Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 10.43 | 10.85 | 10.35 | 10.77 | 1,771,049 | +0.41(+3.92%) |
May 29, 2003 | 10.30 | 10.53 | 10.22 | 10.36 | 1,872,254 | +0.15(+1.42%) |
May 28, 2003 | 9.789 | 10.41 | 9.789 | 10.22 | 2,325,044 | +0.31(+3.13%) |
May 27, 2003 | 9.045 | 9.906 | 9.016 | 9.906 | 1,301,719 | +0.74(+8.13%) |
May 23, 2003 | 8.938 | 9.296 | 8.851 | 9.161 | 662,644 | +0.09(+0.96%) |
May 22, 2003 | 8.909 | 9.112 | 8.793 | 9.074 | 1,102,202 | +0.15(+1.74%) |
May 21, 2003 | 8.338 | 8.948 | 8.126 | 8.919 | 1,896,238 | +0.55(+6.59%) |
May 20, 2003 | 8.938 | 8.938 | 8.319 | 8.367 | 1,422,463 | -0.45(-5.15%) |
May 19, 2003 | 8.958 | 9.025 | 8.580 | 8.822 | 1,472,807 | -0.26(-2.88%) |
May 16, 2003 | 9.093 | 9.228 | 8.851 | 9.083 | 1,050,823 | -0.09(-0.95%) |
May 15, 2003 | 8.870 | 9.199 | 8.832 | 9.170 | 1,184,800 | +0.28(+3.16%) |
May 14, 2003 | 8.899 | 9.045 | 8.716 | 8.890 | 1,327,666 | -0.01(-0.11%) |
May 13, 2003 | 8.745 | 8.948 | 8.609 | 8.899 | 996,137 | +0.02(+0.22%) |
May 12, 2003 | 8.812 | 8.938 | 8.619 | 8.880 | 1,741,793 | +0.09(+0.99%) |
May 09, 2003 | 8.396 | 8.812 | 8.271 | 8.793 | 1,350,571 | +0.55(+6.69%) |
May 08, 2003 | 8.300 | 8.416 | 7.932 | 8.242 | 2,064,225 | -0.08(-0.93%) |
May 07, 2003 | 8.290 | 8.609 | 8.222 | 8.319 | 1,234,110 | -0.16(-1.94%) |
May 06, 2003 | 8.551 | 8.648 | 8.145 | 8.484 | 1,652,062 | +0.08(+0.92%) |
May 05, 2003 | 8.464 | 8.754 | 8.367 | 8.406 | 1,673,151 | +0.08(+0.93%) |
May 02, 2003 | 8.164 | 8.648 | 8.097 | 8.329 | 2,375,596 | +1.01(+13.74%) |
Apr 30, 2003 | 7.594 | 7.864 | 7.042 | 7.323 | 5,417,868 | +0.70(+10.51%) |
Apr 29, 2003 | 6.423 | 6.723 | 6.365 | 6.626 | 1,764,019 | +0.33(+5.22%) |
Apr 28, 2003 | 6.094 | 6.442 | 6.017 | 6.297 | 898,963 | +0.34(+5.68%) |
Apr 25, 2003 | 5.988 | 6.104 | 5.872 | 5.959 | 801,686 | -0.19(-3.14%) |
Apr 24, 2003 | 6.394 | 6.471 | 6.075 | 6.152 | 1,143,966 | -0.34(-5.23%) |
Apr 23, 2003 | 6.530 | 6.568 | 6.230 | 6.492 | 1,037,798 | +0.24(+3.89%) |
Apr 22, 2003 | 5.930 | 6.384 | 5.833 | 6.249 | 1,675,115 | +0.32(+5.38%) |
Apr 21, 2003 | 5.688 | 5.997 | 5.523 | 5.930 | 682,492 | +0.31(+5.51%) |
Apr 17, 2003 | 5.456 | 5.649 | 5.330 | 5.620 | 458,165 | +0.19(+3.58%) |
Apr 16, 2003 | 5.465 | 5.562 | 5.291 | 5.426 | 590,384 | +0.12(+2.35%) |
Apr 15, 2003 | 5.175 | 5.456 | 5.175 | 5.301 | 392,521 | -0.16(-3.01%) |
Apr 14, 2003 | 5.282 | 5.475 | 5.224 | 5.465 | 252,755 | +0.16(+3.10%) |
Apr 11, 2003 | 5.369 | 5.494 | 5.233 | 5.301 | 426,738 | +0.00(+0.00%) |
Apr 10, 2003 | 5.224 | 5.446 | 5.146 | 5.301 | 293,693 | +0.12(+2.41%) |
Apr 09, 2003 | 5.301 | 5.485 | 5.175 | 5.176 | 537,455 | -0.12(-2.35%) |
Apr 08, 2003 | 5.533 | 5.562 | 5.291 | 5.301 | 440,177 | -0.22(-4.03%) |
Apr 07, 2003 | 5.746 | 5.765 | 5.475 | 5.523 | 718,571 | +0.15(+2.88%) |
Apr 04, 2003 | 5.427 | 5.475 | 5.253 | 5.369 | 330,805 | +0.03(+0.54%) |
Apr 03, 2003 | 5.562 | 5.698 | 5.320 | 5.340 | 905,889 | -0.17(-3.16%) |
Apr 02, 2003 | 5.523 | 5.620 | 5.330 | 5.514 | 741,107 | +0.29(+5.56%) |
Apr 01, 2003 | 5.137 | 5.272 | 5.079 | 5.224 | 661,817 | +0.22(+4.45%) |
Mar 31, 2003 | 4.953 | 5.156 | 4.769 | 5.001 | 783,391 | -0.12(-2.27%) |
Mar 28, 2003 | 5.146 | 5.233 | 5.020 | 5.117 | 356,719 | -0.06(-1.12%) |
Mar 27, 2003 | 5.166 | 5.282 | 5.030 | 5.175 | 439,200 | -0.08(-1.47%) |
Mar 26, 2003 | 5.243 | 5.465 | 5.156 | 5.253 | 467,225 | +0.02(+0.37%) |
Mar 25, 2003 | 5.166 | 5.407 | 5.108 | 5.233 | 605,689 | +0.13(+2.46%) |
Mar 24, 2003 | 5.369 | 5.427 | 5.040 | 5.108 | 1,244,992 | -0.60(-10.51%) |
Mar 21, 2003 | 5.736 | 5.872 | 5.659 | 5.707 | 863,050 | +0.04(+0.68%) |
Mar 20, 2003 | 5.349 | 5.756 | 5.185 | 5.669 | 1,007,713 | +0.27(+5.02%) |
Mar 19, 2003 | 5.611 | 5.611 | 5.282 | 5.398 | 537,533 | -0.17(-3.12%) |
Mar 18, 2003 | 5.204 | 5.591 | 5.175 | 5.572 | 1,569,178 | +0.54(+10.77%) |
Mar 17, 2003 | 4.440 | 5.127 | 4.372 | 5.030 | 975,066 | +0.49(+10.87%) |
Mar 14, 2003 | 4.692 | 4.730 | 4.469 | 4.537 | 364,075 | -0.07(-1.47%) |
Mar 13, 2003 | 4.256 | 4.701 | 4.169 | 4.605 | 784,628 | +0.53(+13.06%) |
Mar 12, 2003 | 3.908 | 4.121 | 3.908 | 4.072 | 664,385 | +0.08(+1.94%) |
Mar 11, 2003 | 4.256 | 4.285 | 3.995 | 3.995 | 476,773 | -0.22(-5.28%) |
Mar 10, 2003 | 4.305 | 4.353 | 4.198 | 4.218 | 315,505 | -0.09(-2.02%) |
Mar 07, 2003 | 4.382 | 4.450 | 4.256 | 4.305 | 498,482 | -0.11(-2.41%) |
Mar 06, 2003 | 4.556 | 4.575 | 4.392 | 4.411 | 504,788 | -0.13(-2.77%) |
Mar 05, 2003 | 4.517 | 4.575 | 4.430 | 4.537 | 273,017 | +0.01(+0.21%) |
Mar 04, 2003 | 4.469 | 4.595 | 4.372 | 4.527 | 426,738 | +0.06(+1.30%) |
Mar 03, 2003 | 4.585 | 4.817 | 4.392 | 4.469 | 460,853 | -0.13(-2.74%) |
Feb 28, 2003 | 4.392 | 4.643 | 4.353 | 4.595 | 488,041 | +0.16(+3.71%) |
Feb 27, 2003 | 4.450 | 4.634 | 4.324 | 4.430 | 576,738 | -0.02(-0.43%) |
Feb 26, 2003 | 4.498 | 4.663 | 4.450 | 4.450 | 548,413 | +0.05(+1.10%) |
Feb 25, 2003 | 4.363 | 4.469 | 4.227 | 4.401 | 370,812 | +0.03(+0.66%) |
Feb 24, 2003 | 4.527 | 4.546 | 4.372 | 4.372 | 486,180 | -0.11(-2.38%) |
Feb 21, 2003 | 4.556 | 4.643 | 4.401 | 4.479 | 502,927 | -0.17(-3.74%) |
Feb 20, 2003 | 4.672 | 4.692 | 4.556 | 4.653 | 333,286 | +0.04(+0.84%) |
Feb 19, 2003 | 4.750 | 4.866 | 4.537 | 4.614 | 570,122 | -0.17(-3.64%) |
Feb 18, 2003 | 4.933 | 5.030 | 4.750 | 4.788 | 929,563 | -0.07(-1.39%) |
Feb 14, 2003 | 4.711 | 4.856 | 4.634 | 4.856 | 676,600 | +0.18(+3.93%) |
Feb 13, 2003 | 4.779 | 4.846 | 4.595 | 4.672 | 860,404 | -0.09(-1.83%) |
Feb 12, 2003 | 4.614 | 4.788 | 4.517 | 4.759 | 592,658 | +0.14(+2.93%) |
Feb 11, 2003 | 4.595 | 4.711 | 4.527 | 4.624 | 921,809 | +0.12(+2.58%) |
Feb 10, 2003 | 4.305 | 4.508 | 4.160 | 4.508 | 472,741 | +0.23(+5.43%) |
Feb 07, 2003 | 4.440 | 4.440 | 4.208 | 4.276 | 406,890 | -0.04(-0.90%) |
Feb 06, 2003 | 4.266 | 4.469 | 4.256 | 4.314 | 711,231 | +0.00(+0.00%) |
Feb 05, 2003 | 4.479 | 4.634 | 4.256 | 4.314 | 990,348 | -0.17(-3.88%) |
Feb 04, 2003 | 4.653 | 4.672 | 4.363 | 4.488 | 1,002,960 | +0.01(+0.22%) |
Feb 03, 2003 | 4.740 | 4.798 | 4.430 | 4.479 | 659,336 | -0.25(-5.32%) |
Jan 31, 2003 | 4.392 | 4.788 | 4.353 | 4.730 | 1,109,541 | +0.05(+1.03%) |
Jan 30, 2003 | 4.769 | 5.079 | 4.624 | 4.682 | 1,396,639 | -0.09(-1.83%) |
Jan 29, 2003 | 4.566 | 4.779 | 4.459 | 4.769 | 559,681 | +0.13(+2.71%) |
Jan 28, 2003 | 4.605 | 4.779 | 4.498 | 4.643 | 962,126 | +0.17(+3.90%) |
Jan 27, 2003 | 4.682 | 4.817 | 4.450 | 4.469 | 825,359 | -0.32(-6.67%) |
Jan 24, 2003 | 5.156 | 5.224 | 4.759 | 4.788 | 1,392,277 | -0.33(-6.43%) |
Jan 23, 2003 | 5.272 | 5.514 | 5.059 | 5.117 | 1,653,096 | -0.15(-2.76%) |
Jan 22, 2003 | 5.146 | 5.388 | 5.108 | 5.262 | 731,906 | +0.03(+0.55%) |
Jan 21, 2003 | 5.369 | 5.427 | 4.943 | 5.233 | 1,223,152 | -0.11(-1.99%) |
Jan 17, 2003 | 5.707 | 5.727 | 5.320 | 5.340 | 1,038,315 | -0.63(-10.53%) |
Jan 16, 2003 | 6.152 | 6.230 | 5.901 | 5.968 | 950,858 | -0.26(-4.19%) |
Jan 15, 2003 | 5.862 | 6.239 | 5.611 | 6.230 | 1,986,589 | +0.40(+6.78%) |
Jan 14, 2003 | 5.611 | 5.891 | 5.572 | 5.834 | 797,861 | +0.18(+3.09%) |
Jan 13, 2003 | 5.997 | 6.017 | 5.630 | 5.659 | 920,776 | -0.04(-0.68%) |
Jan 10, 2003 | 5.359 | 5.978 | 5.233 | 5.698 | 1,418,844 | +0.29(+5.37%) |
Jan 09, 2003 | 5.098 | 5.562 | 5.098 | 5.407 | 975,255 | +0.40(+7.92%) |
Jan 08, 2003 | 4.866 | 5.185 | 4.846 | 5.011 | 982,078 | -0.28(-5.30%) |
Jan 07, 2003 | 5.562 | 5.562 | 5.214 | 5.291 | 993,449 | -0.08(-1.44%) |
Jan 06, 2003 | 5.030 | 5.601 | 5.011 | 5.369 | 993,656 | +0.36(+7.14%) |
Jan 03, 2003 | 4.953 | 5.069 | 4.837 | 5.011 | 800,032 | +0.08(+1.57%) |
Jan 02, 2003 | 4.682 | 5.049 | 4.643 | 4.933 | 893,071 | +0.33(+7.14%) |
Dec 31, 2002 | 4.653 | 4.866 | 4.556 | 4.605 | 570,846 | -0.05(-1.04%) |
Dec 30, 2002 | 4.779 | 4.788 | 4.450 | 4.653 | 615,504 | +0.14(+3.00%) |
Dec 27, 2002 | 4.372 | 4.585 | 4.334 | 4.517 | 686,524 | +0.17(+4.01%) |
Dec 26, 2002 | 4.198 | 4.459 | 4.189 | 4.343 | 696,345 | +0.10(+2.28%) |
Dec 24, 2002 | 4.227 | 4.392 | 4.189 | 4.247 | 616,228 | +0.07(+1.62%) |
Dec 23, 2002 | 4.353 | 4.430 | 4.150 | 4.179 | 818,019 | -0.04(-0.92%) |
Dec 20, 2002 | 4.353 | 4.498 | 4.102 | 4.218 | 1,027,150 | -0.09(-2.02%) |
Dec 19, 2002 | 4.285 | 4.527 | 4.082 | 4.305 | 826,393 | +0.01(+0.23%) |
Dec 18, 2002 | 4.508 | 4.556 | 4.169 | 4.295 | 1,152,960 | -0.48(-10.12%) |
Dec 17, 2002 | 4.837 | 5.117 | 4.634 | 4.779 | 1,307,301 | -0.14(-2.76%) |
Dec 16, 2002 | 4.943 | 4.991 | 4.808 | 4.914 | 1,157,508 | -0.03(-0.59%) |
Dec 13, 2002 | 5.214 | 5.224 | 4.924 | 4.943 | 1,078,528 | -0.41(-7.59%) |
Dec 12, 2002 | 5.572 | 5.601 | 5.185 | 5.349 | 1,190,692 | +0.17(+3.36%) |
Dec 11, 2002 | 5.001 | 5.388 | 4.866 | 5.175 | 1,195,137 | +0.15(+3.08%) |
Dec 10, 2002 | 4.827 | 5.175 | 4.788 | 5.020 | 1,491,208 | +0.38(+8.12%) |
Dec 09, 2002 | 4.846 | 5.069 | 4.546 | 4.643 | 1,749,753 | -0.44(-8.75%) |
Dec 06, 2002 | 5.175 | 5.407 | 5.079 | 5.088 | 1,425,667 | -0.33(-6.07%) |
Dec 05, 2002 | 5.756 | 5.794 | 5.388 | 5.417 | 1,580,525 | -0.07(-1.23%) |
Dec 04, 2002 | 5.843 | 6.143 | 5.407 | 5.485 | 2,570,150 | -1.08(-16.49%) |
Dec 03, 2002 | 7.303 | 7.303 | 6.481 | 6.568 | 1,388,348 | -0.66(-9.10%) |
Dec 02, 2002 | 7.332 | 7.864 | 7.139 | 7.226 | 1,894,997 | +0.20(+2.89%) |
Nov 29, 2002 | 7.265 | 7.284 | 7.013 | 7.023 | 683,629 | +0.04(+0.55%) |
Nov 27, 2002 | 6.820 | 7.255 | 6.810 | 6.984 | 1,584,247 | +0.27(+4.03%) |
Nov 26, 2002 | 7.023 | 7.158 | 6.713 | 6.713 | 1,792,551 | -0.49(-6.85%) |
Nov 25, 2002 | 6.646 | 7.371 | 6.578 | 7.207 | 3,661,601 | +0.49(+7.36%) |
Nov 22, 2002 | 5.562 | 6.820 | 5.533 | 6.712 | 4,351,434 | +1.08(+19.23%) |
Nov 21, 2002 | 4.962 | 5.630 | 4.846 | 5.630 | 3,769,216 | +0.83(+17.34%) |
Nov 20, 2002 | 4.556 | 4.856 | 4.556 | 4.798 | 936,489 | +0.24(+5.31%) |
Nov 19, 2002 | 4.517 | 4.740 | 4.450 | 4.556 | 545,311 | -0.04(-0.84%) |
Nov 18, 2002 | 4.933 | 4.933 | 4.469 | 4.595 | 1,348,858 | -0.10(-2.06%) |
Nov 15, 2002 | 4.769 | 4.904 | 4.643 | 4.692 | 1,539,588 | -0.14(-2.81%) |
Nov 14, 2002 | 4.933 | 5.049 | 4.730 | 4.827 | 1,806,197 | +0.09(+1.84%) |
Nov 13, 2002 | 4.817 | 4.924 | 4.643 | 4.740 | 1,714,915 | -0.10(-2.00%) |
Nov 12, 2002 | 4.430 | 5.001 | 4.353 | 4.837 | 2,386,864 | +0.44(+10.13%) |
Nov 11, 2002 | 4.672 | 4.672 | 4.255 | 4.392 | 1,069,018 | -0.26(-5.61%) |
Nov 08, 2002 | 5.127 | 5.127 | 4.479 | 4.653 | 2,247,719 | -0.42(-8.21%) |
Nov 07, 2002 | 4.943 | 5.224 | 4.614 | 5.069 | 2,147,857 | +0.18(+3.76%) |
Nov 06, 2002 | 4.343 | 4.982 | 4.256 | 4.885 | 3,092,719 | +0.79(+19.39%) |
Nov 05, 2002 | 3.802 | 4.121 | 3.734 | 4.092 | 1,217,570 | +0.28(+7.36%) |
Nov 04, 2002 | 3.869 | 4.227 | 3.773 | 3.811 | 1,744,171 | +0.04(+1.03%) |
Nov 01, 2002 | 3.434 | 3.821 | 3.347 | 3.773 | 1,171,050 | +0.37(+10.80%) |
Oct 31, 2002 | 3.502 | 3.637 | 3.347 | 3.405 | 4,518,491 | +0.33(+10.69%) |
Oct 30, 2002 | 3.270 | 3.579 | 2.931 | 3.076 | 3,092,366 | -0.10(-3.05%) |
Oct 29, 2002 | 3.260 | 3.386 | 2.921 | 3.173 | 1,923,529 | -0.13(-3.81%) |
Oct 28, 2002 | 3.279 | 3.453 | 3.192 | 3.299 | 1,236,112 | +0.16(+5.25%) |
Oct 25, 2002 | 3.047 | 3.231 | 2.950 | 3.134 | 941,265 | +0.21(+7.36%) |
Oct 24, 2002 | 2.989 | 3.173 | 2.863 | 2.919 | 1,798,133 | +0.01(+0.27%) |
Oct 23, 2002 | 2.554 | 3.008 | 2.515 | 2.912 | 1,043,449 | +0.36(+14.01%) |
Oct 22, 2002 | 2.428 | 2.621 | 2.341 | 2.554 | 937,109 | -0.06(-2.22%) |
Oct 21, 2002 | 2.602 | 2.672 | 2.534 | 2.612 | 2,069,290 | +0.00(+0.00%) |
Oct 18, 2002 | 2.496 | 2.680 | 2.418 | 2.612 | 939,693 | +0.14(+5.47%) |
Oct 17, 2002 | 2.447 | 2.505 | 2.360 | 2.476 | 870,373 | +0.24(+10.82%) |
Oct 16, 2002 | 2.486 | 2.515 | 2.206 | 2.235 | 627,273 | -0.41(-15.38%) |
Oct 15, 2002 | 2.505 | 2.660 | 2.399 | 2.641 | 1,379,700 | +0.30(+12.81%) |
Oct 14, 2002 | 2.041 | 2.416 | 2.022 | 2.341 | 769,086 | +0.29(+14.15%) |
Oct 11, 2002 | 1.983 | 2.167 | 1.964 | 2.051 | 673,437 | +0.12(+6.00%) |
Oct 10, 2002 | 1.799 | 2.051 | 1.712 | 1.935 | 422,897 | +0.04(+2.04%) |
Oct 09, 2002 | 1.867 | 2.147 | 1.741 | 1.896 | 706,476 | -0.03(-1.41%) |
Oct 08, 2002 | 1.606 | 1.954 | 1.548 | 1.923 | 1,005,344 | +0.37(+23.48%) |
Oct 07, 2002 | 1.654 | 1.703 | 1.548 | 1.557 | 347,965 | -0.11(-6.40%) |
Oct 04, 2002 | 1.712 | 1.790 | 1.596 | 1.664 | 641,938 | +0.06(+3.61%) |
Oct 03, 2002 | 1.935 | 1.944 | 1.606 | 1.606 | 693,506 | -0.33(-17.00%) |
Oct 02, 2002 | 2.002 | 2.254 | 1.790 | 1.935 | 1,406,352 | -0.08(-3.89%) |
Oct 01, 2002 | 2.351 | 2.505 | 1.935 | 2.013 | 1,609,371 | -0.29(-12.56%) |
Sep 30, 2002 | 2.264 | 2.447 | 2.244 | 2.302 | 124,114,032 | +0.08(+3.48%) |
Sep 27, 2002 | 1.577 | 2.293 | 1.577 | 2.225 | 3,334,414 | +0.79(+55.40%) |
Sep 25, 2002 | 1.238 | 1.470 | 1.180 | 1.432 | 2,184,090 | +0.27(+23.33%) |
Sep 24, 2002 | 1.353 | 1.393 | 1.093 | 1.161 | 3,238,894 | -0.19(-14.29%) |
Sep 23, 2002 | 1.451 | 1.499 | 1.296 | 1.354 | 895,448 | -0.08(-5.41%) |
Sep 20, 2002 | 1.596 | 1.703 | 1.383 | 1.432 | 951,789 | -0.11(-6.92%) |
Sep 19, 2002 | 1.470 | 1.577 | 1.461 | 1.538 | 752,257 | -0.06(-3.64%) |
Sep 18, 2002 | 1.664 | 1.703 | 1.451 | 1.596 | 1,485,936 | -0.13(-7.30%) |
Sep 17, 2002 | 1.964 | 1.964 | 1.664 | 1.722 | 771,841 | -0.04(-2.20%) |
Sep 16, 2002 | 1.983 | 2.012 | 1.741 | 1.761 | 1,204,046 | -0.16(-8.54%) |
Sep 13, 2002 | 1.973 | 2.022 | 1.896 | 1.925 | 887,107 | -0.05(-2.45%) |
Sep 12, 2002 | 2.012 | 2.118 | 1.973 | 1.973 | 1,286,005 | -0.04(-1.92%) |
Sep 11, 2002 | 2.070 | 2.099 | 1.993 | 2.012 | 1,054,131 | +0.07(+3.43%) |
Sep 10, 2002 | 1.944 | 2.089 | 1.906 | 1.945 | 1,730,981 | +0.01(+0.55%) |
Sep 09, 2002 | 1.935 | 1.983 | 1.886 | 1.935 | 651,943 | +0.01(+0.45%) |
Sep 06, 2002 | 2.051 | 2.080 | 1.925 | 1.926 | 1,116,090 | -0.01(-0.40%) |
Sep 05, 2002 | 1.954 | 1.993 | 1.838 | 1.934 | 854,925 | -0.10(-4.81%) |
Sep 04, 2002 | 2.167 | 2.186 | 1.906 | 2.031 | 1,633,428 | -0.09(-4.11%) |
Sep 03, 2002 | 2.177 | 2.225 | 2.080 | 2.118 | 799,727 | -0.06(-2.67%) |
Aug 30, 2002 | 2.293 | 2.302 | 2.147 | 2.177 | 626,832 | -0.02(-0.88%) |
Aug 29, 2002 | 2.206 | 2.230 | 2.128 | 2.196 | 579,426 | +0.00(+0.00%) |
Aug 28, 2002 | 2.235 | 2.297 | 2.177 | 2.196 | 665,947 | -0.11(-4.62%) |
Aug 27, 2002 | 2.351 | 2.496 | 2.177 | 2.302 | 1,371,698 | -0.06(-2.46%) |
Aug 26, 2002 | 2.409 | 2.554 | 2.322 | 2.360 | 1,354,820 | +0.03(+1.24%) |
Aug 23, 2002 | 2.612 | 2.709 | 2.283 | 2.331 | 2,383,684 | -0.33(-12.36%) |
Aug 22, 2002 | 2.738 | 2.776 | 2.660 | 2.660 | 1,155,618 | -0.09(-3.17%) |
Aug 21, 2002 | 2.805 | 2.999 | 2.650 | 2.747 | 1,466,203 | -0.22(-7.49%) |
Aug 20, 2002 | 3.173 | 3.173 | 2.921 | 2.970 | 747,052 | -0.02(-0.65%) |
Aug 16, 2002 | 2.989 | 3.086 | 2.912 | 2.989 | 1,187,601 | +0.01(+0.29%) |
Aug 15, 2002 | 3.589 | 3.589 | 2.960 | 2.980 | 1,493,110 | -0.37(-10.98%) |
Aug 14, 2002 | 3.221 | 3.376 | 3.047 | 3.348 | 1,055,165 | +0.15(+4.63%) |
Aug 13, 2002 | 3.482 | 3.608 | 3.192 | 3.200 | 1,003,994 | -0.32(-9.12%) |
Aug 12, 2002 | 3.415 | 3.540 | 3.124 | 3.521 | 990,519 | +0.45(+14.83%) |
Aug 07, 2002 | 2.805 | 3.105 | 2.612 | 3.066 | 3,111,224 | +0.41(+15.27%) |
Aug 06, 2002 | 2.825 | 3.173 | 2.505 | 2.660 | 2,308,708 | -0.13(-4.51%) |
Aug 05, 2002 | 3.492 | 3.502 | 2.718 | 2.786 | 252,342,448 | -0.60(-17.71%) |
Aug 02, 2002 | 3.376 | 3.502 | 2.902 | 3.386 | 1,565,646 | +0.06(+1.74%) |
Aug 01, 2002 | 3.831 | 3.889 | 3.192 | 3.328 | 2,068,081 | -0.48(-12.69%) |
Jul 31, 2002 | 4.179 | 4.189 | 3.676 | 3.811 | 244,020,624 | -0.83(-17.92%) |
Jul 30, 2002 | 4.237 | 4.682 | 4.063 | 4.643 | 1,734,453 | +0.47(+11.37%) |
Jul 29, 2002 | 4.111 | 4.263 | 3.782 | 4.169 | 177,528,752 | +0.33(+8.56%) |
Jul 26, 2002 | 4.218 | 4.411 | 3.686 | 3.840 | 2,187,819 | -0.41(-9.57%) |
Jul 25, 2002 | 4.648 | 4.837 | 3.821 | 4.247 | 2,059,159 | -0.55(-11.49%) |
Jul 24, 2002 | 4.605 | 4.866 | 4.218 | 4.798 | 2,188,343 | +0.18(+3.98%) |
Jul 23, 2002 | 5.340 | 5.465 | 4.546 | 4.614 | 1,831,421 | -0.76(-14.21%) |
Jul 22, 2002 | 5.049 | 5.514 | 5.040 | 5.378 | 923,826 | +0.13(+2.39%) |
Jul 19, 2002 | 5.088 | 5.359 | 5.030 | 5.253 | 892,347 | -0.38(-6.70%) |
Jul 17, 2002 | 5.920 | 6.151 | 5.378 | 5.630 | 1,307,921 | -0.05(-0.85%) |
Jul 12, 2002 | 5.485 | 5.920 | 5.417 | 5.678 | 1,852,303 | +0.31(+5.77%) |
Jul 11, 2002 | 4.875 | 5.436 | 4.595 | 5.369 | 1,322,807 | +0.50(+10.34%) |
Jul 10, 2002 | 5.562 | 5.736 | 4.837 | 4.866 | 2,650,371 | +0.35(+7.71%) |
Jul 09, 2002 | 5.214 | 5.465 | 5.214 | 4.517 | 2,022,357 | -0.70(-13.36%) |
Jul 08, 2002 | 5.727 | 5.727 | 5.214 | 5.214 | 1,566,983 | -0.51(-8.95%) |
Jul 05, 2002 | 5.349 | 5.785 | 5.108 | 5.727 | 921,396 | +0.77(+15.63%) |
Jul 04, 2002 | 4.764 | 5.059 | 4.111 | 4.953 | 2,227,043 | +0.00(+0.00%) |
Jul 03, 2002 | 4.764 | 5.059 | 4.111 | 4.953 | 2,227,043 | +0.19(+4.07%) |
Jul 02, 2002 | 5.611 | 5.669 | 4.759 | 4.759 | 1,779,836 | -0.90(-15.90%) |
Jul 01, 2002 | 6.181 | 6.384 | 5.533 | 5.659 | 2,616,670 | -0.36(-5.95%) |
Jun 28, 2002 | 5.804 | 6.762 | 5.644 | 6.017 | 3,965,322 | +0.54(+9.89%) |
Jun 27, 2002 | 5.901 | 5.939 | 5.030 | 5.475 | 2,695,960 | +0.44(+8.64%) |
Jun 26, 2002 | 3.763 | 5.417 | 3.628 | 5.040 | 4,308,429 | +1.27(+33.59%) |
Jun 25, 2002 | 5.862 | 5.901 | 3.502 | 3.773 | 4,451,192 | -2.54(-40.23%) |
Jun 20, 2002 | 6.791 | 7.497 | 6.273 | 6.312 | 2,395,030 | -0.46(-6.78%) |
Jun 19, 2002 | 8.542 | 8.590 | 6.675 | 6.771 | 3,147,096 | -1.79(-20.90%) |
Jun 18, 2002 | 8.890 | 9.344 | 8.464 | 8.561 | 1,984,211 | -0.30(-3.38%) |
Jun 17, 2002 | 9.093 | 9.625 | 8.716 | 8.861 | 2,966,186 | -0.75(-7.76%) |
Jun 14, 2002 | 9.770 | 9.877 | 9.093 | 9.607 | 1,927,354 | -0.88(-8.39%) |
Jun 12, 2002 | 10.42 | 10.94 | 10.02 | 10.49 | 1,770,532 | -0.05(-0.46%) |
Jun 11, 2002 | 11.66 | 11.84 | 10.37 | 10.53 | 2,358,952 | -1.02(-8.79%) |
Jun 10, 2002 | 11.96 | 12.33 | 11.37 | 11.55 | 1,262,539 | -0.41(-3.40%) |
Jun 07, 2002 | 11.60 | 12.19 | 11.51 | 11.96 | 1,767,534 | -0.62(-4.92%) |
Jun 06, 2002 | 13.05 | 13.08 | 12.27 | 12.58 | 1,162,057 | -0.53(-4.06%) |