.662 | 518,889 | -0.01(-0.19%) |
Mar 28, 2003 | 4.658 | 4.691 | 4.607 | 4.671 | 434,683 | +0.04(+0.76%) |
Mar 27, 2003 | 4.405 | 4.647 | 4.405 | 4.636 | 572,599 | +0.15(+3.33%) |
Mar 26, 2003 | 4.482 | 4.510 | 4.449 | 4.486 | 812,016 | +0.00(+0.10%) |
Mar 25, 2003 | 4.361 | 4.482 | 4.339 | 4.482 | 636,777 | +0.16(+3.76%) |
Mar 24, 2003 | 4.271 | 4.372 | 4.187 | 4.319 | 498,407 | -0.01(-0.15%) |
Mar 21, 2003 | 4.416 | 4.431 | 4.291 | 4.326 | 902,594 | -0.07(-1.55%) |
Mar 20, 2003 | 4.414 | 4.420 | 4.350 | 4.394 | 297,223 | -0.02(-0.45%) |
Mar 19, 2003 | 4.405 | 4.436 | 4.339 | 4.414 | 452,890 | +0.05(+1.06%) |
Mar 18, 2003 | 4.350 | 4.396 | 4.339 | 4.368 | 437,414 | -0.04(-0.80%) |
Mar 17, 2003 | 4.376 | 4.416 | 4.302 | 4.403 | 675,011 | +0.02(+0.45%) |
Mar 14, 2003 | 4.352 | 4.405 | 4.317 | 4.383 | 399,636 | +0.04(+1.01%) |
Mar 13, 2003 | 4.218 | 4.346 | 4.218 | 4.339 | 574,875 | +0.12(+2.81%) |
Mar 12, 2003 | 4.262 | 4.269 | 4.141 | 4.220 | 1,364,588 | -0.07(-1.74%) |
Mar 11, 2003 | 4.339 | 4.409 | 4.293 | 4.295 | 732,817 | -0.04(-1.01%) |
Mar 10, 2003 | 4.394 | 4.427 | 4.306 | 4.339 | 583,523 | -0.08(-1.84%) |
Mar 07, 2003 | 4.383 | 4.427 | 4.326 | 4.420 | 374,146 | +0.04(+0.90%) |
Mar 06, 2003 | 4.462 | 4.462 | 4.361 | 4.381 | 908,512 | -0.08(-1.82%) |
Mar 05, 2003 | 4.653 | 4.660 | 4.438 | 4.462 | 839,326 | -0.20(-4.20%) |
Mar 04, 2003 | 4.691 | 4.713 | 4.647 | 4.658 | 228,038 | -0.01(-0.24%) |
Mar 03, 2003 | 4.811 | 4.844 | 4.662 | 4.669 | 443,787 | -0.11(-2.30%) |
Feb 28, 2003 | 4.691 | 4.875 | 4.684 | 4.778 | 369,595 | +0.11(+2.35%) |
Feb 27, 2003 | 4.680 | 4.724 | 4.636 | 4.669 | 345,926 | +0.03(+0.71%) |
Feb 26, 2003 | 4.756 | 4.756 | 4.636 | 4.636 | 310,423 | -0.14(-2.85%) |
Feb 25, 2003 | 4.724 | 4.840 | 4.702 | 4.772 | 318,616 | +0.03(+0.56%) |
Feb 24, 2003 | 4.787 | 4.838 | 4.724 | 4.746 | 646,791 | -0.04(-0.87%) |
Feb 21, 2003 | 4.691 | 4.787 | 4.680 | 4.787 | 516,613 | +0.12(+2.54%) |
Feb 20, 2003 | 4.724 | 4.724 | 4.644 | 4.669 | 730,997 | -0.05(-1.07%) |
Feb 19, 2003 | 4.669 | 4.739 | 4.664 | 4.719 | 846,154 | +0.06(+1.23%) |
Feb 18, 2003 | 4.691 | 4.699 | 4.616 | 4.662 | 664,087 | -0.00(-0.09%) |
Feb 14, 2003 | 4.699 | 4.715 | 4.616 | 4.666 | 772,872 | -0.03(-0.70%) |
Feb 13, 2003 | 4.778 | 4.778 | 4.673 | 4.699 | 613,109 | -0.07(-1.47%) |
Feb 12, 2003 | 4.778 | 4.833 | 4.746 | 4.770 | 655,894 | -0.01(-0.18%) |
Feb 11, 2003 | 4.833 | 4.833 | 4.748 | 4.778 | 525,717 | -0.05(-1.14%) |
Feb 10, 2003 | 4.928 | 4.928 | 4.807 | 4.833 | 1,163,860 | -0.09(-1.87%) |
Feb 07, 2003 | 5.042 | 5.093 | 4.926 | 4.926 | 600,364 | -0.08(-1.67%) |
Feb 06, 2003 | 5.130 | 5.227 | 5.007 | 5.009 | 774,237 | -0.16(-3.02%) |
Feb 05, 2003 | 5.273 | 5.273 | 5.141 | 5.165 | 610,378 | -0.11(-2.04%) |
Feb 04, 2003 | 5.273 | 5.295 | 5.218 | 5.273 | 401,911 | -0.04(-0.70%) |
Feb 03, 2003 | 5.251 | 5.328 | 5.251 | 5.310 | 453,345 | +0.06(+1.17%) |
Jan 31, 2003 | 5.339 | 5.339 | 5.185 | 5.249 | 498,407 | -0.09(-1.77%) |
Jan 30, 2003 | 5.352 | 5.449 | 5.284 | 5.343 | 285,389 | +0.00(+0.08%) |
Jan 29, 2003 | 5.449 | 5.449 | 5.295 | 5.339 | 576,240 | -0.11(-2.02%) |
Jan 28, 2003 | 5.536 | 5.609 | 5.416 | 5.449 | 939,918 | -0.04(-0.80%) |
Jan 27, 2003 | 5.525 | 5.536 | 5.394 | 5.492 | 296,313 | -0.05(-0.87%) |
Jan 24, 2003 | 5.758 | 5.758 | 5.497 | 5.541 | 442,421 | -0.24(-4.14%) |
Jan 23, 2003 | 5.635 | 5.813 | 5.547 | 5.780 | 379,608 | +0.19(+3.46%) |
Jan 22, 2003 | 5.565 | 5.684 | 5.471 | 5.587 | 484,752 | +0.01(+0.20%) |
Jan 21, 2003 | 5.750 | 5.752 | 5.574 | 5.576 | 1,274,465 | -0.17(-3.02%) |
Jan 17, 2003 | 6.119 | 6.119 | 5.745 | 5.750 | 1,617,206 | -0.41(-6.70%) |
Jan 16, 2003 | 6.218 | 6.218 | 6.053 | 6.163 | 121,074 | -0.05(-0.88%) |
Jan 15, 2003 | 6.222 | 6.261 | 6.081 | 6.218 | 160,218 | +0.00(+0.04%) |
Jan 14, 2003 | 6.393 | 6.424 | 6.145 | 6.215 | 1,045,972 | -0.19(-2.92%) |
Jan 13, 2003 | 6.310 | 6.470 | 6.310 | 6.402 | 1,142,922 | +0.11(+1.71%) |
Jan 10, 2003 | 6.207 | 6.382 | 6.193 | 6.294 | 618,571 | +0.08(+1.24%) |
Jan 09, 2003 | 6.185 | 6.228 | 6.147 | 6.218 | 304,506 | +0.07(+1.07%) |
Jan 08, 2003 | 6.108 | 6.174 | 6.079 | 6.152 | 517,068 | +0.04(+0.72%) |
Jan 07, 2003 | 6.156 | 6.220 | 6.007 | 6.108 | 1,710,059 | -0.05(-0.75%) |
Jan 06, 2003 | 5.712 | 6.196 | 5.712 | 6.154 | 963,131 | +0.45(+7.94%) |
Jan 03, 2003 | 5.921 | 5.921 | 5.668 | 5.701 | 699,135 | -0.21(-3.60%) |
Jan 02, 2003 | 5.789 | 6.042 | 5.778 | 5.914 | 549,385 | +0.18(+3.14%) |
Dec 31, 2002 | 5.646 | 5.952 | 5.646 | 5.734 | 762,858 | +0.08(+1.44%) |
Dec 30, 2002 | 5.752 | 5.756 | 5.607 | 5.653 | 544,378 | -0.08(-1.42%) |
Dec 27, 2002 | 5.932 | 5.934 | 5.668 | 5.734 | 407,829 | -0.21(-3.55%) |
Dec 26, 2002 | 5.936 | 6.031 | 5.908 | 5.945 | 126,536 | +0.02(+0.41%) |
Dec 24, 2002 | 6.057 | 6.057 | 5.877 | 5.921 | 80,564 | -0.14(-2.36%) |
Dec 23, 2002 | 5.717 | 6.097 | 5.701 | 6.064 | 590,805 | +0.33(+5.67%) |
Dec 20, 2002 | 5.910 | 5.910 | 5.739 | 5.739 | 1,766,955 | -0.15(-2.54%) |
Dec 19, 2002 | 6.228 | 6.248 | 5.866 | 5.888 | 504,324 | -0.35(-5.60%) |
Dec 18, 2002 | 6.090 | 6.266 | 6.026 | 6.237 | 670,915 | +0.13(+2.16%) |
Dec 17, 2002 | 6.053 | 6.132 | 5.998 | 6.105 | 677,742 | +0.05(+0.91%) |
Dec 16, 2002 | 6.055 | 6.070 | 6.015 | 6.051 | 492,489 | -0.00(-0.04%) |
Dec 13, 2002 | 6.130 | 6.152 | 6.042 | 6.053 | 893,036 | -0.09(-1.43%) |
Dec 12, 2002 | 6.125 | 6.147 | 5.967 | 6.141 | 578,061 | +0.02(+0.29%) |
Dec 11, 2002 | 6.191 | 6.191 | 6.064 | 6.123 | 367,774 | -0.08(-1.24%) |
Dec 10, 2002 | 5.998 | 6.202 | 5.998 | 6.200 | 492,945 | +0.22(+3.71%) |
Dec 09, 2002 | 5.917 | 6.132 | 5.877 | 5.978 | 569,413 | +0.05(+0.78%) |
Dec 06, 2002 | 5.881 | 5.987 | 5.734 | 5.932 | 987,255 | +0.03(+0.48%) |
Dec 05, 2002 | 6.009 | 6.033 | 5.866 | 5.903 | 459,262 | -0.11(-1.79%) |
Dec 04, 2002 | 6.134 | 6.138 | 5.943 | 6.011 | 829,313 | -0.12(-2.01%) |
Dec 03, 2002 | 6.338 | 6.338 | 6.105 | 6.134 | 1,212,563 | -0.21(-3.29%) |
Dec 02, 2002 | 6.174 | 6.369 | 6.152 | 6.343 | 413,746 | +0.20(+3.29%) |
Nov 29, 2002 | 6.185 | 6.209 | 6.092 | 6.141 | 197,542 | -0.06(-0.96%) |
Nov 27, 2002 | 6.145 | 6.308 | 6.145 | 6.200 | 482,476 | +0.07(+1.11%) |
Nov 26, 2002 | 6.261 | 6.264 | 6.042 | 6.132 | 670,460 | -0.15(-2.41%) |
Nov 25, 2002 | 6.437 | 6.591 | 6.259 | 6.283 | 1,281,748 | -0.18(-2.72%) |
Nov 22, 2002 | 5.976 | 6.459 | 5.822 | 6.459 | 1,353,209 | +0.43(+7.10%) |
Nov 21, 2002 | 5.361 | 6.042 | 5.251 | 6.031 | 1,648,612 | +0.47(+8.37%) |
Nov 20, 2002 | 5.339 | 5.585 | 5.317 | 5.565 | 328,630 | +0.17(+3.18%) |
Nov 19, 2002 | 5.471 | 5.528 | 5.328 | 5.394 | 1,036,868 | -0.08(-1.48%) |
Nov 18, 2002 | 5.369 | 5.569 | 5.369 | 5.475 | 632,681 | +0.11(+2.13%) |
Nov 15, 2002 | 5.273 | 5.422 | 5.220 | 5.361 | 488,393 | +0.07(+1.24%) |
Nov 14, 2002 | 5.060 | 5.308 | 5.060 | 5.295 | 900,774 | +0.24(+4.78%) |
Nov 13, 2002 | 4.895 | 5.079 | 4.871 | 5.053 | 395,994 | +0.15(+3.14%) |
Nov 12, 2002 | 4.833 | 4.983 | 4.822 | 4.899 | 279,472 | +0.07(+1.41%) |
Nov 11, 2002 | 4.899 | 4.899 | 4.789 | 4.831 | 200,273 | -0.09(-1.83%) |
Nov 08, 2002 | 4.939 | 5.051 | 4.880 | 4.921 | 364,588 | -0.02(-0.36%) |
Nov 07, 2002 | 5.022 | 5.044 | 4.899 | 4.939 | 269,913 | -0.11(-2.09%) |
Nov 06, 2002 | 4.943 | 5.097 | 4.923 | 5.044 | 660,901 | +0.09(+1.86%) |
Nov 05, 2002 | 5.053 | 5.055 | 4.767 | 4.952 | 1,096,495 | -0.12(-2.30%) |
Nov 04, 2002 | 4.833 | 5.130 | 4.833 | 5.068 | 1,899,409 | +0.46(+10.07%) |
Nov 01, 2002 | 4.473 | 4.642 | 4.418 | 4.605 | 522,075 | +0.13(+2.85%) |
Oct 31, 2002 | 4.405 | 4.609 | 4.405 | 4.477 | 696,404 | +0.08(+1.90%) |
Oct 30, 2002 | 4.405 | 4.442 | 4.372 | 4.394 | 563,040 | -0.01(-0.25%) |
Oct 29, 2002 | 4.392 | 4.405 | 4.284 | 4.405 | 498,407 | +0.01(+0.25%) |
Oct 28, 2002 | 4.482 | 4.482 | 4.374 | 4.394 | 531,634 | -0.08(-1.72%) |
Oct 25, 2002 | 4.493 | 4.519 | 4.460 | 4.471 | 519,799 | -0.03(-0.73%) |
Oct 24, 2002 | 4.570 | 4.642 | 4.493 | 4.504 | 694,583 | -0.02(-0.53%) |
Oct 23, 2002 | 4.570 | 4.587 | 4.460 | 4.528 | 712,790 | -0.06(-1.39%) |
Oct 22, 2002 | 4.658 | 4.673 | 4.515 | 4.592 | 516,158 | -0.08(-1.79%) |
Oct 21, 2002 | 4.625 | 4.677 | 4.592 | 4.675 | 624,488 | +0.04(+0.85%) |
Oct 18, 2002 | 4.592 | 4.691 | 4.563 | 4.636 | 613,109 | +0.02(+0.48%) |
Oct 17, 2002 | 4.471 | 4.636 | 4.471 | 4.614 | 832,954 | +0.18(+3.96%) |
Oct 16, 2002 | 4.451 | 4.561 | 4.372 | 4.438 | 768,320 | -0.02(-0.49%) |
Oct 15, 2002 | 4.328 | 4.460 | 4.328 | 4.460 | 1,427,401 | +0.24(+5.73%) |
Oct 14, 2002 | 4.067 | 4.315 | 3.992 | 4.218 | 751,024 | +0.15(+3.78%) |
Oct 11, 2002 | 4.350 | 4.372 | 4.031 | 4.064 | 1,909,877 | -0.23(-5.37%) |
Oct 10, 2002 | 4.117 | 4.302 | 4.086 | 4.295 | 1,210,742 | +0.17(+4.04%) |
Oct 09, 2002 | 4.258 | 4.264 | 4.042 | 4.128 | 1,018,662 | -0.13(-3.04%) |
Oct 08, 2002 | 4.306 | 4.328 | 4.174 | 4.258 | 2,415,112 | -0.05(-1.12%) |
Oct 07, 2002 | 4.471 | 4.480 | 4.302 | 4.306 | 2,018,662 | -0.21(-4.62%) |
Oct 04, 2002 | 4.778 | 4.800 | 4.482 | 4.515 | 1,021,848 | -0.25(-5.30%) |
Oct 03, 2002 | 4.767 | 4.833 | 4.704 | 4.767 | 1,925,353 | -0.01(-0.14%) |
Oct 02, 2002 | 4.877 | 4.923 | 4.770 | 4.774 | 516,613 | -0.10(-1.98%) |
Oct 01, 2002 | 4.932 | 4.954 | 4.833 | 4.871 | 485,662 | -0.05(-1.03%) |
Sep 30, 2002 | 4.888 | 5.031 | 4.862 | 4.921 | 400,546 | -0.01(-0.13%) |
Sep 27, 2002 | 4.855 | 4.983 | 4.833 | 4.928 | 621,757 | +0.07(+1.40%) |
Sep 26, 2002 | 4.866 | 4.910 | 4.781 | 4.860 | 367,319 | +0.03(+0.55%) |
Sep 25, 2002 | 4.677 | 4.864 | 4.658 | 4.833 | 514,337 | +0.15(+3.29%) |
Sep 24, 2002 | 4.702 | 4.746 | 4.651 | 4.680 | 528,903 | -0.05(-1.02%) |
Sep 23, 2002 | 4.702 | 4.754 | 4.682 | 4.728 | 506,600 | +0.06(+1.27%) |
Sep 20, 2002 | 4.724 | 4.730 | 4.638 | 4.669 | 682,294 | -0.02(-0.47%) |
Sep 19, 2002 | 4.746 | 4.818 | 4.616 | 4.691 | 764,679 | -0.14(-2.95%) |
Sep 18, 2002 | 4.888 | 4.891 | 4.767 | 4.833 | 622,212 | -0.08(-1.57%) |
Sep 17, 2002 | 4.866 | 4.919 | 4.844 | 4.910 | 565,771 | +0.07(+1.36%) |
Sep 16, 2002 | 4.877 | 4.899 | 4.836 | 4.844 | 296,768 | -0.04(-0.90%) |
Sep 13, 2002 | 4.910 | 4.910 | 4.811 | 4.888 | 266,272 | -0.00(-0.04%) |
Sep 12, 2002 | 4.866 | 4.919 | 4.789 | 4.891 | 557,578 | +0.02(+0.50%) |
Sep 11, 2002 | 4.811 | 4.926 | 4.811 | 4.866 | 424,215 | +0.03(+0.64%) |
Sep 10, 2002 | 4.669 | 4.866 | 4.669 | 4.836 | 419,208 | +0.18(+3.92%) |
Sep 09, 2002 | 4.658 | 4.677 | 4.592 | 4.653 | 637,232 | -0.00(-0.09%) |
Sep 06, 2002 | 4.658 | 4.691 | 4.631 | 4.658 | 460,173 | +0.03(+0.57%) |
Sep 05, 2002 | 4.724 | 4.724 | 4.581 | 4.631 | 753,755 | -0.11(-2.41%) |
Sep 04, 2002 | 4.636 | 4.746 | 4.612 | 4.746 | 372,326 | +0.11(+2.37%) |
Sep 03, 2002 | 4.737 | 4.739 | 4.537 | 4.636 | 968,138 | -0.10(-2.13%) |
Aug 30, 2002 | 4.877 | 4.899 | 4.737 | 4.737 | 283,568 | -0.14(-2.88%) |
Aug 29, 2002 | 4.921 | 4.976 | 4.816 | 4.877 | 474,738 | -0.02(-0.45%) |
Aug 28, 2002 | 5.051 | 5.053 | 4.899 | 4.899 | 483,386 | -0.16(-3.25%) |
Aug 27, 2002 | 5.229 | 5.229 | 5.020 | 5.064 | 516,613 | -0.13(-2.54%) |
Aug 26, 2002 | 5.075 | 5.273 | 4.998 | 5.196 | 512,517 | +0.16(+3.28%) |
Aug 23, 2002 | 5.273 | 5.273 | 5.031 | 5.031 | 689,577 | -0.24(-4.50%) |
Aug 22, 2002 | 5.350 | 5.394 | 5.260 | 5.268 | 520,255 | -0.07(-1.40%) |
Aug 21, 2002 | 5.352 | 5.372 | 5.218 | 5.343 | 381,429 | -0.01(-0.12%) |
Aug 20, 2002 | 5.365 | 5.369 | 5.251 | 5.350 | 682,749 | -0.08(-1.42%) |
Aug 16, 2002 | 5.077 | 5.427 | 5.053 | 5.427 | 598,998 | +0.35(+6.93%) |
Aug 15, 2002 | 5.130 | 5.229 | 5.075 | 5.075 | 586,709 | -0.05(-1.03%) |
Aug 14, 2002 | 4.987 | 5.229 | 4.855 | 5.128 | 499,317 | +0.14(+2.82%) |
Aug 13, 2002 | 5.213 | 5.216 | 4.967 | 4.987 | 349,567 | -0.23(-4.42%) |
Aug 12, 2002 | 5.163 | 5.224 | 5.130 | 5.218 | 454,256 | +0.10(+1.89%) |
Aug 07, 2002 | 5.163 | 5.229 | 5.057 | 5.121 | 480,655 | -0.04(-0.81%) |
Aug 06, 2002 | 5.165 | 5.262 | 5.099 | 5.163 | 700,045 | +0.00(+0.00%) |
Aug 05, 2002 | 5.240 | 5.251 | 5.075 | 5.163 | 1,035,503 | -0.09(-1.67%) |
Aug 02, 2002 | 5.692 | 5.692 | 5.163 | 5.251 | 2,125,626 | -0.44(-7.72%) |
Aug 01, 2002 | 5.438 | 5.800 | 5.438 | 5.690 | 3,472,008 | +0.48(+9.19%) |
Jul 31, 2002 | 5.350 | 5.350 | 5.143 | 5.211 | 1,045,972 | -0.14(-2.59%) |
Jul 30, 2002 | 5.539 | 5.539 | 5.240 | 5.350 | 903,050 | -0.19(-3.41%) |
Jul 29, 2002 | 5.218 | 5.547 | 5.218 | 5.539 | 503,413 | +0.33(+6.37%) |
Jul 26, 2002 | 5.152 | 5.257 | 5.141 | 5.207 | 925,353 | -0.07(-1.25%) |
Jul 25, 2002 | 5.128 | 5.416 | 4.899 | 5.273 | 1,106,964 | +0.15(+2.83%) |
Jul 24, 2002 | 4.781 | 5.167 | 4.756 | 5.128 | 1,439,691 | +0.34(+7.02%) |
Jul 23, 2002 | 4.800 | 4.875 | 4.680 | 4.792 | 920,801 | +0.01(+0.23%) |
Jul 22, 2002 | 5.075 | 5.106 | 4.778 | 4.781 | 1,904,871 | -0.29(-5.80%) |
Jul 19, 2002 | 5.163 | 5.163 | 5.020 | 5.075 | 719,162 | -0.24(-4.55%) |
Jul 17, 2002 | 5.547 | 5.558 | 5.174 | 5.317 | 839,326 | -0.18(-3.24%) |
Jul 12, 2002 | 5.591 | 5.613 | 5.482 | 5.495 | 652,253 | -0.12(-2.19%) |
Jul 11, 2002 | 5.666 | 5.684 | 5.572 | 5.618 | 667,729 | -0.05(-0.93%) |
Jul 10, 2002 | 5.706 | 5.778 | 5.536 | 5.670 | 969,959 | -0.03(-0.54%) |
Jul 09, 2002 | 6.094 | 6.094 | 5.701 | 5.701 | 1,142,012 | -0.39(-6.45%) |
Jul 08, 2002 | 6.156 | 6.156 | 6.094 | 6.094 | 893,946 | -0.06(-1.00%) |
Jul 05, 2002 | 6.092 | 6.222 | 6.083 | 6.156 | 524,806 | +0.06(+1.05%) |
Jul 04, 2002 | 6.305 | 6.308 | 6.086 | 6.092 | 1,163,860 | +0.00(+0.00%) |
Jul 03, 2002 | 6.305 | 6.308 | 6.086 | 6.092 | 1,163,860 | -0.24(-3.72%) |
Jul 02, 2002 | 6.503 | 6.503 | 6.231 | 6.327 | 663,177 | -0.18(-2.70%) |
Jul 01, 2002 | 6.954 | 6.956 | 6.459 | 6.503 | 611,288 | -0.46(-6.62%) |
Jun 28, 2002 | 6.657 | 6.964 | 6.646 | 6.964 | 750,569 | +0.30(+4.55%) |
Jun 27, 2002 | 6.624 | 6.690 | 6.558 | 6.661 | 1,445,153 | +0.10(+1.54%) |
Jun 26, 2002 | 6.890 | 6.890 | 6.547 | 6.560 | 1,340,009 | -0.33(-4.78%) |
Jun 25, 2002 | 7.096 | 7.184 | 6.888 | 6.890 | 550,751 | -0.36(-4.91%) |
Jun 21, 2002 | 7.239 | 7.261 | 7.184 | 7.246 | 3,078,745 | +0.05(+0.70%) |
Jun 20, 2002 | 7.129 | 7.257 | 7.125 | 7.195 | 507,055 | +0.08(+1.08%) |
Jun 19, 2002 | 7.077 | 7.268 | 7.039 | 7.118 | 497,496 | +0.04(+0.62%) |
Jun 18, 2002 | 7.052 | 7.140 | 7.052 | 7.074 | 231,679 | +0.01(+0.16%) |
Jun 17, 2002 | 6.885 | 7.151 | 6.844 | 7.063 | 319,981 | +0.19(+2.72%) |
Jun 14, 2002 | 6.890 | 6.903 | 6.767 | 6.877 | 659,991 | +0.05(+0.77%) |
Jun 12, 2002 | 6.811 | 6.855 | 6.811 | 6.824 | 512,517 | -0.03(-0.38%) |
Jun 11, 2002 | 6.815 | 6.870 | 6.804 | 6.850 | 406,008 | +0.02(+0.26%) |
Jun 10, 2002 | 6.811 | 6.907 | 6.811 | 6.833 | 247,610 | +0.02(+0.32%) |
Jun 07, 2002 | 6.705 | 6.819 | 6.668 | 6.811 | 224,397 | +0.10(+1.47%) |
Jun 06, 2002 | 6.778 | 6.778 | 6.569 | 6.712 | 433,318 | -0.08(-1.16%) |