Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 5.229 | 5.378 | 5.229 | 5.378 | 40,954 | +0.12(+2.36%) |
May 29, 2003 | 5.246 | 5.258 | 5.225 | 5.254 | 22,381 | +0.02(+0.32%) |
May 28, 2003 | 5.281 | 5.290 | 5.162 | 5.237 | 43,811 | -0.02(-0.44%) |
May 27, 2003 | 5.199 | 5.275 | 5.199 | 5.260 | 14,762 | +0.06(+1.21%) |
May 23, 2003 | 5.105 | 5.302 | 5.082 | 5.197 | 67,145 | +0.10(+1.98%) |
May 22, 2003 | 5.250 | 5.250 | 5.040 | 5.096 | 74,765 | -0.17(-3.27%) |
May 21, 2003 | 5.260 | 5.285 | 5.250 | 5.269 | 12,857 | -0.01(-0.24%) |
May 20, 2003 | 5.302 | 5.302 | 5.208 | 5.281 | 57,145 | -0.07(-1.22%) |
May 19, 2003 | 5.275 | 5.346 | 5.275 | 5.346 | 31,906 | +0.07(+1.35%) |
May 16, 2003 | 5.281 | 5.355 | 5.250 | 5.275 | 128,577 | -0.02(-0.40%) |
May 15, 2003 | 5.334 | 5.334 | 5.271 | 5.296 | 45,240 | -0.05(-0.86%) |
May 14, 2003 | 5.323 | 5.365 | 5.321 | 5.342 | 40,478 | +0.02(+0.36%) |
May 13, 2003 | 5.460 | 5.460 | 5.275 | 5.323 | 175,722 | -0.16(-2.87%) |
May 12, 2003 | 5.403 | 5.512 | 5.403 | 5.481 | 90,480 | +0.08(+1.44%) |
May 09, 2003 | 5.332 | 5.403 | 5.271 | 5.403 | 63,336 | +0.07(+1.22%) |
May 08, 2003 | 5.386 | 5.403 | 5.332 | 5.338 | 85,242 | -0.05(-0.90%) |
May 07, 2003 | 5.252 | 5.407 | 5.252 | 5.386 | 94,290 | +0.13(+2.40%) |
May 06, 2003 | 5.195 | 5.260 | 5.178 | 5.260 | 35,715 | +0.04(+0.76%) |
May 05, 2003 | 5.248 | 5.271 | 5.220 | 5.220 | 10,000 | -0.03(-0.56%) |
May 02, 2003 | 5.183 | 5.250 | 5.176 | 5.250 | 16,667 | +0.00(+0.08%) |
May 01, 2003 | 5.000 | 5.246 | 5.000 | 5.246 | 58,574 | +0.21(+4.08%) |
Apr 30, 2003 | 5.057 | 5.460 | 5.040 | 5.040 | 73,812 | -0.00(-0.08%) |
Apr 29, 2003 | 5.038 | 5.132 | 5.019 | 5.044 | 62,860 | +0.03(+0.50%) |
Apr 28, 2003 | 4.918 | 5.021 | 4.918 | 5.019 | 39,525 | +0.13(+2.58%) |
Apr 25, 2003 | 4.882 | 4.901 | 4.851 | 4.893 | 42,382 | +0.03(+0.65%) |
Apr 24, 2003 | 4.809 | 4.863 | 4.809 | 4.861 | 128,577 | +0.05(+1.09%) |
Apr 23, 2003 | 4.777 | 4.809 | 4.767 | 4.809 | 67,145 | +0.03(+0.66%) |
Apr 22, 2003 | 4.674 | 4.786 | 4.674 | 4.777 | 77,622 | +0.06(+1.34%) |
Apr 21, 2003 | 4.687 | 4.725 | 4.653 | 4.714 | 141,911 | +0.05(+1.04%) |
Apr 17, 2003 | 4.725 | 4.746 | 4.649 | 4.666 | 66,669 | -0.06(-1.24%) |
Apr 16, 2003 | 4.718 | 4.725 | 4.704 | 4.725 | 16,667 | +0.03(+0.67%) |
Apr 15, 2003 | 4.725 | 4.767 | 4.693 | 4.693 | 68,098 | -0.01(-0.22%) |
Apr 14, 2003 | 4.588 | 4.704 | 4.588 | 4.704 | 79,051 | +0.13(+2.80%) |
Apr 11, 2003 | 4.462 | 4.578 | 4.441 | 4.576 | 49,049 | +0.09(+2.06%) |
Apr 10, 2003 | 4.414 | 4.487 | 4.406 | 4.483 | 53,812 | +0.09(+1.96%) |
Apr 09, 2003 | 4.410 | 4.414 | 4.389 | 4.397 | 16,191 | -0.02(-0.48%) |
Apr 08, 2003 | 4.410 | 4.429 | 4.389 | 4.418 | 51,907 | +0.01(+0.19%) |
Apr 07, 2003 | 4.408 | 4.429 | 4.399 | 4.410 | 14,286 | +0.02(+0.48%) |
Apr 04, 2003 | 4.326 | 4.427 | 4.305 | 4.389 | 16,667 | +0.02(+0.48%) |
Apr 03, 2003 | 4.368 | 4.378 | 4.347 | 4.368 | 40,001 | -0.01(-0.19%) |
Apr 02, 2003 | 4.305 | 4.393 | 4.305 | 4.376 | 30,477 | +0.02(+0.43%) |
Apr 01, 2003 | 4.397 | 4.397 | 4.357 | 4.357 | 46,192 | -0.02(-0.48%) |
Mar 31, 2003 | 4.330 | 4.395 | 4.330 | 4.378 | 51,430 | -0.00(-0.10%) |
Mar 28, 2003 | 4.410 | 4.420 | 4.328 | 4.383 | 52,383 | -0.04(-0.85%) |
Mar 27, 2003 | 4.389 | 4.420 | 4.385 | 4.420 | 43,335 | +0.01(+0.24%) |
Mar 26, 2003 | 4.345 | 4.431 | 4.345 | 4.410 | 116,672 | +0.07(+1.50%) |
Mar 25, 2003 | 4.221 | 4.345 | 4.221 | 4.345 | 113,814 | +0.13(+3.19%) |
Mar 24, 2003 | 4.252 | 4.254 | 4.210 | 4.210 | 18,096 | -0.04(-0.99%) |
Mar 21, 2003 | 4.252 | 4.254 | 4.225 | 4.252 | 4,762 | +0.00(+0.00%) |
Mar 20, 2003 | 4.252 | 4.252 | 4.215 | 4.252 | 8,571 | +0.00(+0.00%) |
Mar 19, 2003 | 4.277 | 4.277 | 4.252 | 4.252 | 6,666 | +0.00(+0.00%) |
Mar 18, 2003 | 4.202 | 4.284 | 4.202 | 4.252 | 10,476 | +0.03(+0.75%) |
Mar 17, 2003 | 4.238 | 4.238 | 4.156 | 4.221 | 35,239 | +0.00(+0.00%) |
Mar 14, 2003 | 4.280 | 4.294 | 4.221 | 4.221 | 18,572 | -0.04(-0.94%) |
Mar 13, 2003 | 4.284 | 4.294 | 4.261 | 4.261 | 11,905 | -0.00(-0.05%) |
Mar 12, 2003 | 4.288 | 4.288 | 4.263 | 4.263 | 3,809 | +0.00(+0.00%) |
Mar 11, 2003 | 4.284 | 4.307 | 4.263 | 4.263 | 26,191 | -0.04(-0.98%) |
Mar 10, 2003 | 4.315 | 4.345 | 4.280 | 4.305 | 33,811 | +0.01(+0.24%) |
Mar 07, 2003 | 4.305 | 4.305 | 4.294 | 4.294 | 2,381 | +0.02(+0.39%) |
Mar 06, 2003 | 4.347 | 4.364 | 4.277 | 4.277 | 13,810 | -0.09(-2.07%) |
Mar 05, 2003 | 4.326 | 4.389 | 4.326 | 4.368 | 72,860 | +0.06(+1.46%) |
Mar 04, 2003 | 4.221 | 4.307 | 4.221 | 4.305 | 32,382 | +0.10(+2.45%) |
Mar 03, 2003 | 4.204 | 4.204 | 4.200 | 4.202 | 10,952 | -0.02(-0.40%) |
Feb 28, 2003 | 4.183 | 4.219 | 4.183 | 4.219 | 12,381 | +0.06(+1.36%) |
Feb 27, 2003 | 4.147 | 4.168 | 4.147 | 4.162 | 4,762 | -0.01(-0.20%) |
Feb 26, 2003 | 4.145 | 4.170 | 4.126 | 4.170 | 12,381 | +0.04(+1.07%) |
Feb 25, 2003 | 4.133 | 4.133 | 4.097 | 4.126 | 16,191 | +0.01(+0.26%) |
Feb 24, 2003 | 4.114 | 4.147 | 4.089 | 4.116 | 9,524 | +0.02(+0.51%) |
Feb 21, 2003 | 4.137 | 4.137 | 4.095 | 4.095 | 19,524 | -0.03(-0.76%) |
Feb 20, 2003 | 4.095 | 4.137 | 4.095 | 4.126 | 24,763 | +0.04(+1.03%) |
Feb 19, 2003 | 4.038 | 4.084 | 4.038 | 4.084 | 23,334 | +0.07(+1.67%) |
Feb 18, 2003 | 3.992 | 4.047 | 3.992 | 4.017 | 11,905 | +0.00(+0.10%) |
Feb 14, 2003 | 4.032 | 4.032 | 4.011 | 4.013 | 35,715 | -0.04(-0.98%) |
Feb 13, 2003 | 4.120 | 4.120 | 4.053 | 4.053 | 118,100 | -0.09(-2.08%) |
Feb 12, 2003 | 4.200 | 4.223 | 4.137 | 4.139 | 44,763 | -0.04(-1.00%) |
Feb 11, 2003 | 4.158 | 4.194 | 4.139 | 4.181 | 15,715 | +0.04(+1.07%) |
Feb 10, 2003 | 4.141 | 4.145 | 4.122 | 4.137 | 50,002 | -0.03(-0.61%) |
Feb 07, 2003 | 4.095 | 4.183 | 4.095 | 4.162 | 10,476 | +0.07(+1.64%) |
Feb 06, 2003 | 4.124 | 4.131 | 4.095 | 4.095 | 32,382 | -0.05(-1.22%) |
Feb 05, 2003 | 4.164 | 4.177 | 4.114 | 4.145 | 61,431 | -0.00(-0.05%) |
Feb 04, 2003 | 4.198 | 4.198 | 4.135 | 4.147 | 61,907 | -0.03(-0.70%) |
Feb 03, 2003 | 4.147 | 4.179 | 4.147 | 4.177 | 47,621 | +0.04(+0.91%) |
Jan 31, 2003 | 4.139 | 4.158 | 4.137 | 4.139 | 5,714 | -0.01(-0.20%) |
Jan 30, 2003 | 4.118 | 4.168 | 4.099 | 4.147 | 35,239 | +0.01(+0.20%) |
Jan 29, 2003 | 4.252 | 4.252 | 4.118 | 4.139 | 268,583 | -0.06(-1.45%) |
Jan 28, 2003 | 4.221 | 4.250 | 4.200 | 4.200 | 140,482 | -0.04(-0.99%) |
Jan 27, 2003 | 4.242 | 4.244 | 4.242 | 4.242 | 1,904 | -0.01(-0.25%) |
Jan 24, 2003 | 4.248 | 4.256 | 4.248 | 4.252 | 11,429 | -0.01(-0.20%) |
Jan 23, 2003 | 4.227 | 4.261 | 4.221 | 4.261 | 11,429 | +0.04(+0.84%) |
Jan 22, 2003 | 4.233 | 4.250 | 4.200 | 4.225 | 20,953 | +0.00(+0.05%) |
Jan 21, 2003 | 4.202 | 4.225 | 4.183 | 4.223 | 10,476 | -0.00(-0.10%) |
Jan 17, 2003 | 4.227 | 4.227 | 4.227 | 4.227 | 952 | -0.02(-0.40%) |
Jan 16, 2003 | 4.269 | 4.269 | 4.242 | 4.244 | 21,905 | -0.03(-0.59%) |
Jan 15, 2003 | 4.242 | 4.284 | 4.242 | 4.269 | 57,145 | -0.00(-0.05%) |
Jan 14, 2003 | 4.256 | 4.271 | 4.254 | 4.271 | 12,381 | +0.00(+0.00%) |
Jan 13, 2003 | 4.242 | 4.271 | 4.225 | 4.271 | 20,477 | +0.03(+0.69%) |
Jan 10, 2003 | 4.200 | 4.244 | 4.200 | 4.242 | 39,525 | +0.04(+1.00%) |
Jan 09, 2003 | 4.032 | 4.212 | 4.032 | 4.200 | 150,959 | +0.17(+4.17%) |
Jan 08, 2003 | 4.015 | 4.042 | 4.015 | 4.032 | 6,190 | +0.02(+0.52%) |
Jan 07, 2003 | 3.971 | 4.011 | 3.969 | 4.011 | 15,238 | +0.02(+0.53%) |
Jan 06, 2003 | 4.040 | 4.040 | 3.990 | 3.990 | 96,671 | -0.04(-1.04%) |
Jan 03, 2003 | 4.040 | 4.053 | 4.032 | 4.032 | 13,333 | +0.01(+0.31%) |
Jan 02, 2003 | 4.017 | 4.019 | 4.002 | 4.019 | 27,620 | -0.02(-0.57%) |
Dec 31, 2002 | 4.040 | 4.042 | 4.007 | 4.042 | 33,334 | +0.04(+1.05%) |
Dec 30, 2002 | 3.927 | 4.000 | 3.927 | 4.000 | 28,572 | +0.07(+1.87%) |
Dec 27, 2002 | 3.918 | 3.927 | 3.918 | 3.927 | 1,428 | +0.01(+0.21%) |
Dec 26, 2002 | 3.918 | 3.937 | 3.916 | 3.918 | 15,715 | -0.02(-0.48%) |
Dec 24, 2002 | 3.958 | 3.958 | 3.937 | 3.937 | 4,285 | +0.00(+0.00%) |
Dec 23, 2002 | 3.906 | 3.937 | 3.906 | 3.937 | 15,715 | +0.01(+0.27%) |
Dec 20, 2002 | 3.969 | 3.969 | 3.927 | 3.927 | 36,192 | -0.04(-1.06%) |
Dec 19, 2002 | 3.963 | 3.990 | 3.963 | 3.969 | 11,905 | +0.00(+0.11%) |
Dec 18, 2002 | 3.971 | 3.990 | 3.965 | 3.965 | 4,762 | +0.00(+0.11%) |
Dec 17, 2002 | 3.969 | 3.979 | 3.960 | 3.960 | 38,097 | -0.03(-0.63%) |
Dec 16, 2002 | 3.927 | 3.990 | 3.927 | 3.986 | 23,334 | +0.08(+2.04%) |
Dec 13, 2002 | 3.887 | 3.906 | 3.866 | 3.906 | 38,097 | +0.00(+0.00%) |
Dec 12, 2002 | 3.906 | 3.906 | 3.864 | 3.906 | 74,289 | +0.00(+0.00%) |
Dec 11, 2002 | 3.832 | 3.906 | 3.822 | 3.906 | 24,286 | +0.05(+1.36%) |
Dec 10, 2002 | 3.858 | 3.881 | 3.834 | 3.853 | 11,429 | -0.02(-0.54%) |
Dec 09, 2002 | 3.864 | 3.874 | 3.862 | 3.874 | 25,715 | +0.00(+0.00%) |
Dec 06, 2002 | 3.822 | 3.874 | 3.822 | 3.874 | 16,667 | +0.08(+2.22%) |
Dec 05, 2002 | 3.790 | 3.792 | 3.780 | 3.790 | 8,095 | -0.02(-0.55%) |
Dec 04, 2002 | 3.801 | 3.822 | 3.801 | 3.811 | 9,524 | -0.01(-0.27%) |
Dec 03, 2002 | 3.801 | 3.822 | 3.801 | 3.822 | 6,666 | +0.00(+0.05%) |
Dec 02, 2002 | 3.801 | 3.820 | 3.801 | 3.820 | 45,716 | +0.02(+0.50%) |
Nov 29, 2002 | 3.790 | 3.822 | 3.790 | 3.801 | 22,858 | +0.00(+0.00%) |
Nov 27, 2002 | 3.780 | 3.801 | 3.780 | 3.801 | 20,477 | +0.02(+0.56%) |
Nov 26, 2002 | 3.782 | 3.790 | 3.780 | 3.780 | 10,000 | +0.00(+0.00%) |
Nov 25, 2002 | 3.792 | 3.792 | 3.780 | 3.780 | 3,333 | -0.03(-0.66%) |
Nov 22, 2002 | 3.801 | 3.832 | 3.801 | 3.805 | 7,619 | -0.02(-0.44%) |
Nov 21, 2002 | 3.822 | 3.822 | 3.801 | 3.822 | 127,624 | +0.00(+0.00%) |
Nov 20, 2002 | 3.811 | 3.822 | 3.811 | 3.822 | 31,430 | -0.01(-0.27%) |
Nov 19, 2002 | 3.788 | 3.832 | 3.788 | 3.832 | 11,429 | +0.04(+1.11%) |
Nov 18, 2002 | 3.788 | 3.811 | 3.780 | 3.790 | 43,335 | +0.00(+0.00%) |
Nov 15, 2002 | 3.761 | 3.811 | 3.761 | 3.790 | 9,524 | -0.01(-0.22%) |
Nov 14, 2002 | 3.822 | 3.822 | 3.780 | 3.799 | 13,333 | -0.04(-1.15%) |
Nov 13, 2002 | 3.843 | 3.843 | 3.843 | 3.843 | 0 | +0.00(+0.00%) |
Nov 12, 2002 | 3.824 | 3.843 | 3.824 | 3.843 | 6,666 | +0.02(+0.55%) |
Nov 11, 2002 | 3.805 | 3.822 | 3.805 | 3.822 | 2,857 | +0.01(+0.28%) |
Nov 08, 2002 | 3.805 | 3.811 | 3.805 | 3.811 | 3,809 | +0.01(+0.17%) |
Nov 07, 2002 | 3.801 | 3.805 | 3.780 | 3.805 | 24,286 | +0.03(+0.67%) |
Nov 06, 2002 | 3.778 | 3.780 | 3.778 | 3.780 | 3,809 | +0.00(+0.00%) |
Nov 05, 2002 | 3.780 | 3.782 | 3.780 | 3.780 | 14,286 | -0.02(-0.55%) |
Nov 04, 2002 | 3.738 | 3.801 | 3.738 | 3.801 | 18,096 | +0.04(+1.12%) |
Nov 01, 2002 | 3.801 | 3.801 | 3.740 | 3.759 | 24,763 | -0.07(-1.92%) |
Oct 31, 2002 | 3.832 | 3.832 | 3.790 | 3.832 | 13,810 | -0.02(-0.54%) |
Oct 30, 2002 | 3.822 | 3.853 | 3.822 | 3.853 | 8,095 | +0.05(+1.38%) |
Oct 29, 2002 | 3.816 | 3.816 | 3.801 | 3.801 | 5,238 | -0.04(-0.93%) |
Oct 28, 2002 | 3.837 | 3.837 | 3.837 | 3.837 | 2,381 | -0.02(-0.49%) |
Oct 25, 2002 | 3.855 | 3.855 | 3.855 | 3.855 | 0 | +0.00(+0.00%) |
Oct 24, 2002 | 3.780 | 3.855 | 3.780 | 3.855 | 19,048 | +0.07(+1.94%) |
Oct 23, 2002 | 3.805 | 3.824 | 3.780 | 3.782 | 39,049 | +0.00(+0.06%) |
Oct 22, 2002 | 3.780 | 3.790 | 3.780 | 3.780 | 19,048 | -0.02(-0.55%) |
Oct 21, 2002 | 3.839 | 3.897 | 3.782 | 3.801 | 10,000 | -0.06(-1.47%) |
Oct 18, 2002 | 3.858 | 3.885 | 3.858 | 3.858 | 30,953 | -0.01(-0.38%) |
Oct 17, 2002 | 3.853 | 3.879 | 3.832 | 3.872 | 17,143 | +0.01(+0.33%) |
Oct 16, 2002 | 3.862 | 3.864 | 3.832 | 3.860 | 16,667 | +0.02(+0.44%) |
Oct 15, 2002 | 3.805 | 3.864 | 3.801 | 3.843 | 25,239 | +0.06(+1.67%) |
Oct 14, 2002 | 3.748 | 3.780 | 3.748 | 3.780 | 33,334 | +0.01(+0.28%) |
Oct 11, 2002 | 3.759 | 3.769 | 3.673 | 3.769 | 36,192 | -0.01(-0.28%) |
Oct 10, 2002 | 3.780 | 3.780 | 3.780 | 3.780 | 0 | +0.00(+0.00%) |
Oct 09, 2002 | 3.780 | 3.780 | 3.780 | 3.780 | 135,244 | -0.01(-0.28%) |
Oct 08, 2002 | 3.771 | 3.790 | 3.769 | 3.790 | 10,000 | +0.00(+0.00%) |
Oct 07, 2002 | 3.759 | 3.790 | 3.717 | 3.790 | 30,953 | -0.01(-0.28%) |
Oct 04, 2002 | 3.734 | 3.801 | 3.734 | 3.801 | 16,191 | +0.04(+1.17%) |
Oct 03, 2002 | 3.790 | 3.790 | 3.738 | 3.757 | 11,429 | -0.01(-0.33%) |
Oct 02, 2002 | 3.774 | 3.780 | 3.769 | 3.769 | 48,573 | +0.00(+0.00%) |
Oct 01, 2002 | 3.769 | 3.782 | 3.748 | 3.769 | 96,194 | +0.02(+0.56%) |
Sep 30, 2002 | 3.759 | 3.769 | 3.706 | 3.748 | 26,191 | -0.03(-0.83%) |
Sep 27, 2002 | 3.706 | 3.780 | 3.706 | 3.780 | 18,572 | +0.05(+1.41%) |
Sep 26, 2002 | 3.727 | 3.727 | 3.717 | 3.727 | 35,715 | +0.01(+0.28%) |
Sep 25, 2002 | 3.717 | 3.725 | 3.685 | 3.717 | 20,000 | +0.03(+0.85%) |
Sep 24, 2002 | 3.717 | 3.719 | 3.685 | 3.685 | 10,000 | -0.05(-1.40%) |
Sep 23, 2002 | 3.790 | 3.790 | 3.738 | 3.738 | 17,143 | -0.06(-1.66%) |
Sep 20, 2002 | 3.801 | 3.855 | 3.801 | 3.801 | 35,715 | +0.02(+0.56%) |
Sep 19, 2002 | 3.748 | 3.780 | 3.748 | 3.780 | 2,381 | +0.05(+1.41%) |
Sep 18, 2002 | 3.727 | 3.727 | 3.727 | 3.727 | 6,190 | +0.02(+0.57%) |
Sep 17, 2002 | 3.685 | 3.706 | 3.677 | 3.706 | 5,714 | -0.01(-0.28%) |
Sep 16, 2002 | 3.738 | 3.738 | 3.717 | 3.717 | 1,904 | +0.00(+0.00%) |
Sep 13, 2002 | 3.675 | 3.717 | 3.675 | 3.717 | 7,619 | +0.03(+0.74%) |
Sep 12, 2002 | 3.675 | 3.694 | 3.675 | 3.690 | 33,334 | +0.01(+0.40%) |
Sep 11, 2002 | 3.685 | 3.685 | 3.664 | 3.675 | 6,190 | -0.03(-0.85%) |
Sep 10, 2002 | 3.664 | 3.706 | 3.664 | 3.706 | 23,334 | +0.02(+0.57%) |
Sep 09, 2002 | 3.723 | 3.732 | 3.685 | 3.685 | 14,762 | -0.01(-0.23%) |
Sep 06, 2002 | 3.721 | 3.721 | 3.694 | 3.694 | 952 | -0.01(-0.23%) |
Sep 05, 2002 | 3.708 | 3.708 | 3.702 | 3.702 | 10,952 | -0.03(-0.73%) |
Sep 04, 2002 | 3.727 | 3.738 | 3.702 | 3.729 | 14,286 | -0.00(-0.11%) |
Sep 03, 2002 | 3.780 | 3.782 | 3.734 | 3.734 | 19,048 | -0.07(-1.88%) |
Aug 30, 2002 | 3.763 | 3.805 | 3.763 | 3.805 | 10,000 | +0.03(+0.67%) |
Aug 29, 2002 | 3.612 | 3.801 | 3.612 | 3.780 | 74,289 | +0.13(+3.45%) |
Aug 28, 2002 | 3.702 | 3.702 | 3.654 | 3.654 | 18,096 | -0.10(-2.68%) |
Aug 27, 2002 | 3.790 | 3.811 | 3.755 | 3.755 | 15,715 | -0.05(-1.27%) |
Aug 26, 2002 | 3.822 | 3.822 | 3.803 | 3.803 | 3,809 | -0.04(-1.04%) |
Aug 23, 2002 | 3.843 | 3.843 | 3.843 | 3.843 | 952 | -0.02(-0.54%) |
Aug 22, 2002 | 3.843 | 3.864 | 3.843 | 3.864 | 2,381 | +0.04(+1.10%) |
Aug 21, 2002 | 3.822 | 3.822 | 3.822 | 3.822 | 3,333 | -0.02(-0.55%) |
Aug 20, 2002 | 3.843 | 3.864 | 3.843 | 3.843 | 4,762 | +0.01(+0.33%) |
Aug 16, 2002 | 3.832 | 3.832 | 3.830 | 3.830 | 7,143 | +0.01(+0.22%) |
Aug 15, 2002 | 3.801 | 3.832 | 3.801 | 3.822 | 23,334 | +0.00(+0.00%) |
Aug 14, 2002 | 3.864 | 3.885 | 3.801 | 3.822 | 22,858 | -0.02(-0.55%) |
Aug 13, 2002 | 3.822 | 3.843 | 3.822 | 3.843 | 2,857 | +0.04(+1.11%) |
Aug 12, 2002 | 3.795 | 3.845 | 3.795 | 3.801 | 14,286 | +0.00(+0.00%) |
Aug 07, 2002 | 3.738 | 3.801 | 3.738 | 3.801 | 4,285 | +0.06(+1.69%) |
Aug 06, 2002 | 3.612 | 3.738 | 3.597 | 3.738 | 20,000 | +0.13(+3.49%) |
Aug 05, 2002 | 3.570 | 3.633 | 3.570 | 3.612 | 13,810 | +0.07(+2.02%) |
Aug 02, 2002 | 3.549 | 3.570 | 3.538 | 3.540 | 23,810 | +0.01(+0.36%) |
Aug 01, 2002 | 3.423 | 3.568 | 3.423 | 3.528 | 28,096 | +0.09(+2.75%) |
Jul 31, 2002 | 3.446 | 3.446 | 3.402 | 3.433 | 27,620 | -0.01(-0.30%) |
Jul 30, 2002 | 3.465 | 3.465 | 3.433 | 3.444 | 19,048 | +0.00(+0.00%) |
Jul 29, 2002 | 3.402 | 3.444 | 3.370 | 3.444 | 60,479 | +0.05(+1.61%) |
Jul 26, 2002 | 3.362 | 3.389 | 3.343 | 3.389 | 33,811 | +0.03(+0.88%) |
Jul 25, 2002 | 3.570 | 3.622 | 3.349 | 3.360 | 28,096 | -0.21(-5.88%) |
Jul 24, 2002 | 3.244 | 3.570 | 3.076 | 3.570 | 199,056 | +0.29(+8.97%) |
Jul 23, 2002 | 3.570 | 3.570 | 3.213 | 3.276 | 146,197 | -0.28(-7.96%) |
Jul 22, 2002 | 3.496 | 3.570 | 3.486 | 3.559 | 28,096 | +0.04(+1.19%) |
Jul 19, 2002 | 3.549 | 3.559 | 3.475 | 3.517 | 53,335 | -0.22(-5.90%) |
Jul 17, 2002 | 3.759 | 3.778 | 3.696 | 3.738 | 17,143 | -0.19(-4.81%) |
Jul 12, 2002 | 4.000 | 4.021 | 3.927 | 3.927 | 31,430 | -0.07(-1.84%) |
Jul 11, 2002 | 4.095 | 4.095 | 4.000 | 4.000 | 42,859 | -0.13(-3.05%) |
Jul 10, 2002 | 4.181 | 4.189 | 4.126 | 4.126 | 35,715 | -0.07(-1.75%) |
Jul 09, 2002 | 4.252 | 4.252 | 4.200 | 4.200 | 190,485 | -0.03(-0.60%) |
Jul 08, 2002 | 4.170 | 4.225 | 4.170 | 4.225 | 8,095 | +0.03(+0.80%) |
Jul 05, 2002 | 4.191 | 4.191 | 4.191 | 4.191 | 476 | +0.02(+0.50%) |
Jul 04, 2002 | 4.179 | 4.181 | 4.170 | 4.170 | 73,336 | +0.00(+0.00%) |
Jul 03, 2002 | 4.179 | 4.181 | 4.170 | 4.170 | 73,336 | -0.01(-0.25%) |
Jul 02, 2002 | 4.200 | 4.200 | 4.154 | 4.181 | 6,190 | -0.02(-0.50%) |
Jul 01, 2002 | 4.231 | 4.250 | 4.202 | 4.202 | 8,571 | -0.01(-0.20%) |
Jun 28, 2002 | 4.200 | 4.221 | 4.179 | 4.210 | 45,240 | +0.01(+0.25%) |
Jun 27, 2002 | 4.181 | 4.200 | 4.179 | 4.200 | 35,239 | +0.02(+0.50%) |
Jun 26, 2002 | 4.179 | 4.231 | 4.179 | 4.179 | 619,076 | +0.00(+0.00%) |
Jun 25, 2002 | 4.179 | 4.179 | 4.179 | 4.179 | 11,429 | +0.00(+0.00%) |
Jun 21, 2002 | 4.170 | 4.179 | 4.170 | 4.179 | 28,572 | +0.00(+0.00%) |
Jun 20, 2002 | 4.173 | 4.179 | 4.170 | 4.179 | 5,714 | +0.01(+0.20%) |
Jun 19, 2002 | 4.189 | 4.198 | 4.170 | 4.170 | 32,858 | -0.02(-0.45%) |
Jun 18, 2002 | 4.200 | 4.202 | 4.189 | 4.189 | 25,715 | -0.01(-0.30%) |
Jun 17, 2002 | 4.273 | 4.273 | 4.200 | 4.202 | 41,906 | -0.07(-1.67%) |
Jun 14, 2002 | 4.273 | 4.284 | 4.263 | 4.273 | 22,858 | -0.01(-0.25%) |
Jun 12, 2002 | 4.275 | 4.284 | 4.252 | 4.284 | 132,387 | +0.00(+0.00%) |
Jun 11, 2002 | 4.273 | 4.303 | 4.273 | 4.284 | 90,480 | +0.01(+0.25%) |
Jun 10, 2002 | 4.284 | 4.284 | 4.273 | 4.273 | 80,956 | -0.02(-0.39%) |
Jun 07, 2002 | 4.290 | 4.290 | 4.290 | 4.290 | 0 | +0.00(+0.00%) |
Jun 06, 2002 | 4.305 | 4.305 | 4.284 | 4.290 | 53,812 | +0.01(+0.15%) |