Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 5.274 | 5.327 | 5.274 | 5.327 | 106,079 | +0.06(+1.13%) |
May 29, 2003 | 5.315 | 5.339 | 5.268 | 5.268 | 38,558 | -0.05(-0.89%) |
May 28, 2003 | 5.315 | 5.345 | 5.286 | 5.315 | 36,201 | +0.00(+0.00%) |
May 27, 2003 | 5.333 | 5.393 | 5.303 | 5.315 | 23,741 | -0.02(-0.33%) |
May 23, 2003 | 5.286 | 5.345 | 5.286 | 5.333 | 17,848 | +0.03(+0.56%) |
May 22, 2003 | 5.327 | 5.345 | 5.303 | 5.303 | 144,806 | -0.02(-0.45%) |
May 21, 2003 | 5.315 | 5.404 | 5.315 | 5.327 | 49,503 | +0.01(+0.22%) |
May 20, 2003 | 5.256 | 5.315 | 5.232 | 5.315 | 60,111 | +0.06(+1.13%) |
May 19, 2003 | 5.137 | 5.315 | 4.852 | 5.256 | 37,380 | +0.11(+2.19%) |
May 16, 2003 | 5.268 | 5.333 | 5.143 | 5.143 | 64,321 | -0.17(-3.13%) |
May 15, 2003 | 5.375 | 5.399 | 5.298 | 5.309 | 61,626 | -0.06(-1.11%) |
May 14, 2003 | 5.434 | 5.458 | 5.369 | 5.369 | 60,953 | -0.07(-1.20%) |
May 13, 2003 | 5.434 | 5.464 | 5.404 | 5.434 | 55,565 | -0.01(-0.22%) |
May 12, 2003 | 5.440 | 5.464 | 5.428 | 5.446 | 9,766 | -0.01(-0.22%) |
May 09, 2003 | 5.458 | 5.476 | 5.440 | 5.458 | 117,865 | +0.00(+0.00%) |
May 08, 2003 | 5.369 | 5.464 | 5.369 | 5.458 | 10,102 | +0.08(+1.43%) |
May 07, 2003 | 5.381 | 5.452 | 5.381 | 5.381 | 20,542 | +0.01(+0.22%) |
May 06, 2003 | 5.387 | 5.458 | 5.357 | 5.369 | 78,128 | -0.02(-0.33%) |
May 05, 2003 | 5.428 | 5.464 | 5.381 | 5.387 | 46,472 | -0.04(-0.77%) |
May 02, 2003 | 5.404 | 5.464 | 5.393 | 5.428 | 75,939 | +0.05(+0.99%) |
Apr 30, 2003 | 5.351 | 5.375 | 5.327 | 5.375 | 52,197 | +0.02(+0.44%) |
Apr 29, 2003 | 5.375 | 5.375 | 5.226 | 5.351 | 56,743 | -0.03(-0.55%) |
Apr 28, 2003 | 5.375 | 5.440 | 5.345 | 5.381 | 185,891 | +0.04(+0.67%) |
Apr 25, 2003 | 5.303 | 5.345 | 5.303 | 5.345 | 169,390 | +0.04(+0.78%) |
Apr 24, 2003 | 5.345 | 5.404 | 5.303 | 5.303 | 244,319 | -0.08(-1.43%) |
Apr 23, 2003 | 5.387 | 5.404 | 5.363 | 5.381 | 379,864 | +0.02(+0.44%) |
Apr 22, 2003 | 5.315 | 5.446 | 5.315 | 5.357 | 110,625 | +0.04(+0.78%) |
Apr 21, 2003 | 5.309 | 5.321 | 5.226 | 5.315 | 61,795 | -0.03(-0.56%) |
Apr 17, 2003 | 5.137 | 5.375 | 5.137 | 5.345 | 594,380 | +0.20(+3.93%) |
Apr 16, 2003 | 5.125 | 5.149 | 5.107 | 5.143 | 112,814 | +0.08(+1.52%) |
Apr 15, 2003 | 4.947 | 5.102 | 4.941 | 5.066 | 175,451 | +0.12(+2.40%) |
Apr 14, 2003 | 4.929 | 4.953 | 4.917 | 4.947 | 12,123 | +0.02(+0.48%) |
Apr 11, 2003 | 4.906 | 4.959 | 4.870 | 4.923 | 107,257 | +0.02(+0.48%) |
Apr 10, 2003 | 4.852 | 4.906 | 4.852 | 4.900 | 34,686 | +0.08(+1.60%) |
Apr 09, 2003 | 4.870 | 4.929 | 4.816 | 4.822 | 28,456 | -0.03(-0.61%) |
Apr 08, 2003 | 4.959 | 4.971 | 4.811 | 4.852 | 94,966 | -0.11(-2.16%) |
Apr 07, 2003 | 4.989 | 5.072 | 4.947 | 4.959 | 27,614 | +0.01(+0.12%) |
Apr 04, 2003 | 4.989 | 5.007 | 4.900 | 4.953 | 18,690 | -0.01(-0.12%) |
Apr 03, 2003 | 4.989 | 5.012 | 4.900 | 4.959 | 9,934 | -0.03(-0.60%) |
Apr 02, 2003 | 4.900 | 4.995 | 4.900 | 4.989 | 50,682 | +0.11(+2.19%) |
Apr 01, 2003 | 4.763 | 4.888 | 4.763 | 4.882 | 31,823 | +0.12(+2.49%) |
Mar 31, 2003 | 4.751 | 4.799 | 4.751 | 4.763 | 355,281 | -0.01(-0.25%) |
Mar 28, 2003 | 4.799 | 4.805 | 4.775 | 4.775 | 426,000 | -0.02(-0.37%) |
Mar 27, 2003 | 4.751 | 4.799 | 4.692 | 4.793 | 234,889 | +0.00(+0.00%) |
Mar 26, 2003 | 4.811 | 4.840 | 4.787 | 4.793 | 29,298 | -0.02(-0.37%) |
Mar 25, 2003 | 4.787 | 4.811 | 4.763 | 4.811 | 63,142 | +0.03(+0.62%) |
Mar 24, 2003 | 4.757 | 4.787 | 4.757 | 4.781 | 35,191 | +0.00(+0.00%) |
Mar 21, 2003 | 4.781 | 4.811 | 4.757 | 4.781 | 673,350 | +0.00(+0.00%) |
Mar 20, 2003 | 4.721 | 4.787 | 4.710 | 4.781 | 850,486 | +0.03(+0.63%) |
Mar 19, 2003 | 4.733 | 4.757 | 4.733 | 4.751 | 52,197 | +0.01(+0.25%) |
Mar 18, 2003 | 4.751 | 4.787 | 4.721 | 4.739 | 115,845 | -0.01(-0.25%) |
Mar 17, 2003 | 4.739 | 4.751 | 4.716 | 4.751 | 46,472 | +0.04(+0.76%) |
Mar 14, 2003 | 4.775 | 4.775 | 4.716 | 4.716 | 27,445 | -0.04(-0.75%) |
Mar 13, 2003 | 4.787 | 4.787 | 4.751 | 4.751 | 105,405 | -0.03(-0.62%) |
Mar 12, 2003 | 4.751 | 4.781 | 4.692 | 4.781 | 12,460 | +0.01(+0.25%) |
Mar 11, 2003 | 4.751 | 4.769 | 4.733 | 4.769 | 30,476 | +0.03(+0.63%) |
Mar 10, 2003 | 4.787 | 4.787 | 4.727 | 4.739 | 121,570 | -0.02(-0.37%) |
Mar 07, 2003 | 4.787 | 4.787 | 4.751 | 4.757 | 131,336 | -0.02(-0.37%) |
Mar 06, 2003 | 4.787 | 4.787 | 4.763 | 4.775 | 96,649 | +0.00(+0.00%) |
Mar 05, 2003 | 4.751 | 4.781 | 4.751 | 4.775 | 38,558 | -0.01(-0.12%) |
Mar 04, 2003 | 4.751 | 4.781 | 4.751 | 4.781 | 27,614 | +0.01(+0.25%) |
Mar 03, 2003 | 4.674 | 4.775 | 4.674 | 4.769 | 106,921 | +0.12(+2.69%) |
Feb 28, 2003 | 4.775 | 4.775 | 4.644 | 4.644 | 156,256 | -0.11(-2.25%) |
Feb 27, 2003 | 4.733 | 4.775 | 4.704 | 4.751 | 9,766 | +0.03(+0.63%) |
Feb 26, 2003 | 4.716 | 4.751 | 4.668 | 4.721 | 20,710 | -0.05(-1.12%) |
Feb 25, 2003 | 4.751 | 4.781 | 4.686 | 4.775 | 17,343 | +0.02(+0.50%) |
Feb 24, 2003 | 4.781 | 4.781 | 4.721 | 4.751 | 34,517 | -0.01(-0.25%) |
Feb 21, 2003 | 4.739 | 4.781 | 4.739 | 4.763 | 34,517 | +0.02(+0.50%) |
Feb 20, 2003 | 4.763 | 4.763 | 4.733 | 4.739 | 28,961 | -0.04(-0.87%) |
Feb 19, 2003 | 4.781 | 4.787 | 4.763 | 4.781 | 21,215 | -0.01(-0.12%) |
Feb 18, 2003 | 4.769 | 4.787 | 4.751 | 4.787 | 39,400 | +0.05(+1.00%) |
Feb 14, 2003 | 4.775 | 4.775 | 4.739 | 4.739 | 6,903 | +0.00(+0.00%) |
Feb 13, 2003 | 4.757 | 4.775 | 4.704 | 4.739 | 11,786 | -0.02(-0.37%) |
Feb 12, 2003 | 4.805 | 4.805 | 4.757 | 4.757 | 21,215 | -0.05(-0.99%) |
Feb 11, 2003 | 4.721 | 4.805 | 4.710 | 4.805 | 22,394 | +0.05(+1.13%) |
Feb 10, 2003 | 4.662 | 4.751 | 4.662 | 4.751 | 14,312 | +0.06(+1.27%) |
Feb 07, 2003 | 4.716 | 4.727 | 4.662 | 4.692 | 186,059 | -0.02(-0.50%) |
Feb 06, 2003 | 4.745 | 4.805 | 4.692 | 4.716 | 30,645 | -0.03(-0.63%) |
Feb 05, 2003 | 4.710 | 4.751 | 4.698 | 4.745 | 15,659 | +0.07(+1.52%) |
Feb 04, 2003 | 4.686 | 4.739 | 4.674 | 4.674 | 14,143 | +0.03(+0.64%) |
Feb 03, 2003 | 4.674 | 4.745 | 4.638 | 4.644 | 10,944 | -0.06(-1.26%) |
Jan 31, 2003 | 4.603 | 4.704 | 4.573 | 4.704 | 18,858 | +0.14(+2.99%) |
Jan 30, 2003 | 4.626 | 4.626 | 4.567 | 4.567 | 13,133 | -0.06(-1.28%) |
Jan 29, 2003 | 4.555 | 4.626 | 4.525 | 4.626 | 4,209 | +0.04(+0.91%) |
Jan 28, 2003 | 4.520 | 4.585 | 4.502 | 4.585 | 28,287 | +0.06(+1.31%) |
Jan 27, 2003 | 4.466 | 4.531 | 4.466 | 4.525 | 39,232 | +0.04(+0.93%) |
Jan 24, 2003 | 4.537 | 4.537 | 4.460 | 4.484 | 26,435 | -0.04(-0.92%) |
Jan 23, 2003 | 4.537 | 4.573 | 4.514 | 4.525 | 78,633 | +0.02(+0.53%) |
Jan 22, 2003 | 4.472 | 4.525 | 4.472 | 4.502 | 13,302 | +0.02(+0.40%) |
Jan 21, 2003 | 4.436 | 4.484 | 4.419 | 4.484 | 18,185 | +0.02(+0.53%) |
Jan 17, 2003 | 4.454 | 4.466 | 4.395 | 4.460 | 17,174 | +0.01(+0.13%) |
Jan 16, 2003 | 4.436 | 4.466 | 4.419 | 4.454 | 20,373 | +0.04(+0.94%) |
Jan 15, 2003 | 4.419 | 4.472 | 4.407 | 4.413 | 11,281 | -0.04(-0.80%) |
Jan 14, 2003 | 4.490 | 4.490 | 4.425 | 4.448 | 10,944 | -0.02(-0.53%) |
Jan 13, 2003 | 4.502 | 4.531 | 4.407 | 4.472 | 14,985 | -0.02(-0.53%) |
Jan 10, 2003 | 4.425 | 4.496 | 4.407 | 4.496 | 11,449 | +0.02(+0.40%) |
Jan 09, 2003 | 4.419 | 4.496 | 4.419 | 4.478 | 10,776 | +0.08(+1.75%) |
Jan 08, 2003 | 4.413 | 4.454 | 4.395 | 4.401 | 17,679 | -0.05(-1.20%) |
Jan 07, 2003 | 4.436 | 4.466 | 4.401 | 4.454 | 31,655 | -0.04(-0.92%) |
Jan 06, 2003 | 4.537 | 4.537 | 4.466 | 4.496 | 12,965 | +0.02(+0.40%) |
Jan 03, 2003 | 4.537 | 4.543 | 4.430 | 4.478 | 22,226 | +0.00(+0.00%) |
Jan 02, 2003 | 4.454 | 4.496 | 4.454 | 4.478 | 30,139 | +0.07(+1.62%) |
Dec 31, 2002 | 4.430 | 4.502 | 4.407 | 4.407 | 21,552 | -0.02(-0.54%) |
Dec 30, 2002 | 4.425 | 4.484 | 4.401 | 4.430 | 34,517 | +0.02(+0.54%) |
Dec 27, 2002 | 4.454 | 4.525 | 4.401 | 4.407 | 9,597 | -0.11(-2.37%) |
Dec 26, 2002 | 4.514 | 4.537 | 4.508 | 4.514 | 10,439 | +0.00(+0.00%) |
Dec 24, 2002 | 4.490 | 4.514 | 4.490 | 4.514 | 18,353 | +0.01(+0.26%) |
Dec 23, 2002 | 4.454 | 4.502 | 4.425 | 4.502 | 17,679 | +0.00(+0.00%) |
Dec 20, 2002 | 4.543 | 4.543 | 4.395 | 4.502 | 41,758 | -0.07(-1.56%) |
Dec 19, 2002 | 4.514 | 4.573 | 4.508 | 4.573 | 11,786 | +0.09(+1.99%) |
Dec 18, 2002 | 4.472 | 4.502 | 4.460 | 4.484 | 1,683 | -0.02(-0.53%) |
Dec 17, 2002 | 4.514 | 4.514 | 4.460 | 4.508 | 8,250 | +0.00(+0.00%) |
Dec 16, 2002 | 4.377 | 4.514 | 4.377 | 4.508 | 23,236 | +0.13(+2.99%) |
Dec 13, 2002 | 4.484 | 4.543 | 4.377 | 4.377 | 29,466 | -0.11(-2.38%) |
Dec 12, 2002 | 4.472 | 4.502 | 4.454 | 4.484 | 54,891 | +0.03(+0.67%) |
Dec 11, 2002 | 4.425 | 4.508 | 4.425 | 4.454 | 22,057 | +0.03(+0.67%) |
Dec 10, 2002 | 4.407 | 4.454 | 4.407 | 4.425 | 22,899 | +0.06(+1.36%) |
Dec 09, 2002 | 4.425 | 4.430 | 4.365 | 4.365 | 6,566 | -0.07(-1.61%) |
Dec 06, 2002 | 4.341 | 4.436 | 4.335 | 4.436 | 14,143 | +0.04(+0.95%) |
Dec 05, 2002 | 4.454 | 4.454 | 4.371 | 4.395 | 14,985 | -0.03(-0.67%) |
Dec 04, 2002 | 4.407 | 4.454 | 4.407 | 4.425 | 5,051 | +0.02(+0.40%) |
Dec 03, 2002 | 4.407 | 4.478 | 4.407 | 4.407 | 7,577 | -0.03(-0.67%) |
Dec 02, 2002 | 4.537 | 4.537 | 4.436 | 4.436 | 6,398 | -0.04(-0.93%) |
Nov 29, 2002 | 4.454 | 4.490 | 4.454 | 4.478 | 28,624 | +0.03(+0.67%) |
Nov 27, 2002 | 4.448 | 4.454 | 4.413 | 4.448 | 14,985 | +0.06(+1.35%) |
Nov 26, 2002 | 4.448 | 4.490 | 4.365 | 4.389 | 37,548 | -0.12(-2.64%) |
Nov 25, 2002 | 4.407 | 4.508 | 4.395 | 4.508 | 18,185 | +0.11(+2.57%) |
Nov 22, 2002 | 4.514 | 4.514 | 4.389 | 4.395 | 153,225 | -0.12(-2.63%) |
Nov 21, 2002 | 4.484 | 4.514 | 4.454 | 4.514 | 37,380 | +0.00(+0.00%) |
Nov 20, 2002 | 4.472 | 4.514 | 4.472 | 4.514 | 16,837 | +0.07(+1.47%) |
Nov 19, 2002 | 4.478 | 4.508 | 4.436 | 4.448 | 10,439 | -0.03(-0.66%) |
Nov 18, 2002 | 4.561 | 4.561 | 4.454 | 4.478 | 22,394 | -0.07(-1.44%) |
Nov 15, 2002 | 4.573 | 4.603 | 4.537 | 4.543 | 27,782 | -0.03(-0.65%) |
Nov 14, 2002 | 4.318 | 4.573 | 4.318 | 4.573 | 46,472 | +0.24(+5.48%) |
Nov 13, 2002 | 4.442 | 4.442 | 4.312 | 4.335 | 14,143 | -0.11(-2.41%) |
Nov 12, 2002 | 4.425 | 4.454 | 4.383 | 4.442 | 4,883 | +0.05(+1.22%) |
Nov 11, 2002 | 4.514 | 4.514 | 4.347 | 4.389 | 10,102 | -0.11(-2.38%) |
Nov 08, 2002 | 4.573 | 4.573 | 4.496 | 4.496 | 10,271 | -0.03(-0.66%) |
Nov 07, 2002 | 4.514 | 4.573 | 4.514 | 4.525 | 8,587 | -0.05(-1.04%) |
Nov 06, 2002 | 4.573 | 4.621 | 4.549 | 4.573 | 5,724 | -0.03(-0.65%) |
Nov 05, 2002 | 4.603 | 4.621 | 4.585 | 4.603 | 10,102 | +0.00(+0.00%) |
Nov 04, 2002 | 4.573 | 4.603 | 4.567 | 4.603 | 36,033 | -0.02(-0.51%) |
Nov 01, 2002 | 4.478 | 4.626 | 4.478 | 4.626 | 25,930 | +0.18(+4.01%) |
Oct 31, 2002 | 4.401 | 4.484 | 4.347 | 4.448 | 14,649 | +0.01(+0.13%) |
Oct 30, 2002 | 4.484 | 4.508 | 4.318 | 4.442 | 67,351 | -0.04(-0.80%) |
Oct 29, 2002 | 4.371 | 4.478 | 4.371 | 4.478 | 5,051 | +0.14(+3.29%) |
Oct 28, 2002 | 4.454 | 4.454 | 4.335 | 4.335 | 5,219 | -0.15(-3.31%) |
Oct 25, 2002 | 4.407 | 4.484 | 4.359 | 4.484 | 4,209 | +0.09(+2.03%) |
Oct 24, 2002 | 4.413 | 4.413 | 4.359 | 4.395 | 2,525 | -0.05(-1.07%) |
Oct 23, 2002 | 4.395 | 4.442 | 4.383 | 4.442 | 8,755 | +0.08(+1.77%) |
Oct 22, 2002 | 4.425 | 4.478 | 4.335 | 4.365 | 6,735 | -0.11(-2.52%) |
Oct 21, 2002 | 4.442 | 4.478 | 4.401 | 4.478 | 9,260 | +0.04(+0.80%) |
Oct 18, 2002 | 4.514 | 4.514 | 4.442 | 4.442 | 5,556 | -0.07(-1.58%) |
Oct 17, 2002 | 4.347 | 4.514 | 4.347 | 4.514 | 24,583 | +0.21(+4.83%) |
Oct 16, 2002 | 4.466 | 4.484 | 4.306 | 4.306 | 7,745 | -0.12(-2.68%) |
Oct 15, 2002 | 4.407 | 4.478 | 4.341 | 4.425 | 20,205 | -0.04(-0.93%) |
Oct 14, 2002 | 4.425 | 4.466 | 4.365 | 4.466 | 6,398 | +0.01(+0.27%) |
Oct 11, 2002 | 4.276 | 4.454 | 4.223 | 4.454 | 9,934 | +0.21(+4.90%) |
Oct 10, 2002 | 4.098 | 4.276 | 4.021 | 4.246 | 23,741 | +0.12(+3.03%) |
Oct 09, 2002 | 4.466 | 4.466 | 4.098 | 4.122 | 35,696 | -0.32(-7.22%) |
Oct 08, 2002 | 4.460 | 4.484 | 4.335 | 4.442 | 5,051 | -0.01(-0.27%) |
Oct 07, 2002 | 4.454 | 4.478 | 4.401 | 4.454 | 17,343 | +0.01(+0.27%) |
Oct 04, 2002 | 4.425 | 4.454 | 4.425 | 4.442 | 10,439 | +0.02(+0.40%) |
Oct 03, 2002 | 4.466 | 4.543 | 4.425 | 4.425 | 28,287 | -0.01(-0.13%) |
Oct 02, 2002 | 4.401 | 4.454 | 4.365 | 4.430 | 4,630,443 | +0.02(+0.40%) |
Oct 01, 2002 | 4.395 | 4.543 | 4.395 | 4.413 | 134,198 | +0.02(+0.41%) |
Sep 30, 2002 | 4.312 | 4.454 | 4.312 | 4.395 | 43,273 | +0.12(+2.78%) |
Sep 27, 2002 | 4.425 | 4.425 | 4.240 | 4.276 | 99,680 | -0.14(-3.10%) |
Sep 26, 2002 | 4.377 | 4.425 | 4.365 | 4.413 | 36,370 | +0.02(+0.41%) |
Sep 25, 2002 | 4.365 | 4.425 | 4.306 | 4.395 | 26,772 | -0.03(-0.67%) |
Sep 24, 2002 | 4.413 | 4.448 | 4.335 | 4.425 | 21,552 | +0.00(+0.00%) |
Sep 23, 2002 | 4.537 | 4.543 | 4.401 | 4.425 | 41,421 | -0.11(-2.49%) |
Sep 20, 2002 | 4.341 | 4.537 | 4.341 | 4.537 | 57,417 | +0.26(+5.96%) |
Sep 19, 2002 | 4.454 | 4.454 | 4.276 | 4.282 | 22,562 | -0.17(-3.74%) |
Sep 18, 2002 | 4.335 | 4.543 | 4.330 | 4.448 | 17,006 | +0.11(+2.60%) |
Sep 17, 2002 | 4.371 | 4.371 | 4.288 | 4.335 | 18,353 | -0.10(-2.14%) |
Sep 16, 2002 | 4.454 | 4.454 | 4.365 | 4.430 | 5,219 | -0.02(-0.53%) |
Sep 13, 2002 | 4.359 | 4.454 | 4.359 | 4.454 | 4,209 | +0.06(+1.35%) |
Sep 12, 2002 | 4.252 | 4.436 | 4.252 | 4.395 | 14,985 | +0.08(+1.93%) |
Sep 11, 2002 | 4.335 | 4.389 | 4.276 | 4.312 | 18,016 | -0.08(-1.89%) |
Sep 10, 2002 | 4.395 | 4.395 | 4.306 | 4.395 | 14,985 | -0.03(-0.67%) |
Sep 09, 2002 | 4.454 | 4.454 | 4.288 | 4.425 | 21,047 | -0.03(-0.67%) |
Sep 06, 2002 | 4.306 | 4.460 | 4.306 | 4.454 | 11,449 | +0.20(+4.75%) |
Sep 05, 2002 | 4.514 | 4.573 | 4.217 | 4.252 | 13,133 | -0.29(-6.41%) |
Sep 04, 2002 | 4.264 | 4.543 | 4.264 | 4.543 | 9,092 | +0.30(+6.99%) |
Sep 03, 2002 | 4.454 | 4.514 | 4.175 | 4.246 | 18,185 | -0.17(-3.90%) |
Aug 30, 2002 | 4.603 | 4.638 | 4.419 | 4.419 | 9,260 | -0.15(-3.25%) |
Aug 29, 2002 | 4.395 | 4.597 | 4.395 | 4.567 | 13,133 | +0.11(+2.53%) |
Aug 28, 2002 | 4.520 | 4.597 | 4.454 | 4.454 | 16,669 | -0.06(-1.32%) |
Aug 27, 2002 | 4.662 | 4.662 | 4.514 | 4.514 | 12,965 | -0.15(-3.18%) |
Aug 26, 2002 | 4.603 | 4.680 | 4.585 | 4.662 | 5,893 | +0.10(+2.08%) |
Aug 23, 2002 | 4.692 | 4.692 | 4.514 | 4.567 | 51,355 | -0.12(-2.66%) |
Aug 22, 2002 | 4.662 | 4.692 | 4.603 | 4.692 | 53,208 | +0.03(+0.64%) |
Aug 21, 2002 | 4.662 | 4.662 | 4.603 | 4.662 | 58,932 | +0.06(+1.29%) |
Aug 20, 2002 | 4.680 | 4.692 | 4.484 | 4.603 | 59,606 | -0.06(-1.27%) |
Aug 16, 2002 | 4.644 | 4.692 | 4.615 | 4.662 | 6,903 | +0.00(+0.00%) |
Aug 15, 2002 | 4.656 | 4.662 | 4.502 | 4.662 | 1,060,792 | +0.03(+0.64%) |
Aug 14, 2002 | 4.454 | 4.632 | 4.454 | 4.632 | 7,577 | +0.15(+3.31%) |
Aug 13, 2002 | 4.585 | 4.739 | 4.454 | 4.484 | 122,748 | -0.15(-3.21%) |
Aug 12, 2002 | 4.359 | 4.632 | 4.359 | 4.632 | 151,036 | +0.27(+6.12%) |
Aug 07, 2002 | 4.395 | 4.448 | 4.365 | 4.365 | 7,913 | +0.00(+0.00%) |
Aug 06, 2002 | 4.335 | 4.425 | 4.276 | 4.365 | 130,157 | +0.05(+1.24%) |
Aug 05, 2002 | 4.365 | 4.419 | 4.312 | 4.312 | 2,862 | -0.05(-1.22%) |
Aug 02, 2002 | 4.454 | 4.454 | 4.312 | 4.365 | 56,070 | -0.09(-2.00%) |
Aug 01, 2002 | 4.425 | 4.514 | 4.389 | 4.454 | 27,782 | +0.03(+0.67%) |
Jul 31, 2002 | 4.395 | 4.425 | 4.335 | 4.425 | 42,600 | -0.02(-0.40%) |
Jul 30, 2002 | 4.543 | 4.543 | 4.335 | 4.442 | 20,373 | -0.13(-2.86%) |
Jul 29, 2002 | 4.603 | 4.603 | 4.514 | 4.573 | 77,454 | -0.03(-0.65%) |
Jul 26, 2002 | 4.573 | 4.710 | 4.543 | 4.603 | 153,057 | +0.00(+0.00%) |
Jul 25, 2002 | 4.543 | 4.692 | 4.430 | 4.603 | 15,490 | +0.12(+2.65%) |
Jul 24, 2002 | 4.217 | 4.603 | 4.157 | 4.484 | 149,184 | +0.26(+6.04%) |
Jul 23, 2002 | 4.543 | 4.543 | 4.080 | 4.229 | 39,569 | -0.34(-7.41%) |
Jul 22, 2002 | 4.561 | 4.567 | 4.484 | 4.567 | 13,302 | +0.05(+1.18%) |
Jul 19, 2002 | 4.561 | 4.692 | 4.425 | 4.514 | 23,236 | -0.09(-1.94%) |
Jul 17, 2002 | 4.389 | 4.603 | 4.389 | 4.603 | 10,607 | -0.03(-0.64%) |
Jul 12, 2002 | 4.632 | 4.686 | 4.555 | 4.632 | 7,577 | -0.03(-0.64%) |
Jul 11, 2002 | 4.632 | 4.727 | 4.621 | 4.662 | 72,234 | +0.03(+0.64%) |
Jul 10, 2002 | 4.799 | 4.799 | 4.573 | 4.632 | 76,949 | -0.17(-3.47%) |
Jul 09, 2002 | 4.692 | 4.840 | 4.692 | 4.799 | 63,142 | +0.14(+2.93%) |
Jul 08, 2002 | 4.621 | 4.781 | 4.621 | 4.662 | 15,322 | +0.06(+1.29%) |
Jul 05, 2002 | 4.549 | 4.603 | 4.549 | 4.603 | 673 | +0.11(+2.51%) |
Jul 04, 2002 | 4.662 | 4.686 | 4.454 | 4.490 | 16,669 | +0.00(+0.00%) |
Jul 03, 2002 | 4.662 | 4.686 | 4.454 | 4.490 | 16,669 | -0.11(-2.45%) |
Jul 02, 2002 | 4.781 | 4.781 | 4.561 | 4.603 | 19,195 | -0.12(-2.52%) |
Jul 01, 2002 | 4.840 | 4.840 | 4.692 | 4.721 | 20,879 | -0.12(-2.45%) |
Jun 28, 2002 | 4.484 | 5.137 | 4.484 | 4.840 | 150,868 | +0.36(+8.09%) |
Jun 27, 2002 | 4.365 | 4.484 | 4.347 | 4.478 | 15,490 | +0.13(+3.01%) |
Jun 26, 2002 | 4.246 | 4.377 | 4.157 | 4.347 | 625,194 | +0.04(+0.97%) |
Jun 25, 2002 | 4.395 | 4.496 | 4.306 | 4.306 | 30,645 | -0.21(-4.61%) |
Jun 21, 2002 | 4.419 | 4.514 | 4.419 | 4.514 | 95,471 | +0.10(+2.15%) |
Jun 20, 2002 | 4.371 | 4.472 | 4.306 | 4.419 | 27,782 | +0.05(+1.09%) |
Jun 19, 2002 | 4.425 | 4.454 | 4.365 | 4.371 | 17,174 | +0.01(+0.14%) |
Jun 18, 2002 | 4.543 | 4.543 | 4.306 | 4.365 | 43,441 | -0.15(-3.42%) |
Jun 17, 2002 | 4.466 | 4.585 | 4.395 | 4.520 | 28,287 | +0.07(+1.47%) |
Jun 14, 2002 | 4.395 | 4.454 | 4.347 | 4.454 | 13,638 | +0.09(+2.04%) |
Jun 12, 2002 | 4.294 | 4.365 | 4.294 | 4.365 | 46,136 | +0.09(+2.08%) |
Jun 11, 2002 | 4.246 | 4.335 | 4.246 | 4.276 | 27,951 | +0.05(+1.12%) |
Jun 10, 2002 | 4.306 | 4.306 | 4.205 | 4.229 | 31,823 | -0.05(-1.11%) |
Jun 07, 2002 | 4.217 | 4.359 | 4.211 | 4.276 | 52,702 | +0.08(+1.98%) |
Jun 06, 2002 | 4.223 | 4.276 | 4.187 | 4.193 | 39,064 | -0.02(-0.42%) |