Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 7.675 | 7.675 | 7.393 | 7.481 | 65,213 | -0.19(-2.53%) |
May 29, 2003 | 7.773 | 7.905 | 7.622 | 7.675 | 259,497 | -0.10(-1.25%) |
May 28, 2003 | 7.198 | 7.887 | 7.154 | 7.773 | 111,180 | +0.57(+7.84%) |
May 27, 2003 | 6.925 | 7.269 | 6.907 | 7.207 | 134,164 | +0.28(+4.08%) |
May 23, 2003 | 6.854 | 7.022 | 6.730 | 6.925 | 220,436 | +0.04(+0.51%) |
May 22, 2003 | 7.728 | 7.728 | 6.774 | 6.889 | 355,053 | -0.83(-10.76%) |
May 21, 2003 | 7.949 | 8.082 | 7.684 | 7.720 | 518,428 | -0.22(-2.78%) |
May 20, 2003 | 7.808 | 7.940 | 7.728 | 7.940 | 96,801 | +0.21(+2.74%) |
May 19, 2003 | 7.817 | 7.949 | 7.667 | 7.728 | 146,957 | +0.00(+0.00%) |
May 16, 2003 | 7.887 | 7.940 | 7.658 | 7.728 | 150,580 | -0.18(-2.23%) |
May 15, 2003 | 7.914 | 7.958 | 7.737 | 7.905 | 380,527 | -0.01(-0.11%) |
May 14, 2003 | 7.914 | 7.976 | 7.684 | 7.914 | 301,161 | +0.05(+0.67%) |
May 13, 2003 | 7.640 | 8.091 | 7.640 | 7.861 | 346,222 | +0.22(+2.89%) |
May 12, 2003 | 7.402 | 7.684 | 7.287 | 7.640 | 227,229 | +0.24(+3.22%) |
May 09, 2003 | 7.817 | 7.817 | 7.375 | 7.402 | 231,418 | -0.11(-1.41%) |
May 08, 2003 | 7.066 | 7.543 | 7.057 | 7.508 | 329,126 | +0.48(+6.78%) |
May 07, 2003 | 6.942 | 7.349 | 6.801 | 7.031 | 173,224 | +0.14(+2.05%) |
May 06, 2003 | 6.536 | 7.031 | 6.465 | 6.889 | 247,382 | +0.35(+5.41%) |
May 05, 2003 | 6.147 | 6.589 | 6.139 | 6.536 | 34,192 | +0.39(+6.32%) |
May 02, 2003 | 6.094 | 6.200 | 6.094 | 6.147 | 120,804 | +0.02(+0.29%) |
May 01, 2003 | 5.821 | 6.130 | 5.759 | 6.130 | 59,553 | +0.31(+5.31%) |
Apr 30, 2003 | 5.962 | 5.962 | 5.750 | 5.821 | 27,625 | -0.19(-3.09%) |
Apr 29, 2003 | 5.891 | 6.006 | 5.697 | 6.006 | 62,043 | -0.04(-0.58%) |
Apr 28, 2003 | 5.741 | 6.050 | 5.591 | 6.041 | 131,560 | +0.30(+5.23%) |
Apr 25, 2003 | 5.741 | 5.750 | 5.547 | 5.741 | 181,942 | +0.09(+1.56%) |
Apr 24, 2003 | 4.575 | 5.741 | 4.549 | 5.653 | 373,621 | +1.31(+30.08%) |
Apr 23, 2003 | 4.284 | 4.363 | 4.187 | 4.346 | 77,441 | +0.06(+1.44%) |
Apr 22, 2003 | 4.019 | 4.301 | 3.975 | 4.284 | 67,817 | +0.22(+5.43%) |
Apr 21, 2003 | 3.930 | 4.081 | 3.886 | 4.063 | 29,210 | +0.09(+2.22%) |
Apr 17, 2003 | 3.754 | 3.975 | 3.718 | 3.975 | 28,644 | +0.03(+0.67%) |
Apr 16, 2003 | 3.754 | 3.975 | 3.745 | 3.948 | 20,492 | +0.10(+2.52%) |
Apr 15, 2003 | 3.842 | 3.922 | 3.842 | 3.851 | 28,078 | +0.10(+2.59%) |
Apr 14, 2003 | 3.621 | 3.798 | 3.621 | 3.754 | 77,668 | +0.04(+1.19%) |
Apr 11, 2003 | 3.710 | 3.745 | 3.701 | 3.710 | 20,832 | +0.00(+0.00%) |
Apr 10, 2003 | 3.665 | 3.718 | 3.639 | 3.710 | 17,435 | +0.04(+1.21%) |
Apr 09, 2003 | 3.612 | 3.692 | 3.595 | 3.665 | 35,550 | +0.11(+2.98%) |
Apr 08, 2003 | 3.621 | 3.630 | 3.533 | 3.559 | 40,419 | -0.11(-2.89%) |
Apr 07, 2003 | 3.551 | 3.692 | 3.551 | 3.665 | 28,078 | +0.13(+3.75%) |
Apr 04, 2003 | 3.480 | 3.595 | 3.480 | 3.533 | 72,007 | +0.06(+1.78%) |
Apr 03, 2003 | 3.586 | 3.586 | 3.471 | 3.471 | 9,850 | -0.11(-3.20%) |
Apr 02, 2003 | 3.524 | 3.621 | 3.515 | 3.586 | 29,097 | +0.09(+2.53%) |
Apr 01, 2003 | 3.524 | 3.524 | 3.409 | 3.498 | 49,929 | -0.02(-0.50%) |
Mar 31, 2003 | 3.710 | 3.710 | 3.515 | 3.515 | 19,586 | -0.03(-0.75%) |
Mar 28, 2003 | 3.312 | 3.542 | 3.312 | 3.542 | 24,794 | +0.23(+6.93%) |
Mar 27, 2003 | 3.392 | 3.392 | 3.312 | 3.312 | 15,397 | -0.08(-2.34%) |
Mar 26, 2003 | 3.418 | 3.427 | 3.356 | 3.392 | 30,682 | -0.04(-1.03%) |
Mar 25, 2003 | 3.401 | 3.445 | 3.401 | 3.427 | 13,699 | +0.03(+0.78%) |
Mar 24, 2003 | 3.551 | 3.577 | 3.356 | 3.401 | 49,589 | -0.15(-4.23%) |
Mar 21, 2003 | 3.489 | 3.577 | 3.489 | 3.551 | 5,660 | +0.06(+1.77%) |
Mar 20, 2003 | 3.604 | 3.621 | 3.489 | 3.489 | 31,135 | -0.04(-1.25%) |
Mar 19, 2003 | 3.710 | 3.710 | 3.480 | 3.533 | 82,876 | -0.11(-2.91%) |
Mar 18, 2003 | 3.745 | 3.745 | 3.621 | 3.639 | 39,513 | -0.11(-2.83%) |
Mar 17, 2003 | 3.630 | 3.754 | 3.612 | 3.745 | 5,660 | +0.11(+2.91%) |
Mar 14, 2003 | 3.798 | 3.798 | 3.639 | 3.639 | 50,269 | -0.17(-4.41%) |
Mar 13, 2003 | 3.736 | 3.886 | 3.718 | 3.807 | 77,668 | +0.14(+3.86%) |
Mar 12, 2003 | 3.392 | 3.674 | 3.383 | 3.665 | 79,705 | +0.26(+7.79%) |
Mar 11, 2003 | 3.374 | 3.436 | 3.312 | 3.401 | 29,663 | +0.07(+2.12%) |
Mar 10, 2003 | 3.621 | 3.621 | 3.330 | 3.330 | 20,379 | -0.29(-8.05%) |
Mar 07, 2003 | 3.639 | 3.665 | 3.604 | 3.621 | 98,953 | -0.04(-0.97%) |
Mar 06, 2003 | 3.612 | 3.674 | 3.604 | 3.657 | 52,759 | +0.04(+0.98%) |
Mar 05, 2003 | 3.639 | 3.665 | 3.612 | 3.621 | 41,211 | -0.02(-0.49%) |
Mar 04, 2003 | 3.612 | 3.639 | 3.577 | 3.639 | 10,416 | +0.01(+0.24%) |
Mar 03, 2003 | 3.524 | 3.648 | 3.524 | 3.630 | 25,134 | +0.11(+3.01%) |
Feb 28, 2003 | 3.621 | 3.630 | 3.515 | 3.524 | 103,368 | -0.04(-1.24%) |
Feb 27, 2003 | 3.639 | 3.648 | 3.559 | 3.568 | 33,173 | -0.07(-1.94%) |
Feb 26, 2003 | 3.727 | 3.727 | 3.621 | 3.639 | 30,229 | -0.11(-2.83%) |
Feb 25, 2003 | 3.577 | 3.754 | 3.577 | 3.745 | 51,627 | +0.11(+3.16%) |
Feb 24, 2003 | 3.595 | 3.630 | 3.595 | 3.630 | 10,982 | +0.04(+0.98%) |
Feb 21, 2003 | 3.692 | 3.692 | 3.524 | 3.595 | 34,192 | -0.15(-4.01%) |
Feb 20, 2003 | 3.577 | 3.754 | 3.551 | 3.745 | 338,750 | +0.17(+4.69%) |
Feb 19, 2003 | 3.533 | 3.577 | 3.498 | 3.577 | 206,624 | +0.03(+0.75%) |
Feb 18, 2003 | 3.533 | 3.551 | 3.462 | 3.551 | 54,005 | +0.08(+2.29%) |
Feb 14, 2003 | 3.268 | 3.533 | 3.268 | 3.471 | 22,077 | +0.11(+3.42%) |
Feb 13, 2003 | 3.533 | 3.577 | 3.091 | 3.356 | 88,310 | -0.18(-5.00%) |
Feb 12, 2003 | 3.568 | 3.630 | 3.524 | 3.533 | 45,627 | -0.07(-1.96%) |
Feb 11, 2003 | 3.674 | 3.674 | 3.595 | 3.604 | 38,720 | -0.05(-1.45%) |
Feb 10, 2003 | 3.577 | 3.665 | 3.577 | 3.657 | 12,001 | +0.08(+2.22%) |
Feb 07, 2003 | 3.533 | 3.604 | 3.533 | 3.577 | 94,424 | +0.04(+1.25%) |
Feb 06, 2003 | 3.639 | 3.674 | 3.418 | 3.533 | 34,871 | -0.12(-3.38%) |
Feb 05, 2003 | 3.692 | 3.718 | 3.621 | 3.657 | 110,161 | +0.04(+1.22%) |
Feb 04, 2003 | 3.621 | 3.745 | 3.612 | 3.612 | 36,343 | -0.01(-0.24%) |
Feb 03, 2003 | 3.524 | 3.630 | 3.524 | 3.621 | 13,473 | +0.11(+3.02%) |
Jan 31, 2003 | 3.515 | 3.533 | 3.427 | 3.515 | 14,378 | -0.01(-0.25%) |
Jan 30, 2003 | 3.542 | 3.568 | 3.462 | 3.524 | 44,042 | +0.04(+1.27%) |
Jan 29, 2003 | 3.604 | 3.736 | 3.480 | 3.480 | 60,345 | -0.08(-2.23%) |
Jan 28, 2003 | 3.533 | 3.577 | 3.418 | 3.559 | 34,078 | +0.03(+0.75%) |
Jan 27, 2003 | 3.683 | 3.683 | 3.401 | 3.533 | 33,512 | -0.19(-5.21%) |
Jan 24, 2003 | 3.754 | 3.780 | 3.710 | 3.727 | 15,397 | -0.03(-0.71%) |
Jan 23, 2003 | 3.780 | 3.780 | 3.710 | 3.754 | 3,622 | -0.08(-2.07%) |
Jan 22, 2003 | 3.992 | 4.001 | 3.763 | 3.833 | 22,530 | -0.12(-3.12%) |
Jan 21, 2003 | 4.010 | 4.081 | 3.957 | 3.957 | 12,567 | -0.06(-1.54%) |
Jan 17, 2003 | 3.904 | 4.019 | 3.904 | 4.019 | 15,171 | +0.11(+2.94%) |
Jan 16, 2003 | 4.036 | 4.036 | 3.886 | 3.904 | 54,684 | -0.12(-3.07%) |
Jan 15, 2003 | 3.886 | 4.054 | 3.869 | 4.028 | 31,248 | +0.19(+4.83%) |
Jan 14, 2003 | 3.957 | 3.957 | 3.824 | 3.842 | 15,737 | -0.11(-2.90%) |
Jan 13, 2003 | 4.151 | 4.169 | 3.957 | 3.957 | 28,531 | +0.11(+2.99%) |
Jan 10, 2003 | 3.833 | 3.851 | 3.824 | 3.842 | 15,963 | +0.01(+0.23%) |
Jan 09, 2003 | 3.736 | 3.860 | 3.736 | 3.833 | 67,478 | +0.08(+2.12%) |
Jan 08, 2003 | 3.674 | 3.780 | 3.674 | 3.754 | 11,548 | +0.09(+2.41%) |
Jan 07, 2003 | 3.533 | 3.665 | 3.480 | 3.665 | 30,455 | +0.19(+5.60%) |
Jan 06, 2003 | 3.445 | 3.533 | 3.445 | 3.471 | 36,229 | -0.06(-1.75%) |
Jan 03, 2003 | 3.524 | 3.542 | 3.489 | 3.533 | 47,438 | +0.03(+0.76%) |
Jan 02, 2003 | 3.533 | 3.533 | 3.445 | 3.506 | 26,379 | -0.03(-0.75%) |
Dec 31, 2002 | 3.515 | 3.533 | 3.515 | 3.533 | 22,756 | +0.02(+0.50%) |
Dec 30, 2002 | 3.524 | 3.533 | 3.498 | 3.515 | 64,194 | -0.02(-0.50%) |
Dec 27, 2002 | 3.515 | 3.577 | 3.453 | 3.533 | 93,745 | +0.01(+0.25%) |
Dec 26, 2002 | 3.657 | 3.665 | 3.489 | 3.524 | 37,135 | -0.14(-3.86%) |
Dec 24, 2002 | 3.533 | 3.665 | 3.498 | 3.665 | 31,361 | +0.13(+3.75%) |
Dec 23, 2002 | 3.489 | 3.533 | 3.489 | 3.533 | 59,100 | +0.02(+0.50%) |
Dec 20, 2002 | 3.401 | 3.524 | 3.401 | 3.515 | 27,512 | +0.04(+1.27%) |
Dec 19, 2002 | 3.506 | 3.524 | 3.401 | 3.471 | 30,002 | -0.06(-1.75%) |
Dec 18, 2002 | 3.727 | 3.736 | 3.533 | 3.533 | 89,216 | -0.25(-6.54%) |
Dec 17, 2002 | 3.780 | 3.833 | 3.745 | 3.780 | 58,081 | +0.00(+0.00%) |
Dec 16, 2002 | 3.833 | 3.842 | 3.736 | 3.780 | 58,760 | -0.04(-1.15%) |
Dec 13, 2002 | 3.842 | 3.904 | 3.824 | 3.824 | 22,643 | -0.06(-1.59%) |
Dec 12, 2002 | 3.904 | 3.948 | 3.886 | 3.886 | 31,588 | -0.03(-0.68%) |
Dec 11, 2002 | 4.010 | 4.019 | 3.860 | 3.913 | 96,122 | -0.10(-2.42%) |
Dec 10, 2002 | 3.851 | 4.019 | 3.798 | 4.010 | 53,439 | +0.16(+4.13%) |
Dec 09, 2002 | 3.930 | 3.957 | 3.780 | 3.851 | 42,683 | -0.17(-4.18%) |
Dec 06, 2002 | 3.692 | 4.019 | 3.665 | 4.019 | 81,857 | +0.37(+10.17%) |
Dec 05, 2002 | 3.533 | 3.648 | 3.453 | 3.648 | 120,691 | +0.31(+9.26%) |
Dec 04, 2002 | 3.268 | 3.383 | 3.268 | 3.339 | 71,554 | +0.04(+1.07%) |
Dec 03, 2002 | 3.250 | 3.356 | 3.206 | 3.303 | 48,684 | +0.02(+0.54%) |
Dec 02, 2002 | 3.180 | 3.339 | 3.180 | 3.286 | 101,443 | +0.06(+1.92%) |
Nov 29, 2002 | 2.879 | 3.268 | 2.879 | 3.224 | 126,691 | +0.35(+12.31%) |
Nov 27, 2002 | 2.747 | 2.906 | 2.747 | 2.871 | 22,190 | +0.06(+2.20%) |
Nov 26, 2002 | 2.738 | 2.826 | 2.738 | 2.809 | 31,021 | +0.03(+0.95%) |
Nov 25, 2002 | 2.747 | 2.888 | 2.738 | 2.782 | 113,897 | +0.04(+1.29%) |
Nov 22, 2002 | 2.685 | 2.782 | 2.650 | 2.747 | 181,489 | +0.03(+0.97%) |
Nov 21, 2002 | 2.447 | 2.720 | 2.447 | 2.720 | 371,357 | +0.27(+11.19%) |
Nov 20, 2002 | 2.464 | 2.482 | 2.420 | 2.447 | 58,420 | -0.02(-0.72%) |
Nov 19, 2002 | 2.438 | 2.473 | 2.438 | 2.464 | 20,039 | +0.01(+0.36%) |
Nov 18, 2002 | 2.473 | 2.500 | 2.455 | 2.455 | 234,702 | +0.03(+1.09%) |
Nov 15, 2002 | 2.385 | 2.429 | 2.376 | 2.429 | 91,254 | +0.04(+1.85%) |
Nov 14, 2002 | 2.544 | 2.650 | 2.385 | 2.385 | 46,759 | -0.13(-5.26%) |
Nov 13, 2002 | 2.561 | 2.588 | 2.517 | 2.517 | 28,078 | -0.04(-1.72%) |
Nov 12, 2002 | 2.623 | 2.641 | 2.561 | 2.561 | 22,756 | -0.04(-1.70%) |
Nov 11, 2002 | 2.729 | 2.729 | 2.606 | 2.606 | 29,210 | -0.12(-4.53%) |
Nov 08, 2002 | 2.659 | 2.738 | 2.659 | 2.729 | 5,887 | +0.05(+1.98%) |
Nov 07, 2002 | 2.659 | 2.738 | 2.614 | 2.676 | 28,417 | -0.01(-0.33%) |
Nov 06, 2002 | 2.641 | 2.685 | 2.614 | 2.685 | 53,892 | +0.06(+2.36%) |
Nov 05, 2002 | 2.606 | 2.676 | 2.606 | 2.623 | 33,059 | -0.04(-1.66%) |
Nov 04, 2002 | 2.544 | 2.694 | 2.535 | 2.667 | 50,155 | +0.13(+5.23%) |
Nov 01, 2002 | 2.517 | 2.553 | 2.455 | 2.535 | 26,379 | -0.02(-0.69%) |
Oct 31, 2002 | 2.526 | 2.597 | 2.464 | 2.553 | 28,304 | +0.11(+4.71%) |
Oct 30, 2002 | 2.464 | 2.482 | 2.385 | 2.438 | 26,040 | -0.02(-0.72%) |
Oct 29, 2002 | 2.508 | 2.561 | 2.420 | 2.455 | 22,870 | -0.02(-0.71%) |
Oct 28, 2002 | 2.385 | 2.544 | 2.385 | 2.473 | 20,719 | +0.11(+4.87%) |
Oct 25, 2002 | 2.623 | 2.650 | 2.341 | 2.358 | 94,424 | -0.27(-10.40%) |
Oct 24, 2002 | 2.606 | 2.650 | 2.535 | 2.632 | 62,609 | -0.01(-0.33%) |
Oct 23, 2002 | 2.517 | 2.650 | 2.517 | 2.641 | 61,024 | +0.05(+2.05%) |
Oct 22, 2002 | 2.809 | 2.809 | 2.570 | 2.588 | 41,438 | -0.24(-8.44%) |
Oct 21, 2002 | 2.385 | 2.826 | 2.385 | 2.826 | 56,043 | +0.49(+20.75%) |
Oct 18, 2002 | 2.120 | 2.341 | 2.102 | 2.341 | 64,647 | +0.21(+9.96%) |
Oct 17, 2002 | 2.084 | 2.182 | 2.084 | 2.129 | 44,608 | +0.04(+2.12%) |
Oct 16, 2002 | 2.040 | 2.120 | 2.040 | 2.084 | 58,420 | -0.01(-0.42%) |
Oct 15, 2002 | 1.987 | 2.164 | 1.987 | 2.093 | 162,015 | +0.09(+4.41%) |
Oct 14, 2002 | 2.014 | 2.058 | 1.908 | 2.005 | 37,588 | -0.07(-3.40%) |
Oct 11, 2002 | 2.367 | 2.367 | 2.031 | 2.076 | 152,392 | -0.34(-14.23%) |
Oct 10, 2002 | 2.606 | 2.606 | 2.385 | 2.420 | 39,060 | -0.19(-7.12%) |
Oct 09, 2002 | 2.650 | 2.650 | 2.606 | 2.606 | 781,435 | -0.04(-1.67%) |
Oct 08, 2002 | 2.694 | 2.738 | 2.650 | 2.650 | 113,897 | -0.13(-4.76%) |
Oct 07, 2002 | 2.835 | 2.835 | 2.782 | 2.782 | 22,756 | -0.06(-2.17%) |
Oct 04, 2002 | 2.950 | 2.950 | 2.835 | 2.844 | 34,418 | -0.11(-3.59%) |
Oct 03, 2002 | 2.968 | 3.003 | 2.932 | 2.950 | 7,698 | -0.02(-0.60%) |
Oct 02, 2002 | 3.047 | 3.047 | 2.915 | 2.968 | 24,228 | -0.08(-2.61%) |
Oct 01, 2002 | 3.003 | 3.012 | 2.941 | 3.047 | 140,391 | +0.02(+0.58%) |
Sep 30, 2002 | 2.968 | 3.030 | 2.924 | 3.030 | 21,398 | +0.06(+2.08%) |
Sep 27, 2002 | 3.012 | 3.021 | 2.915 | 2.968 | 30,455 | -0.06(-2.04%) |
Sep 26, 2002 | 2.941 | 3.030 | 2.941 | 3.030 | 39,626 | +0.03(+0.88%) |
Sep 25, 2002 | 2.985 | 3.021 | 2.924 | 3.003 | 33,739 | +0.01(+0.29%) |
Sep 24, 2002 | 3.091 | 3.118 | 2.924 | 2.994 | 115,143 | -0.10(-3.14%) |
Sep 23, 2002 | 3.189 | 3.197 | 3.109 | 3.091 | 40,645 | -0.11(-3.31%) |
Sep 20, 2002 | 3.127 | 3.259 | 3.100 | 3.197 | 31,021 | +0.05(+1.69%) |
Sep 19, 2002 | 3.180 | 3.224 | 3.136 | 3.144 | 27,512 | -0.05(-1.66%) |
Sep 18, 2002 | 3.356 | 3.356 | 3.180 | 3.197 | 109,595 | -0.16(-4.74%) |
Sep 17, 2002 | 3.480 | 3.480 | 3.348 | 3.356 | 34,192 | -0.12(-3.55%) |
Sep 16, 2002 | 3.533 | 3.533 | 3.401 | 3.480 | 35,097 | -0.01(-0.25%) |
Sep 13, 2002 | 3.427 | 3.489 | 3.356 | 3.489 | 48,231 | +0.06(+1.80%) |
Sep 12, 2002 | 3.559 | 3.559 | 3.401 | 3.427 | 58,081 | -0.14(-3.96%) |
Sep 11, 2002 | 3.621 | 3.630 | 3.559 | 3.568 | 44,381 | -0.03(-0.74%) |
Sep 10, 2002 | 3.551 | 3.701 | 3.542 | 3.595 | 21,171 | +0.11(+3.30%) |
Sep 09, 2002 | 3.445 | 3.515 | 3.409 | 3.480 | 9,170 | +0.04(+1.03%) |
Sep 06, 2002 | 3.498 | 3.498 | 3.401 | 3.445 | 17,322 | -0.04(-1.02%) |
Sep 05, 2002 | 3.445 | 3.480 | 3.392 | 3.480 | 36,682 | +0.04(+1.03%) |
Sep 04, 2002 | 3.427 | 3.489 | 3.427 | 3.445 | 66,119 | +0.00(+0.00%) |
Sep 03, 2002 | 3.489 | 3.489 | 3.401 | 3.445 | 39,966 | -0.04(-1.02%) |
Aug 30, 2002 | 3.480 | 3.515 | 3.445 | 3.480 | 22,417 | +0.00(+0.00%) |
Aug 29, 2002 | 3.577 | 3.577 | 3.427 | 3.480 | 21,964 | -0.10(-2.72%) |
Aug 28, 2002 | 3.515 | 3.586 | 3.445 | 3.577 | 50,721 | +0.06(+1.76%) |
Aug 27, 2002 | 3.462 | 3.551 | 3.268 | 3.515 | 182,848 | +0.07(+2.05%) |
Aug 26, 2002 | 3.665 | 3.665 | 3.445 | 3.445 | 108,350 | -0.18(-4.88%) |
Aug 23, 2002 | 3.568 | 3.665 | 3.533 | 3.621 | 71,214 | +0.06(+1.74%) |
Aug 22, 2002 | 3.754 | 3.754 | 3.533 | 3.559 | 92,499 | -0.20(-5.40%) |
Aug 21, 2002 | 3.754 | 3.816 | 3.674 | 3.763 | 12,114 | +0.00(+0.00%) |
Aug 20, 2002 | 3.798 | 3.798 | 3.665 | 3.763 | 81,743 | +0.01(+0.24%) |
Aug 16, 2002 | 3.754 | 3.842 | 3.718 | 3.754 | 20,605 | +0.00(+0.00%) |
Aug 15, 2002 | 3.736 | 3.754 | 3.621 | 3.754 | 25,134 | +0.01(+0.24%) |
Aug 14, 2002 | 3.886 | 3.886 | 3.542 | 3.745 | 124,540 | -0.23(-5.78%) |
Aug 13, 2002 | 4.284 | 4.346 | 3.886 | 3.975 | 98,387 | -0.40(-9.09%) |
Aug 12, 2002 | 4.372 | 4.416 | 4.248 | 4.372 | 109,482 | -0.13(-2.94%) |
Aug 07, 2002 | 4.725 | 4.743 | 4.460 | 4.505 | 29,323 | -0.28(-5.90%) |
Aug 06, 2002 | 4.522 | 4.787 | 4.478 | 4.787 | 34,871 | +0.19(+4.03%) |
Aug 05, 2002 | 4.770 | 4.770 | 4.602 | 4.602 | 78,007 | -0.24(-4.93%) |
Aug 02, 2002 | 4.955 | 4.964 | 4.761 | 4.840 | 53,552 | -0.11(-2.32%) |
Aug 01, 2002 | 4.937 | 5.211 | 4.937 | 4.955 | 119,785 | +0.02(+0.36%) |
Jul 31, 2002 | 4.858 | 4.937 | 4.460 | 4.937 | 155,788 | +0.08(+1.64%) |
Jul 30, 2002 | 4.725 | 5.079 | 4.690 | 4.858 | 89,555 | +0.22(+4.76%) |
Jul 29, 2002 | 4.505 | 4.672 | 4.505 | 4.637 | 60,119 | +0.17(+3.75%) |
Jul 26, 2002 | 4.540 | 4.540 | 4.416 | 4.469 | 53,892 | -0.07(-1.56%) |
Jul 25, 2002 | 4.505 | 4.584 | 4.425 | 4.540 | 82,196 | -0.01(-0.19%) |
Jul 24, 2002 | 4.681 | 4.681 | 4.416 | 4.549 | 110,954 | -0.22(-4.63%) |
Jul 23, 2002 | 4.593 | 4.770 | 4.593 | 4.770 | 58,420 | +0.19(+4.25%) |
Jul 22, 2002 | 4.681 | 4.681 | 4.469 | 4.575 | 71,440 | -0.18(-3.72%) |
Jul 19, 2002 | 4.831 | 4.831 | 4.690 | 4.752 | 100,085 | -0.28(-5.61%) |
Jul 17, 2002 | 4.964 | 5.079 | 4.964 | 5.035 | 148,542 | +0.11(+2.15%) |
Jul 12, 2002 | 4.867 | 4.946 | 4.858 | 4.929 | 195,868 | +0.06(+1.27%) |
Jul 11, 2002 | 5.123 | 5.132 | 4.858 | 4.867 | 193,943 | -0.26(-5.00%) |
Jul 10, 2002 | 5.140 | 5.193 | 5.096 | 5.123 | 130,994 | +0.00(+0.00%) |
Jul 09, 2002 | 5.088 | 5.123 | 5.088 | 5.123 | 149,675 | +0.04(+0.69%) |
Jul 08, 2002 | 5.043 | 5.088 | 5.043 | 5.088 | 151,373 | +0.04(+0.88%) |
Jul 05, 2002 | 5.035 | 5.070 | 4.107 | 5.043 | 54,005 | -0.04(-0.87%) |
Jul 04, 2002 | 5.035 | 5.123 | 4.999 | 5.088 | 123,068 | +0.00(+0.00%) |
Jul 03, 2002 | 5.035 | 5.123 | 4.999 | 5.088 | 123,068 | -0.01(-0.17%) |
Jul 02, 2002 | 5.035 | 5.299 | 4.831 | 5.096 | 196,321 | +0.06(+1.23%) |
Jul 01, 2002 | 4.725 | 5.140 | 4.725 | 5.035 | 123,181 | +0.40(+8.57%) |
Jun 28, 2002 | 4.990 | 5.052 | 4.637 | 4.637 | 361,733 | -0.35(-7.08%) |
Jun 27, 2002 | 5.123 | 5.132 | 4.946 | 4.990 | 342,373 | -0.09(-1.74%) |
Jun 26, 2002 | 5.123 | 5.123 | 4.831 | 5.079 | 197,566 | -0.09(-1.71%) |
Jun 25, 2002 | 5.140 | 5.211 | 5.140 | 5.167 | 206,850 | +0.02(+0.34%) |
Jun 21, 2002 | 5.123 | 5.211 | 5.123 | 5.149 | 242,740 | +0.02(+0.34%) |
Jun 20, 2002 | 5.167 | 5.211 | 4.990 | 5.132 | 259,836 | -0.04(-0.68%) |
Jun 19, 2002 | 5.140 | 5.193 | 5.088 | 5.167 | 527,938 | +0.00(+0.00%) |
Jun 18, 2002 | 4.990 | 5.299 | 4.990 | 5.167 | 1,395,646 | +0.18(+3.54%) |
Jun 17, 2002 | 4.549 | 4.999 | 4.505 | 4.990 | 551,714 | +0.44(+9.71%) |
Jun 14, 2002 | 4.452 | 4.549 | 4.416 | 4.549 | 650,554 | +0.13(+3.00%) |
Jun 12, 2002 | 4.681 | 4.681 | 4.257 | 4.416 | 640,138 | -0.33(-6.89%) |
Jun 11, 2002 | 4.690 | 4.858 | 4.549 | 4.743 | 925,789 | +0.05(+1.13%) |
Jun 10, 2002 | 5.035 | 5.035 | 4.549 | 4.690 | 1,608,950 | -0.38(-7.49%) |
Jun 07, 2002 | 5.388 | 5.388 | 5.052 | 5.070 | 656,215 | -0.31(-5.75%) |
Jun 06, 2002 | 6.006 | 6.041 | 5.344 | 5.379 | 749,847 | -0.63(-10.44%) |