Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 6.006 | 6.091 | 5.983 | 6.012 | 241,437 | +0.00(+0.00%) |
Jun 27, 2003 | 6.046 | 6.074 | 5.972 | 6.012 | 54,358 | -0.03(-0.56%) |
Jun 26, 2003 | 6.057 | 6.057 | 5.961 | 6.046 | 56,829 | +0.05(+0.76%) |
Jun 25, 2003 | 6.012 | 6.159 | 6.000 | 6.000 | 202,609 | +0.03(+0.47%) |
Jun 24, 2003 | 5.966 | 6.102 | 5.955 | 5.972 | 296,148 | -0.03(-0.47%) |
Jun 23, 2003 | 5.989 | 6.057 | 5.955 | 6.000 | 1,189,360 | -0.05(-0.75%) |
Jun 20, 2003 | 6.085 | 6.142 | 5.989 | 6.046 | 139,249 | -0.04(-0.65%) |
Jun 19, 2003 | 6.034 | 6.204 | 6.034 | 6.085 | 259,792 | -0.02(-0.37%) |
Jun 18, 2003 | 6.289 | 6.289 | 6.068 | 6.108 | 130,778 | -0.16(-2.53%) |
Jun 17, 2003 | 6.369 | 6.374 | 6.238 | 6.267 | 92,656 | -0.04(-0.63%) |
Jun 16, 2003 | 6.346 | 6.369 | 6.238 | 6.306 | 1,040,050 | +0.02(+0.36%) |
Jun 13, 2003 | 6.420 | 6.420 | 6.284 | 6.284 | 126,895 | -0.06(-0.89%) |
Jun 12, 2003 | 6.278 | 6.369 | 6.210 | 6.340 | 208,080 | +0.05(+0.72%) |
Jun 11, 2003 | 6.250 | 6.312 | 6.153 | 6.295 | 228,377 | +0.03(+0.45%) |
Jun 10, 2003 | 6.352 | 6.425 | 6.193 | 6.267 | 309,915 | -0.02(-0.36%) |
Jun 09, 2003 | 6.340 | 6.340 | 6.204 | 6.289 | 189,902 | +0.02(+0.36%) |
Jun 06, 2003 | 6.397 | 6.431 | 6.261 | 6.267 | 225,553 | +0.03(+0.45%) |
Jun 05, 2003 | 6.221 | 6.284 | 6.108 | 6.238 | 588,062 | +0.08(+1.29%) |
Jun 04, 2003 | 6.080 | 6.221 | 6.057 | 6.159 | 580,296 | +0.21(+3.52%) |
Jun 03, 2003 | 5.859 | 5.989 | 5.836 | 5.949 | 145,780 | +0.08(+1.45%) |
Jun 02, 2003 | 5.972 | 6.034 | 5.836 | 5.864 | 90,538 | -0.15(-2.54%) |
May 30, 2003 | 6.006 | 6.085 | 5.915 | 6.017 | 344,683 | +0.02(+0.38%) |
May 29, 2003 | 5.944 | 6.080 | 5.944 | 5.995 | 1,402,912 | +0.12(+2.03%) |
May 28, 2003 | 5.904 | 5.938 | 5.842 | 5.876 | 720,958 | +0.02(+0.29%) |
May 27, 2003 | 5.632 | 5.859 | 5.632 | 5.859 | 571,648 | -0.10(-1.71%) |
May 23, 2003 | 5.910 | 5.983 | 5.881 | 5.961 | 291,913 | +0.09(+1.54%) |
May 22, 2003 | 5.825 | 5.904 | 5.779 | 5.870 | 2,645,926 | +0.09(+1.57%) |
May 21, 2003 | 5.768 | 5.802 | 5.615 | 5.779 | 72,360 | +0.12(+2.10%) |
May 20, 2003 | 5.581 | 5.666 | 5.553 | 5.660 | 296,501 | +0.02(+0.30%) |
May 19, 2003 | 5.774 | 5.830 | 5.643 | 5.643 | 495,581 | -0.29(-4.87%) |
May 16, 2003 | 5.808 | 5.938 | 5.734 | 5.932 | 170,312 | +0.06(+1.06%) |
May 15, 2003 | 5.983 | 6.023 | 5.819 | 5.870 | 452,694 | -0.20(-3.36%) |
May 14, 2003 | 6.182 | 6.182 | 6.034 | 6.074 | 81,890 | -0.08(-1.29%) |
May 13, 2003 | 6.199 | 6.227 | 6.119 | 6.153 | 232,965 | +0.03(+0.56%) |
May 12, 2003 | 6.034 | 6.148 | 6.012 | 6.119 | 425,691 | +0.07(+1.22%) |
May 09, 2003 | 6.006 | 6.046 | 5.915 | 6.046 | 213,022 | +0.19(+3.19%) |
May 08, 2003 | 5.870 | 5.915 | 5.791 | 5.859 | 148,603 | +0.02(+0.39%) |
May 07, 2003 | 5.779 | 5.842 | 5.728 | 5.836 | 627,066 | +0.15(+2.59%) |
May 06, 2003 | 5.700 | 5.711 | 5.643 | 5.689 | 844,147 | -0.01(-0.10%) |
May 05, 2003 | 5.762 | 5.802 | 5.672 | 5.694 | 375,569 | -0.04(-0.69%) |
May 02, 2003 | 5.723 | 5.813 | 5.694 | 5.734 | 212,316 | +0.01(+0.20%) |
May 01, 2003 | 5.751 | 5.802 | 5.677 | 5.723 | 182,842 | +0.00(+0.00%) |
Apr 30, 2003 | 5.819 | 5.819 | 5.723 | 5.723 | 189,902 | -0.02(-0.39%) |
Apr 29, 2003 | 5.689 | 5.893 | 5.677 | 5.745 | 1,419,326 | +0.18(+3.15%) |
Apr 28, 2003 | 5.405 | 5.581 | 5.337 | 5.570 | 573,589 | +0.16(+3.04%) |
Apr 25, 2003 | 5.422 | 5.434 | 5.377 | 5.405 | 46,240 | -0.01(-0.10%) |
Apr 24, 2003 | 5.547 | 5.547 | 5.383 | 5.411 | 145,427 | -0.12(-2.25%) |
Apr 23, 2003 | 5.473 | 5.536 | 5.451 | 5.536 | 126,366 | +0.09(+1.66%) |
Apr 22, 2003 | 5.337 | 5.456 | 5.320 | 5.445 | 124,601 | -0.02(-0.31%) |
Apr 21, 2003 | 5.575 | 5.575 | 5.394 | 5.462 | 125,483 | +0.06(+1.15%) |
Apr 17, 2003 | 5.354 | 5.434 | 5.343 | 5.400 | 165,723 | +0.14(+2.69%) |
Apr 16, 2003 | 5.252 | 5.337 | 5.218 | 5.258 | 460,283 | +0.02(+0.32%) |
Apr 15, 2003 | 5.145 | 5.241 | 5.139 | 5.241 | 523,290 | +0.15(+2.89%) |
Apr 14, 2003 | 5.088 | 5.099 | 5.031 | 5.094 | 427,986 | +0.07(+1.35%) |
Apr 11, 2003 | 4.992 | 5.071 | 4.963 | 5.026 | 147,368 | +0.06(+1.14%) |
Apr 10, 2003 | 5.026 | 5.043 | 4.946 | 4.969 | 27,179 | -0.07(-1.46%) |
Apr 09, 2003 | 5.065 | 5.099 | 5.037 | 5.043 | 428,515 | -0.03(-0.56%) |
Apr 08, 2003 | 5.264 | 5.264 | 5.048 | 5.071 | 254,673 | -0.14(-2.72%) |
Apr 07, 2003 | 5.383 | 5.383 | 5.213 | 5.213 | 295,619 | +0.06(+1.21%) |
Apr 04, 2003 | 5.122 | 5.162 | 5.054 | 5.150 | 135,014 | +0.05(+0.89%) |
Apr 03, 2003 | 5.094 | 5.128 | 5.026 | 5.105 | 847,324 | +0.07(+1.35%) |
Apr 02, 2003 | 5.133 | 5.133 | 5.003 | 5.037 | 685,131 | +0.14(+2.77%) |
Apr 01, 2003 | 4.810 | 4.901 | 4.771 | 4.901 | 173,135 | +0.17(+3.59%) |
Mar 31, 2003 | 4.742 | 4.760 | 4.652 | 4.731 | 63,889 | -0.03(-0.71%) |
Mar 28, 2003 | 4.731 | 4.765 | 4.708 | 4.765 | 504,406 | +0.05(+0.96%) |
Mar 27, 2003 | 4.624 | 4.720 | 4.601 | 4.720 | 21,002 | -0.01(-0.12%) |
Mar 26, 2003 | 4.742 | 4.742 | 4.686 | 4.726 | 84,361 | +0.02(+0.36%) |
Mar 25, 2003 | 4.652 | 4.708 | 4.629 | 4.708 | 503,876 | +0.08(+1.71%) |
Mar 24, 2003 | 4.680 | 4.680 | 4.624 | 4.629 | 283,618 | -0.12(-2.62%) |
Mar 21, 2003 | 4.731 | 4.754 | 4.652 | 4.754 | 1,046,757 | +0.15(+3.33%) |
Mar 20, 2003 | 4.510 | 4.618 | 4.499 | 4.601 | 133,602 | +0.02(+0.50%) |
Mar 19, 2003 | 4.618 | 4.663 | 4.561 | 4.578 | 134,308 | -0.05(-0.98%) |
Mar 18, 2003 | 4.612 | 4.624 | 4.567 | 4.624 | 214,434 | +0.08(+1.75%) |
Mar 17, 2003 | 4.527 | 4.612 | 4.488 | 4.544 | 709,663 | +0.00(+0.00%) |
Mar 14, 2003 | 4.635 | 4.635 | 4.527 | 4.544 | 255,732 | -0.02(-0.37%) |
Mar 13, 2003 | 4.459 | 4.573 | 4.448 | 4.561 | 259,615 | +0.12(+2.81%) |
Mar 12, 2003 | 4.363 | 4.437 | 4.312 | 4.437 | 103,246 | +0.10(+2.35%) |
Mar 11, 2003 | 4.244 | 4.340 | 4.244 | 4.335 | 64,065 | +0.10(+2.41%) |
Mar 10, 2003 | 4.306 | 4.357 | 4.233 | 4.233 | 19,766 | -0.17(-3.86%) |
Mar 07, 2003 | 4.346 | 4.420 | 4.335 | 4.403 | 108,717 | +0.07(+1.70%) |
Mar 06, 2003 | 4.272 | 4.346 | 4.267 | 4.329 | 211,610 | +0.10(+2.28%) |
Mar 05, 2003 | 4.301 | 4.301 | 4.159 | 4.233 | 85,067 | +0.03(+0.81%) |
Mar 04, 2003 | 4.187 | 4.267 | 4.187 | 4.199 | 95,657 | -0.04(-0.94%) |
Mar 03, 2003 | 4.142 | 4.250 | 4.142 | 4.238 | 35,121 | +0.02(+0.40%) |
Feb 28, 2003 | 4.187 | 4.227 | 4.187 | 4.221 | 66,536 | +0.05(+1.09%) |
Feb 27, 2003 | 4.108 | 4.176 | 4.108 | 4.176 | 24,002 | +0.08(+2.08%) |
Feb 26, 2003 | 4.165 | 4.193 | 4.091 | 4.091 | 65,301 | -0.06(-1.37%) |
Feb 25, 2003 | 4.136 | 4.148 | 4.074 | 4.148 | 346,095 | -0.10(-2.27%) |
Feb 24, 2003 | 4.244 | 4.335 | 4.244 | 4.244 | 59,829 | +0.07(+1.63%) |
Feb 21, 2003 | 4.204 | 4.204 | 4.176 | 4.176 | 3,882 | +0.00(+0.00%) |
Feb 20, 2003 | 4.227 | 4.227 | 4.136 | 4.176 | 52,946 | +0.01(+0.14%) |
Feb 19, 2003 | 4.250 | 4.250 | 4.165 | 4.170 | 158,840 | -0.08(-1.87%) |
Feb 18, 2003 | 4.238 | 4.250 | 4.238 | 4.250 | 46,946 | +0.19(+4.60%) |
Feb 14, 2003 | 4.136 | 4.136 | 4.057 | 4.063 | 9,353 | -0.10(-2.32%) |
Feb 13, 2003 | 4.153 | 4.216 | 4.108 | 4.159 | 111,364 | -0.12(-2.78%) |
Feb 12, 2003 | 4.267 | 4.301 | 4.267 | 4.278 | 28,414 | -0.02(-0.40%) |
Feb 11, 2003 | 4.380 | 4.403 | 4.289 | 4.295 | 183,725 | +0.05(+1.07%) |
Feb 10, 2003 | 4.170 | 4.312 | 4.170 | 4.250 | 218,317 | -0.03(-0.79%) |
Feb 07, 2003 | 4.335 | 4.397 | 4.267 | 4.284 | 20,296 | +0.03(+0.67%) |
Feb 06, 2003 | 4.278 | 4.278 | 4.210 | 4.255 | 124,071 | -0.10(-2.34%) |
Feb 05, 2003 | 4.363 | 4.363 | 4.318 | 4.357 | 14,119 | +0.06(+1.32%) |
Feb 04, 2003 | 4.386 | 4.386 | 4.301 | 4.301 | 67,595 | -0.14(-3.07%) |
Feb 03, 2003 | 4.459 | 4.493 | 4.420 | 4.437 | 246,378 | -0.02(-0.51%) |
Jan 31, 2003 | 4.340 | 4.476 | 4.340 | 4.459 | 407,160 | +0.13(+3.01%) |
Jan 30, 2003 | 4.369 | 4.369 | 4.221 | 4.329 | 132,013 | -0.02(-0.39%) |
Jan 29, 2003 | 4.148 | 4.369 | 4.148 | 4.346 | 397,983 | +0.20(+4.78%) |
Jan 28, 2003 | 4.108 | 4.153 | 4.080 | 4.148 | 288,206 | +0.05(+1.24%) |
Jan 27, 2003 | 3.972 | 4.125 | 3.972 | 4.097 | 324,034 | -0.07(-1.63%) |
Jan 24, 2003 | 4.284 | 4.306 | 4.136 | 4.165 | 179,666 | -0.20(-4.67%) |
Jan 23, 2003 | 4.499 | 4.499 | 4.369 | 4.369 | 499,464 | -0.05(-1.15%) |
Jan 22, 2003 | 4.482 | 4.527 | 4.420 | 4.420 | 517,113 | -0.13(-2.86%) |
Jan 21, 2003 | 4.584 | 4.652 | 4.539 | 4.550 | 316,621 | -0.22(-4.63%) |
Jan 17, 2003 | 4.844 | 4.844 | 4.771 | 4.771 | 617,182 | -0.21(-4.21%) |
Jan 16, 2003 | 4.975 | 5.065 | 4.952 | 4.980 | 54,182 | +0.05(+1.03%) |
Jan 15, 2003 | 5.071 | 5.071 | 4.924 | 4.929 | 77,302 | -0.16(-3.23%) |
Jan 14, 2003 | 5.116 | 5.116 | 5.031 | 5.094 | 37,592 | -0.01(-0.11%) |
Jan 13, 2003 | 5.060 | 5.122 | 5.014 | 5.099 | 359,684 | +0.01(+0.11%) |
Jan 10, 2003 | 4.997 | 5.094 | 4.963 | 5.094 | 173,665 | +0.15(+3.10%) |
Jan 09, 2003 | 4.958 | 4.963 | 4.827 | 4.941 | 382,452 | +0.20(+4.18%) |
Jan 08, 2003 | 4.890 | 4.929 | 4.742 | 4.742 | 78,890 | -0.16(-3.24%) |
Jan 07, 2003 | 4.952 | 4.958 | 4.878 | 4.901 | 59,476 | -0.07(-1.48%) |
Jan 06, 2003 | 5.014 | 5.014 | 4.895 | 4.975 | 294,383 | +0.25(+5.40%) |
Jan 03, 2003 | 4.805 | 4.805 | 4.624 | 4.720 | 568,824 | +0.15(+3.35%) |
Jan 02, 2003 | 4.595 | 4.697 | 4.516 | 4.567 | 235,436 | +0.05(+1.00%) |
Dec 31, 2002 | 4.578 | 4.584 | 4.510 | 4.522 | 7,059 | -0.06(-1.24%) |
Dec 30, 2002 | 4.471 | 4.584 | 4.465 | 4.578 | 143,662 | -0.03(-0.74%) |
Dec 27, 2002 | 4.703 | 4.703 | 4.533 | 4.612 | 49,416 | -0.01(-0.12%) |
Dec 26, 2002 | 4.692 | 4.697 | 4.612 | 4.618 | 5,824 | -0.10(-2.16%) |
Dec 24, 2002 | 4.505 | 4.726 | 4.505 | 4.720 | 10,236 | +0.13(+2.84%) |
Dec 23, 2002 | 4.873 | 4.924 | 4.539 | 4.590 | 1,202,950 | -0.23(-4.71%) |
Dec 20, 2002 | 4.731 | 4.924 | 4.731 | 4.816 | 521,525 | +0.12(+2.53%) |
Dec 19, 2002 | 4.584 | 4.760 | 4.584 | 4.697 | 171,194 | +0.14(+2.98%) |
Dec 18, 2002 | 4.533 | 4.561 | 4.380 | 4.561 | 203,492 | +0.12(+2.81%) |
Dec 17, 2002 | 4.476 | 4.527 | 4.420 | 4.437 | 266,851 | +0.05(+1.03%) |
Dec 16, 2002 | 4.278 | 4.442 | 4.250 | 4.391 | 402,042 | +0.09(+2.11%) |
Dec 13, 2002 | 4.148 | 4.301 | 4.136 | 4.301 | 56,476 | +0.11(+2.57%) |
Dec 12, 2002 | 4.244 | 4.244 | 4.114 | 4.193 | 99,892 | +0.00(+0.00%) |
Dec 11, 2002 | 4.210 | 4.216 | 4.108 | 4.193 | 144,015 | +0.04(+0.95%) |
Dec 10, 2002 | 4.034 | 4.165 | 4.034 | 4.153 | 20,649 | +0.16(+3.97%) |
Dec 09, 2002 | 4.080 | 4.125 | 3.995 | 3.995 | 65,653 | -0.19(-4.60%) |
Dec 06, 2002 | 4.023 | 4.187 | 4.023 | 4.187 | 40,592 | +0.11(+2.64%) |
Dec 05, 2002 | 4.199 | 4.204 | 4.023 | 4.080 | 288,559 | -0.10(-2.31%) |
Dec 04, 2002 | 4.114 | 4.216 | 4.114 | 4.176 | 318,739 | -0.08(-1.86%) |
Dec 03, 2002 | 4.301 | 4.301 | 4.165 | 4.255 | 594,062 | +0.03(+0.67%) |
Dec 02, 2002 | 4.357 | 4.363 | 4.221 | 4.227 | 31,768 | +0.08(+2.05%) |
Nov 29, 2002 | 4.250 | 4.250 | 4.142 | 4.142 | 10,589 | -0.12(-2.92%) |
Nov 27, 2002 | 4.165 | 4.267 | 4.085 | 4.267 | 42,886 | +0.15(+3.72%) |
Nov 26, 2002 | 4.278 | 4.278 | 4.108 | 4.114 | 18,354 | -0.20(-4.60%) |
Nov 25, 2002 | 4.335 | 4.357 | 4.261 | 4.312 | 1,779,893 | -0.03(-0.78%) |
Nov 22, 2002 | 4.148 | 4.346 | 4.148 | 4.346 | 15,001 | +0.01(+0.26%) |
Nov 21, 2002 | 4.278 | 4.335 | 4.250 | 4.335 | 81,008 | +0.06(+1.46%) |
Nov 20, 2002 | 4.187 | 4.272 | 4.085 | 4.272 | 217,964 | +0.06(+1.34%) |
Nov 19, 2002 | 4.142 | 4.233 | 4.142 | 4.216 | 85,773 | -0.02(-0.53%) |
Nov 18, 2002 | 4.136 | 4.261 | 4.114 | 4.238 | 66,712 | +0.27(+6.70%) |
Nov 15, 2002 | 4.046 | 4.046 | 3.864 | 3.972 | 11,118 | -0.03(-0.85%) |
Nov 14, 2002 | 4.040 | 4.040 | 3.910 | 4.006 | 52,064 | +0.02(+0.43%) |
Nov 13, 2002 | 4.023 | 4.023 | 3.921 | 3.989 | 22,061 | +0.01(+0.28%) |
Nov 12, 2002 | 4.091 | 4.136 | 3.972 | 3.978 | 16,589 | -0.16(-3.84%) |
Nov 11, 2002 | 4.193 | 4.193 | 4.097 | 4.136 | 14,295 | -0.03(-0.68%) |
Nov 08, 2002 | 4.170 | 4.216 | 4.125 | 4.165 | 88,421 | +0.09(+2.23%) |
Nov 07, 2002 | 3.972 | 4.085 | 3.944 | 4.074 | 64,418 | +0.18(+4.66%) |
Nov 06, 2002 | 3.978 | 4.074 | 3.859 | 3.893 | 1,404,501 | -0.22(-5.37%) |
Nov 05, 2002 | 4.142 | 4.238 | 4.091 | 4.114 | 173,665 | -0.03(-0.82%) |
Nov 04, 2002 | 4.306 | 4.471 | 4.142 | 4.148 | 2,162,522 | -0.05(-1.08%) |
Nov 01, 2002 | 4.216 | 4.312 | 4.187 | 4.193 | 73,948 | -0.02(-0.40%) |
Oct 31, 2002 | 4.142 | 4.233 | 4.142 | 4.210 | 2,381,015 | +0.17(+4.21%) |
Oct 30, 2002 | 3.898 | 4.057 | 3.898 | 4.040 | 588,414 | +0.27(+7.22%) |
Oct 29, 2002 | 3.808 | 3.808 | 3.660 | 3.768 | 696,955 | -0.01(-0.30%) |
Oct 28, 2002 | 4.080 | 4.187 | 3.779 | 3.779 | 1,431,856 | -0.24(-5.92%) |
Oct 25, 2002 | 3.893 | 4.017 | 3.785 | 4.017 | 1,545,692 | +0.22(+5.82%) |
Oct 24, 2002 | 3.683 | 3.853 | 3.683 | 3.796 | 666,952 | +0.16(+4.52%) |
Oct 23, 2002 | 3.513 | 3.655 | 3.507 | 3.632 | 37,980,472 | +0.15(+4.23%) |
Oct 22, 2002 | 3.264 | 3.507 | 3.258 | 3.485 | 76,949 | +0.08(+2.50%) |
Oct 21, 2002 | 3.445 | 3.445 | 3.286 | 3.400 | 43,945 | +0.01(+0.17%) |
Oct 18, 2002 | 3.320 | 3.428 | 3.320 | 3.394 | 297,384 | +0.03(+1.01%) |
Oct 17, 2002 | 3.088 | 3.366 | 3.088 | 3.360 | 583,826 | +0.33(+10.84%) |
Oct 16, 2002 | 3.230 | 3.230 | 3.031 | 3.031 | 426,750 | -0.18(-5.48%) |
Oct 15, 2002 | 3.315 | 3.337 | 3.128 | 3.207 | 154,428 | +0.01(+0.18%) |
Oct 14, 2002 | 3.286 | 3.332 | 3.201 | 3.201 | 76,772 | -0.22(-6.46%) |
Oct 11, 2002 | 3.366 | 3.536 | 3.292 | 3.422 | 78,184 | +0.19(+5.97%) |
Oct 10, 2002 | 3.337 | 3.400 | 3.230 | 3.230 | 27,232,282 | -0.07(-2.06%) |
Oct 09, 2002 | 3.315 | 3.371 | 3.286 | 3.298 | 228,729 | -0.24(-6.73%) |
Oct 08, 2002 | 3.411 | 3.536 | 3.377 | 3.536 | 224,317 | +0.07(+2.13%) |
Oct 07, 2002 | 3.513 | 3.621 | 3.462 | 3.462 | 4,451,587 | -0.22(-6.00%) |
Oct 04, 2002 | 3.734 | 3.734 | 3.604 | 3.683 | 668,717 | +0.04(+1.09%) |
Oct 03, 2002 | 3.530 | 3.660 | 3.462 | 3.643 | 563,706 | +0.06(+1.74%) |
Oct 02, 2002 | 3.632 | 3.734 | 3.519 | 3.581 | 504,229 | -0.04(-1.10%) |
Oct 01, 2002 | 3.315 | 3.621 | 3.292 | 3.621 | 386,511 | +0.34(+10.36%) |
Sep 30, 2002 | 3.128 | 3.309 | 3.060 | 3.281 | 943,334 | +0.00(+0.00%) |
Sep 27, 2002 | 3.456 | 3.456 | 3.269 | 3.281 | 1,176,653 | -0.24(-6.91%) |
Sep 26, 2002 | 3.553 | 3.655 | 3.490 | 3.524 | 196,255 | -0.05(-1.27%) |
Sep 25, 2002 | 3.581 | 3.683 | 3.490 | 3.570 | 791,907 | -0.01(-0.16%) |
Sep 24, 2002 | 3.694 | 3.734 | 3.575 | 3.575 | 16,784,122 | -0.16(-4.25%) |
Sep 23, 2002 | 3.796 | 3.796 | 3.689 | 3.734 | 118,071 | -0.28(-7.05%) |
Sep 20, 2002 | 3.915 | 4.040 | 3.830 | 4.017 | 220,787 | +0.14(+3.50%) |
Sep 19, 2002 | 4.080 | 4.080 | 3.870 | 3.881 | 645,773 | -0.18(-4.46%) |
Sep 18, 2002 | 4.108 | 4.216 | 4.034 | 4.063 | 5,435,867 | -0.16(-3.76%) |
Sep 17, 2002 | 4.391 | 4.442 | 4.221 | 4.221 | 322,622 | -0.16(-3.75%) |
Sep 16, 2002 | 4.465 | 4.465 | 4.386 | 4.386 | 238,613 | -0.18(-3.85%) |
Sep 13, 2002 | 4.522 | 4.618 | 4.454 | 4.561 | 9,177 | -0.03(-0.62%) |
Sep 12, 2002 | 4.607 | 4.607 | 4.476 | 4.590 | 165,723 | -0.04(-0.86%) |
Sep 11, 2002 | 4.601 | 4.646 | 4.544 | 4.629 | 1,002,988 | +0.21(+4.74%) |
Sep 10, 2002 | 4.556 | 4.556 | 4.420 | 4.420 | 115,247 | -0.02(-0.51%) |
Sep 09, 2002 | 4.306 | 4.465 | 4.267 | 4.442 | 27,179 | +0.18(+4.12%) |
Sep 06, 2002 | 4.318 | 4.318 | 4.216 | 4.267 | 25,237 | +0.09(+2.17%) |
Sep 05, 2002 | 4.465 | 4.465 | 4.176 | 4.176 | 13,942 | -0.23(-5.15%) |
Sep 04, 2002 | 4.442 | 4.442 | 4.318 | 4.403 | 28,591 | +0.06(+1.30%) |
Sep 03, 2002 | 4.561 | 4.561 | 4.346 | 4.346 | 2,131,283 | -0.22(-4.72%) |
Aug 30, 2002 | 4.573 | 4.720 | 4.510 | 4.561 | 310,973 | -0.02(-0.37%) |
Aug 29, 2002 | 4.318 | 4.590 | 4.306 | 4.578 | 116,306 | +0.13(+2.93%) |
Aug 28, 2002 | 4.556 | 4.573 | 4.380 | 4.448 | 99,363 | -0.04(-0.88%) |
Aug 27, 2002 | 4.590 | 4.669 | 4.465 | 4.488 | 433,986 | +0.08(+1.80%) |
Aug 26, 2002 | 4.380 | 4.471 | 4.306 | 4.408 | 341,506 | +0.03(+0.78%) |
Aug 23, 2002 | 4.335 | 4.420 | 4.284 | 4.374 | 418,279 | +0.08(+1.98%) |
Aug 22, 2002 | 4.267 | 4.289 | 4.170 | 4.289 | 17,648 | +0.07(+1.61%) |
Aug 21, 2002 | 4.204 | 4.323 | 4.193 | 4.221 | 295,972 | +0.05(+1.09%) |
Aug 20, 2002 | 4.380 | 4.386 | 4.170 | 4.176 | 113,482 | -0.13(-3.03%) |
Aug 16, 2002 | 4.051 | 4.335 | 4.006 | 4.306 | 459,577 | +0.25(+6.29%) |
Aug 15, 2002 | 4.193 | 4.210 | 3.995 | 4.051 | 107,658 | -0.11(-2.72%) |
Aug 14, 2002 | 4.199 | 4.199 | 3.966 | 4.165 | 387,393 | -0.01(-0.14%) |
Aug 13, 2002 | 4.187 | 4.301 | 4.085 | 4.170 | 390,923 | -0.14(-3.29%) |
Aug 12, 2002 | 4.556 | 4.556 | 4.278 | 4.312 | 130,072 | -0.15(-3.30%) |
Aug 07, 2002 | 4.499 | 4.499 | 4.312 | 4.459 | 490,286 | +0.10(+2.34%) |
Aug 06, 2002 | 4.165 | 4.363 | 4.085 | 4.357 | 1,156,004 | +0.18(+4.20%) |
Aug 05, 2002 | 4.561 | 4.561 | 4.182 | 4.182 | 290,677 | -0.24(-5.38%) |
Aug 02, 2002 | 4.380 | 4.493 | 4.227 | 4.420 | 3,626,852 | +0.23(+5.55%) |
Aug 01, 2002 | 3.955 | 4.244 | 3.836 | 4.187 | 2,528,384 | +0.23(+5.87%) |
Jul 31, 2002 | 3.915 | 3.989 | 3.683 | 3.955 | 3,205,926 | +0.14(+3.56%) |
Jul 30, 2002 | 3.910 | 3.989 | 3.740 | 3.819 | 3,250,048 | -0.12(-3.02%) |
Jul 29, 2002 | 4.278 | 4.301 | 3.881 | 3.938 | 3,505,428 | -0.34(-7.95%) |
Jul 26, 2002 | 4.493 | 4.493 | 4.238 | 4.278 | 152,486 | -0.19(-4.19%) |
Jul 25, 2002 | 4.533 | 4.612 | 4.369 | 4.465 | 1,313,079 | -0.27(-5.63%) |
Jul 24, 2002 | 4.431 | 4.816 | 4.397 | 4.731 | 1,411,913 | +0.08(+1.83%) |
Jul 23, 2002 | 4.929 | 4.929 | 4.595 | 4.646 | 180,195 | -0.22(-4.54%) |
Jul 22, 2002 | 4.997 | 5.156 | 4.827 | 4.867 | 66,183 | -0.25(-4.87%) |
Jul 19, 2002 | 5.122 | 5.235 | 5.122 | 5.116 | 70,066 | +0.00(+0.00%) |
Jul 17, 2002 | 5.099 | 5.184 | 5.071 | 5.116 | 210,551 | -0.26(-4.85%) |
Jul 12, 2002 | 5.354 | 5.377 | 5.247 | 5.377 | 4,251,801 | +0.16(+3.15%) |
Jul 11, 2002 | 5.156 | 5.213 | 5.071 | 5.213 | 508,994 | +0.10(+1.88%) |
Jul 10, 2002 | 5.298 | 5.298 | 5.105 | 5.116 | 169,782 | -0.02(-0.44%) |
Jul 09, 2002 | 5.201 | 5.213 | 5.105 | 5.139 | 2,268,768 | +0.01(+0.22%) |
Jul 08, 2002 | 5.099 | 5.128 | 5.099 | 5.128 | 2,757,290 | -0.01(-0.22%) |
Jul 05, 2002 | 5.184 | 5.184 | 5.111 | 5.139 | 46,240 | -0.10(-1.84%) |
Jul 04, 2002 | 5.269 | 5.326 | 5.128 | 5.235 | 66,712 | +0.00(+0.00%) |
Jul 03, 2002 | 5.269 | 5.326 | 5.128 | 5.235 | 66,712 | +0.02(+0.43%) |
Jul 02, 2002 | 5.167 | 5.247 | 5.122 | 5.213 | 282,029 | +0.02(+0.44%) |