Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 3.162 | 3.162 | 3.069 | 3.069 | 647 | -0.09(-2.93%) |
Feb 27, 2003 | 3.143 | 3.171 | 3.143 | 3.162 | 539 | +0.27(+9.29%) |
Feb 26, 2003 | 2.893 | 2.893 | 2.893 | 2.893 | 1,078 | -0.04(-1.27%) |
Feb 25, 2003 | 2.958 | 2.986 | 2.791 | 2.930 | 7,334 | -0.09(-3.07%) |
Feb 24, 2003 | 3.050 | 3.069 | 2.958 | 3.023 | 4,314 | +0.06(+1.88%) |
Feb 21, 2003 | 2.986 | 3.050 | 2.958 | 2.967 | 28,149 | -0.22(-7.00%) |
Feb 20, 2003 | 3.421 | 3.431 | 3.190 | 3.190 | 2,372 | -0.31(-8.73%) |
Feb 19, 2003 | 3.060 | 3.495 | 2.689 | 3.495 | 5,931 | +0.43(+13.90%) |
Feb 18, 2003 | 2.884 | 3.069 | 2.884 | 3.069 | 539 | +0.19(+6.77%) |
Feb 14, 2003 | 2.874 | 2.902 | 2.782 | 2.874 | 14,775 | -0.05(-1.59%) |
Feb 13, 2003 | 3.115 | 3.115 | 2.800 | 2.921 | 48,749 | -0.19(-6.25%) |
Feb 12, 2003 | 3.115 | 3.115 | 3.115 | 3.115 | 323 | +0.02(+0.60%) |
Feb 11, 2003 | 3.245 | 3.245 | 3.013 | 3.097 | 2,588 | -0.15(-4.57%) |
Feb 10, 2003 | 3.152 | 3.245 | 3.152 | 3.245 | 3,559 | -0.02(-0.57%) |
Feb 07, 2003 | 3.477 | 3.477 | 3.245 | 3.264 | 8,412 | -0.23(-6.53%) |
Feb 06, 2003 | 3.477 | 3.542 | 3.477 | 3.492 | 7,657 | +0.01(+0.16%) |
Feb 05, 2003 | 3.523 | 3.523 | 3.486 | 3.486 | 6,902 | +0.00(+0.00%) |
Feb 04, 2003 | 3.431 | 3.486 | 3.431 | 3.486 | 970 | -0.05(-1.31%) |
Feb 03, 2003 | 3.338 | 3.533 | 3.338 | 3.533 | 15,530 | -0.01(-0.26%) |
Jan 31, 2003 | 3.542 | 3.542 | 3.486 | 3.542 | 16,933 | +0.06(+1.87%) |
Jan 30, 2003 | 3.616 | 3.625 | 3.477 | 3.477 | 9,922 | -0.14(-3.85%) |
Jan 29, 2003 | 3.616 | 3.616 | 3.616 | 3.616 | 431 | -0.01(-0.26%) |
Jan 28, 2003 | 3.625 | 3.653 | 3.616 | 3.625 | 9,814 | -0.01(-0.26%) |
Jan 27, 2003 | 3.616 | 3.662 | 3.616 | 3.635 | 970 | +0.00(+0.00%) |
Jan 24, 2003 | 3.662 | 3.672 | 3.635 | 3.635 | 3,019 | -0.07(-2.00%) |
Jan 23, 2003 | 3.718 | 3.718 | 3.709 | 3.709 | 6,363 | -0.01(-0.25%) |
Jan 22, 2003 | 3.718 | 3.718 | 3.718 | 3.718 | 539 | +0.01(+0.25%) |
Jan 21, 2003 | 3.727 | 3.857 | 3.709 | 3.709 | 3,774 | -0.05(-1.23%) |
Jan 17, 2003 | 3.718 | 3.755 | 3.718 | 3.755 | 754 | +0.00(+0.00%) |
Jan 16, 2003 | 3.644 | 3.755 | 3.570 | 3.755 | 5,392 | +0.05(+1.25%) |
Jan 15, 2003 | 3.662 | 3.709 | 3.607 | 3.709 | 1,509 | -0.09(-2.44%) |
Jan 14, 2003 | 3.709 | 3.801 | 3.301 | 3.801 | 18,011 | +0.20(+5.67%) |
Jan 13, 2003 | 3.282 | 3.597 | 3.264 | 3.597 | 6,255 | +0.27(+8.08%) |
Jan 10, 2003 | 3.245 | 3.597 | 3.245 | 3.329 | 9,275 | -0.01(-0.28%) |
Jan 09, 2003 | 3.245 | 3.560 | 3.190 | 3.338 | 7,226 | +0.10(+3.15%) |
Jan 08, 2003 | 3.236 | 3.236 | 3.236 | 3.236 | 0 | +0.00(+0.00%) |
Jan 07, 2003 | 3.152 | 3.245 | 3.013 | 3.236 | 2,049 | +0.09(+2.95%) |
Jan 06, 2003 | 2.986 | 3.143 | 2.986 | 3.143 | 1,833 | +0.06(+2.11%) |
Jan 03, 2003 | 3.078 | 3.078 | 3.078 | 3.078 | 970 | -0.09(-2.92%) |
Jan 02, 2003 | 3.125 | 3.171 | 3.106 | 3.171 | 5,931 | +0.20(+6.88%) |
Dec 31, 2002 | 2.902 | 2.967 | 2.809 | 2.967 | 17,472 | +0.06(+2.24%) |
Dec 30, 2002 | 3.050 | 3.180 | 2.893 | 2.902 | 16,285 | -0.15(-4.83%) |
Dec 27, 2002 | 3.142 | 3.142 | 2.891 | 3.050 | 15,315 | -0.13(-4.14%) |
Dec 26, 2002 | 3.653 | 3.709 | 3.180 | 3.181 | 3,451 | +0.30(+10.32%) |
Dec 24, 2002 | 2.930 | 3.449 | 2.884 | 2.884 | 28,149 | -0.05(-1.58%) |
Dec 23, 2002 | 3.292 | 2.986 | 2.930 | 2.930 | 12,295 | -0.07(-2.47%) |
Dec 20, 2002 | 3.292 | 3.292 | 2.967 | 3.004 | 18,550 | -0.06(-1.82%) |
Dec 19, 2002 | 2.958 | 3.060 | 2.958 | 3.060 | 3,559 | -0.15(-4.62%) |
Dec 18, 2002 | 3.013 | 3.245 | 3.013 | 3.208 | 3,127 | +0.02(+0.58%) |
Dec 17, 2002 | 3.134 | 3.431 | 3.134 | 3.190 | 6,471 | +0.17(+5.52%) |
Dec 16, 2002 | 3.180 | 3.180 | 3.013 | 3.023 | 7,226 | -0.09(-2.98%) |
Dec 13, 2002 | 3.013 | 3.115 | 3.013 | 3.115 | 4,853 | -0.13(-4.00%) |
Dec 12, 2002 | 3.217 | 3.486 | 3.217 | 3.245 | 5,069 | +0.28(+9.38%) |
Dec 11, 2002 | 2.939 | 3.143 | 2.939 | 2.967 | 3,127 | -0.18(-5.60%) |
Dec 10, 2002 | 3.134 | 3.143 | 3.134 | 3.143 | 970 | +0.09(+3.04%) |
Dec 09, 2002 | 2.921 | 3.227 | 2.921 | 3.050 | 6,794 | -0.24(-7.35%) |
Dec 06, 2002 | 3.115 | 3.597 | 3.115 | 3.292 | 1,833 | -0.31(-8.48%) |
Dec 05, 2002 | 3.115 | 3.597 | 3.115 | 3.597 | 4,314 | +0.32(+9.88%) |
Dec 04, 2002 | 3.162 | 3.607 | 3.143 | 3.274 | 5,284 | -0.08(-2.46%) |
Dec 03, 2002 | 3.245 | 3.356 | 3.244 | 3.356 | 1,186 | +0.10(+3.13%) |
Dec 02, 2002 | 3.579 | 3.709 | 3.060 | 3.254 | 6,794 | -0.45(-12.03%) |
Nov 29, 2002 | 3.495 | 3.699 | 3.495 | 3.699 | 3,882 | +0.09(+2.57%) |
Nov 27, 2002 | 3.384 | 3.607 | 3.384 | 3.607 | 4,098 | +0.34(+10.51%) |
Nov 26, 2002 | 3.449 | 3.468 | 3.264 | 3.264 | 6,471 | +0.01(+0.28%) |
Nov 25, 2002 | 3.041 | 3.412 | 3.041 | 3.254 | 5,392 | -0.12(-3.57%) |
Nov 22, 2002 | 3.597 | 3.848 | 2.967 | 3.375 | 24,267 | -0.19(-5.45%) |
Nov 21, 2002 | 2.791 | 3.570 | 2.791 | 3.570 | 6,794 | +0.77(+27.48%) |
Nov 20, 2002 | 2.911 | 3.375 | 2.800 | 2.800 | 4,853 | -0.49(-14.93%) |
Nov 19, 2002 | 3.190 | 3.384 | 3.190 | 3.292 | 9,167 | +0.16(+5.00%) |
Nov 18, 2002 | 2.781 | 3.523 | 2.781 | 3.135 | 17,040 | +0.45(+16.59%) |
Nov 15, 2002 | 2.587 | 2.791 | 2.587 | 2.689 | 38,611 | -0.05(-1.69%) |
Nov 14, 2002 | 2.559 | 3.013 | 2.559 | 2.735 | 12,942 | +0.21(+8.46%) |
Nov 13, 2002 | 2.605 | 3.050 | 2.522 | 2.522 | 10,353 | -0.39(-13.35%) |
Nov 12, 2002 | 2.735 | 2.921 | 2.652 | 2.910 | 7,657 | +0.18(+6.41%) |
Nov 11, 2002 | 2.735 | 2.782 | 2.596 | 2.735 | 27,934 | +0.00(+0.00%) |
Nov 08, 2002 | 2.828 | 2.921 | 2.642 | 2.735 | 59,103 | -0.18(-6.02%) |
Nov 07, 2002 | 2.911 | 2.985 | 2.791 | 2.910 | 19,090 | -0.06(-1.91%) |
Nov 06, 2002 | 2.791 | 2.976 | 2.782 | 2.967 | 4,529 | +0.19(+6.67%) |
Nov 05, 2002 | 2.837 | 3.003 | 2.782 | 2.782 | 8,520 | -0.06(-1.96%) |
Nov 04, 2002 | 2.726 | 2.976 | 2.550 | 2.837 | 15,962 | +0.01(+0.33%) |
Nov 01, 2002 | 2.828 | 2.828 | 2.670 | 2.828 | 24,374 | +0.06(+2.01%) |
Oct 31, 2002 | 2.782 | 2.828 | 2.763 | 2.772 | 5,069 | -0.02(-0.66%) |
Oct 30, 2002 | 2.976 | 3.208 | 2.596 | 2.791 | 22,325 | -0.18(-5.91%) |
Oct 29, 2002 | 2.967 | 2.967 | 2.966 | 2.966 | 226,492 | +0.05(+1.56%) |
Oct 28, 2002 | 2.986 | 2.986 | 2.921 | 2.921 | 7,118 | -0.05(-1.56%) |
Oct 25, 2002 | 3.004 | 3.050 | 2.930 | 2.967 | 5,284 | -0.04(-1.23%) |
Oct 24, 2002 | 3.004 | 3.013 | 3.004 | 3.004 | 3,343 | +0.00(+0.00%) |
Oct 23, 2002 | 2.995 | 3.004 | 2.930 | 3.004 | 4,206 | +0.02(+0.62%) |
Oct 22, 2002 | 3.105 | 3.105 | 2.930 | 2.986 | 1,456 | -0.17(-5.27%) |
Oct 21, 2002 | 2.874 | 3.579 | 2.707 | 3.151 | 4,853 | +0.46(+17.21%) |
Oct 18, 2002 | 3.041 | 3.227 | 2.615 | 2.689 | 10,569 | -0.73(-21.41%) |
Oct 17, 2002 | 3.236 | 3.421 | 3.041 | 3.421 | 3,451 | +0.18(+5.43%) |
Oct 16, 2002 | 3.152 | 3.245 | 3.013 | 3.245 | 6,471 | +0.16(+5.11%) |
Oct 15, 2002 | 3.199 | 3.347 | 3.013 | 3.088 | 9,491 | +0.11(+3.74%) |
Oct 14, 2002 | 2.976 | 2.976 | 2.976 | 2.976 | 215 | -0.27(-8.29%) |
Oct 11, 2002 | 2.893 | 3.245 | 2.893 | 3.245 | 3,990 | +0.37(+12.90%) |
Oct 10, 2002 | 2.633 | 2.911 | 2.633 | 2.874 | 5,716 | +0.24(+9.12%) |
Oct 09, 2002 | 3.041 | 3.041 | 2.633 | 2.634 | 5,284 | -0.42(-13.65%) |
Oct 08, 2002 | 3.106 | 3.106 | 3.050 | 3.050 | 1,725 | -0.02(-0.60%) |
Oct 07, 2002 | 3.069 | 3.069 | 3.069 | 3.069 | 431 | -0.18(-5.43%) |
Oct 04, 2002 | 2.866 | 3.245 | 2.866 | 3.245 | 539 | -0.18(-5.15%) |
Oct 03, 2002 | 3.412 | 3.421 | 3.412 | 3.421 | 1,509 | +0.40(+13.19%) |
Oct 02, 2002 | 3.106 | 3.412 | 3.023 | 3.023 | 5,069 | -0.02(-0.61%) |
Oct 01, 2002 | 2.550 | 3.292 | 2.550 | 3.041 | 19,845 | +0.43(+16.31%) |
Sep 30, 2002 | 2.689 | 2.726 | 2.615 | 2.615 | 754 | -0.03(-1.05%) |
Sep 27, 2002 | 2.680 | 2.690 | 2.615 | 2.642 | 15,530 | -0.14(-5.00%) |
Sep 26, 2002 | 2.985 | 3.013 | 2.782 | 2.782 | 13,697 | -0.14(-4.76%) |
Sep 25, 2002 | 2.828 | 2.922 | 2.782 | 2.921 | 11,621 | +0.09(+3.28%) |
Sep 24, 2002 | 2.643 | 2.828 | 2.643 | 2.828 | 3,127 | -0.03(-0.97%) |
Sep 23, 2002 | 2.689 | 2.856 | 2.616 | 2.856 | 10,677 | +0.17(+6.17%) |
Sep 20, 2002 | 2.698 | 2.846 | 2.559 | 2.690 | 1,628,589 | -0.01(-0.31%) |
Sep 19, 2002 | 2.884 | 3.106 | 2.642 | 2.698 | 54,142 | -0.30(-9.91%) |
Sep 18, 2002 | 3.143 | 3.143 | 2.856 | 2.995 | 17,256 | -0.14(-4.44%) |
Sep 17, 2002 | 3.088 | 3.190 | 3.088 | 3.134 | 2,480 | -0.02(-0.59%) |
Sep 16, 2002 | 3.069 | 3.180 | 3.013 | 3.152 | 18,335 | -0.04(-1.16%) |
Sep 13, 2002 | 3.050 | 3.190 | 3.050 | 3.190 | 15,638 | +0.08(+2.69%) |
Sep 12, 2002 | 3.014 | 3.282 | 2.977 | 3.106 | 33,973 | +0.07(+2.45%) |
Sep 11, 2002 | 3.338 | 3.523 | 3.032 | 3.032 | 48,426 | -0.29(-8.66%) |
Sep 10, 2002 | 3.348 | 3.635 | 3.310 | 3.319 | 15,423 | -0.06(-1.92%) |
Sep 09, 2002 | 3.209 | 3.699 | 3.209 | 3.384 | 19,983 | +0.14(+4.29%) |
Sep 06, 2002 | 3.496 | 3.560 | 3.245 | 3.245 | 34,297 | -0.25(-7.16%) |
Sep 05, 2002 | 3.709 | 3.709 | 3.486 | 3.495 | 8,089 | -0.25(-6.68%) |
Sep 04, 2002 | 3.571 | 3.746 | 3.570 | 3.746 | 3,235 | +0.14(+3.86%) |
Sep 03, 2002 | 3.617 | 3.662 | 3.607 | 3.607 | 8,089 | -0.10(-2.75%) |
Aug 30, 2002 | 3.663 | 3.801 | 3.663 | 3.709 | 18,119 | +0.06(+1.52%) |
Aug 29, 2002 | 3.663 | 3.894 | 3.533 | 3.653 | 2,459,062 | -0.15(-3.90%) |
Aug 28, 2002 | 3.662 | 3.893 | 3.486 | 3.801 | 2,372 | +0.13(+3.54%) |
Aug 27, 2002 | 3.765 | 3.894 | 3.672 | 3.672 | 11,001 | -0.09(-2.46%) |
Aug 26, 2002 | 3.764 | 3.764 | 3.718 | 3.764 | 1,941 | -0.00(-0.02%) |
Aug 23, 2002 | 3.802 | 3.802 | 3.727 | 3.765 | 10,707 | -0.18(-4.45%) |
Aug 22, 2002 | 3.756 | 3.941 | 3.756 | 3.941 | 10,353 | +0.00(+0.00%) |
Aug 21, 2002 | 3.894 | 3.941 | 3.756 | 3.941 | 8,196 | +0.00(+0.02%) |
Aug 20, 2002 | 4.005 | 4.005 | 3.802 | 3.940 | 8,520 | -0.28(-6.62%) |
Aug 16, 2002 | 3.950 | 4.229 | 3.950 | 4.219 | 6,794 | +0.05(+1.11%) |
Aug 15, 2002 | 4.172 | 4.183 | 4.172 | 4.172 | 3,451 | +0.00(+0.00%) |
Aug 14, 2002 | 4.183 | 4.274 | 4.172 | 4.172 | 6,913 | -0.01(-0.22%) |
Aug 13, 2002 | 4.182 | 4.182 | 4.182 | 4.182 | 0 | +0.00(+0.00%) |
Aug 12, 2002 | 4.182 | 4.182 | 4.182 | 4.182 | 107 | +0.11(+2.76%) |
Aug 07, 2002 | 3.894 | 4.126 | 3.829 | 4.069 | 5,392 | -0.08(-1.81%) |
Aug 06, 2002 | 4.274 | 4.274 | 3.440 | 4.145 | 56,299 | -0.17(-3.87%) |
Aug 05, 2002 | 4.404 | 4.413 | 4.219 | 4.311 | 4,314 | -0.19(-4.12%) |
Aug 02, 2002 | 4.820 | 4.820 | 4.450 | 4.497 | 30,953 | -0.19(-3.96%) |
Aug 01, 2002 | 4.682 | 4.729 | 4.311 | 4.682 | 20,600 | -0.05(-0.98%) |
Jul 31, 2002 | 4.515 | 4.729 | 4.404 | 4.729 | 10,138 | +0.21(+4.74%) |
Jul 30, 2002 | 4.478 | 4.617 | 4.450 | 4.514 | 9,706 | +0.16(+3.60%) |
Jul 29, 2002 | 4.173 | 4.432 | 4.173 | 4.358 | 10,893 | +0.28(+6.82%) |
Jul 26, 2002 | 4.154 | 4.386 | 4.080 | 4.080 | 5,608 | +0.14(+3.53%) |
Jul 25, 2002 | 4.107 | 4.154 | 3.941 | 3.941 | 647 | -0.18(-4.26%) |
Jul 24, 2002 | 3.904 | 4.126 | 3.811 | 4.116 | 19,845 | -0.21(-4.95%) |
Jul 23, 2002 | 3.941 | 4.330 | 3.709 | 4.330 | 36,130 | +0.44(+11.19%) |
Jul 22, 2002 | 3.987 | 4.293 | 3.894 | 3.894 | 17,472 | -0.49(-11.20%) |
Jul 19, 2002 | 4.172 | 4.404 | 3.894 | 4.386 | 4,853 | +0.05(+1.07%) |
Jul 17, 2002 | 4.265 | 4.497 | 4.172 | 4.339 | 14,775 | -0.71(-14.14%) |
Jul 12, 2002 | 5.693 | 5.693 | 5.054 | 5.054 | 50,151 | -0.60(-10.65%) |
Jul 11, 2002 | 5.730 | 6.110 | 5.656 | 5.657 | 15,315 | -0.07(-1.28%) |
Jul 10, 2002 | 5.877 | 5.877 | 5.637 | 5.730 | 11,971 | +0.04(+0.65%) |
Jul 09, 2002 | 6.017 | 6.017 | 5.693 | 5.693 | 17,040 | -0.32(-5.39%) |
Jul 08, 2002 | 6.026 | 6.026 | 6.017 | 6.017 | 12,942 | -0.01(-0.15%) |
Jul 05, 2002 | 5.841 | 6.036 | 5.832 | 6.027 | 21,031 | +0.20(+3.36%) |
Jul 04, 2002 | 6.240 | 6.249 | 5.702 | 5.831 | 28,257 | +0.00(+0.00%) |
Jul 03, 2002 | 6.240 | 6.249 | 5.702 | 5.831 | 28,257 | -0.26(-4.28%) |
Jul 02, 2002 | 5.934 | 6.305 | 5.702 | 6.092 | 89,410 | +0.20(+3.46%) |
Jul 01, 2002 | 5.841 | 6.156 | 5.470 | 5.888 | 78,733 | +0.32(+5.83%) |
Jun 28, 2002 | 5.396 | 5.702 | 5.331 | 5.563 | 33,650 | +0.18(+3.39%) |
Jun 27, 2002 | 5.395 | 5.395 | 5.285 | 5.380 | 2,696 | -0.09(-1.64%) |
Jun 26, 2002 | 5.507 | 5.507 | 5.249 | 5.470 | 17,472 | -0.08(-1.50%) |
Jun 25, 2002 | 5.330 | 5.554 | 5.330 | 5.554 | 41,739 | +0.30(+5.64%) |
Jun 21, 2002 | 5.285 | 5.331 | 5.099 | 5.257 | 31,277 | +0.15(+2.90%) |
Jun 20, 2002 | 4.970 | 5.358 | 4.970 | 5.109 | 79,056 | +0.15(+2.99%) |
Jun 19, 2002 | 4.960 | 5.285 | 4.914 | 4.960 | 130,610 | +0.14(+2.88%) |
Jun 18, 2002 | 4.868 | 5.053 | 4.821 | 4.821 | 12,187 | +0.02(+0.39%) |
Jun 17, 2002 | 5.146 | 5.146 | 4.803 | 4.803 | 10,785 | -0.05(-0.96%) |
Jun 14, 2002 | 5.276 | 5.276 | 4.729 | 4.849 | 16,609 | +0.01(+0.21%) |
Jun 12, 2002 | 4.858 | 4.868 | 4.756 | 4.839 | 4,961 | +0.11(+2.33%) |
Jun 11, 2002 | 4.720 | 4.858 | 4.720 | 4.729 | 2,588 | +0.05(+0.99%) |
Jun 10, 2002 | 5.025 | 5.035 | 4.636 | 4.682 | 24,051 | -0.21(-4.36%) |
Jun 07, 2002 | 4.775 | 4.896 | 4.497 | 4.896 | 7,441 | +0.07(+1.54%) |
Jun 06, 2002 | 4.821 | 4.821 | 4.821 | 4.821 | 10,030 | +0.04(+0.78%) |
Jun 05, 2002 | 4.868 | 4.868 | 4.784 | 4.784 | 970 | -0.23(-4.62%) |
May 31, 2002 | 4.784 | 5.016 | 4.747 | 5.016 | 18,874 | +0.04(+0.76%) |
May 28, 2002 | 5.053 | 5.192 | 4.784 | 4.978 | 11,756 | -0.17(-3.26%) |
May 27, 2002 | 5.211 | 5.211 | 5.099 | 5.146 | 5,284 | +0.00(+0.00%) |
May 24, 2002 | 5.211 | 5.211 | 5.099 | 5.146 | 5,284 | -0.09(-1.77%) |
May 23, 2002 | 5.239 | 5.239 | 4.960 | 5.239 | 25,561 | +0.09(+1.80%) |
May 22, 2002 | 5.053 | 5.192 | 4.914 | 5.146 | 8,628 | +0.19(+3.74%) |
May 21, 2002 | 4.933 | 5.052 | 4.933 | 4.960 | 3,667 | -0.23(-4.46%) |
May 20, 2002 | 5.099 | 5.192 | 4.914 | 5.192 | 11,432 | +0.09(+1.82%) |
May 17, 2002 | 5.192 | 5.192 | 5.099 | 5.099 | 2,157 | -0.27(-5.01%) |
May 16, 2002 | 5.192 | 5.192 | 5.192 | 5.368 | 1,186 | -0.05(-0.86%) |
May 15, 2002 | 5.239 | 5.415 | 5.099 | 5.415 | 2,804 | +0.18(+3.36%) |
May 14, 2002 | 5.007 | 5.378 | 5.007 | 5.239 | 4,637 | +0.22(+4.42%) |
May 13, 2002 | 5.099 | 5.099 | 4.960 | 5.017 | 3,019 | -0.14(-2.68%) |
May 10, 2002 | 5.146 | 5.239 | 5.146 | 5.155 | 5,931 | -0.17(-3.14%) |
May 09, 2002 | 5.099 | 5.322 | 5.099 | 5.322 | 5,069 | -0.01(-0.17%) |
May 08, 2002 | 5.118 | 5.378 | 4.960 | 5.331 | 22,757 | +0.17(+3.23%) |
May 07, 2002 | 5.266 | 5.266 | 5.118 | 5.164 | 35,915 | -0.09(-1.76%) |
May 06, 2002 | 5.099 | 5.285 | 5.099 | 5.257 | 34,189 | +0.14(+2.72%) |
May 03, 2002 | 5.053 | 5.137 | 4.821 | 5.118 | 16,393 | +0.25(+5.14%) |
May 02, 2002 | 4.914 | 4.951 | 4.701 | 4.868 | 18,982 | -0.19(-3.67%) |
May 01, 2002 | 5.099 | 5.099 | 5.008 | 5.053 | 3,559 | +0.09(+1.87%) |
Apr 30, 2002 | 5.016 | 5.099 | 4.914 | 4.960 | 10,246 | +0.00(+0.00%) |
Apr 29, 2002 | 4.878 | 5.081 | 4.878 | 4.960 | 15,315 | +0.18(+3.68%) |
Apr 26, 2002 | 5.007 | 5.007 | 4.784 | 4.784 | 5,284 | -0.05(-0.94%) |
Apr 25, 2002 | 4.828 | 4.830 | 4.828 | 4.830 | 1,509 | +0.10(+2.14%) |
Apr 24, 2002 | 4.766 | 4.766 | 4.729 | 4.729 | 215 | -0.04(-0.78%) |
Apr 23, 2002 | 4.886 | 4.886 | 4.766 | 4.766 | 2,049 | -0.06(-1.15%) |
Apr 22, 2002 | 5.090 | 5.099 | 4.775 | 4.821 | 5,500 | +0.03(+0.58%) |
Apr 19, 2002 | 4.858 | 5.099 | 4.627 | 4.794 | 8,520 | -0.12(-2.45%) |
Apr 18, 2002 | 4.914 | 4.970 | 4.636 | 4.914 | 11,971 | +0.03(+0.57%) |
Apr 17, 2002 | 4.821 | 4.914 | 4.821 | 4.886 | 10,138 | -0.21(-4.18%) |
Apr 16, 2002 | 5.007 | 5.099 | 4.682 | 5.099 | 8,089 | +0.06(+1.29%) |
Apr 15, 2002 | 4.803 | 5.035 | 4.710 | 5.035 | 12,726 | +0.07(+1.50%) |
Apr 12, 2002 | 5.053 | 5.099 | 4.803 | 4.960 | 68,379 | -0.14(-2.73%) |
Apr 11, 2002 | 5.285 | 5.295 | 5.099 | 5.099 | 38,827 | -0.19(-3.51%) |
Apr 10, 2002 | 5.192 | 5.415 | 5.053 | 5.285 | 11,863 | -0.09(-1.72%) |
Apr 09, 2002 | 5.099 | 5.470 | 4.664 | 5.378 | 135,895 | +0.00(+0.00%) |
Apr 08, 2002 | 5.452 | 5.470 | 5.266 | 5.378 | 41,200 | -0.13(-2.36%) |
Apr 05, 2002 | 5.545 | 5.563 | 5.378 | 5.507 | 40,660 | -0.01(-0.17%) |
Apr 04, 2002 | 5.656 | 5.674 | 5.452 | 5.517 | 35,052 | -0.09(-1.65%) |
Apr 03, 2002 | 5.563 | 5.684 | 5.517 | 5.609 | 58,780 | +0.05(+0.83%) |
Apr 02, 2002 | 5.609 | 5.702 | 5.424 | 5.563 | 103,000 | -0.14(-2.42%) |
Apr 01, 2002 | 5.609 | 5.749 | 5.609 | 5.701 | 57,378 | +0.09(+1.64%) |
Mar 29, 2002 | 5.331 | 5.823 | 5.239 | 5.609 | 167,280 | +0.00(+0.00%) |
Mar 28, 2002 | 5.331 | 5.823 | 5.239 | 5.609 | 167,280 | +0.28(+5.22%) |
Mar 27, 2002 | 4.812 | 5.331 | 4.738 | 5.331 | 192,195 | +0.60(+12.77%) |
Mar 26, 2002 | 4.403 | 4.942 | 4.403 | 4.728 | 118,423 | +0.28(+6.23%) |
Mar 25, 2002 | 4.219 | 4.450 | 4.135 | 4.450 | 24,159 | +0.09(+2.13%) |
Mar 22, 2002 | 3.968 | 4.358 | 3.968 | 4.358 | 20,384 | +0.42(+10.59%) |
Mar 21, 2002 | 3.987 | 4.126 | 3.894 | 3.941 | 32,463 | +0.14(+3.66%) |
Mar 20, 2002 | 3.885 | 4.070 | 3.755 | 3.801 | 19,521 | -0.08(-2.15%) |
Mar 19, 2002 | 3.811 | 3.903 | 3.699 | 3.885 | 11,001 | -0.10(-2.56%) |
Mar 18, 2002 | 3.913 | 3.987 | 3.848 | 3.987 | 15,423 | +0.00(+0.00%) |
Mar 15, 2002 | 3.941 | 3.987 | 3.801 | 3.987 | 16,717 | +0.15(+3.86%) |
Mar 14, 2002 | 3.709 | 3.894 | 3.616 | 3.839 | 22,002 | +0.13(+3.50%) |
Mar 13, 2002 | 3.894 | 3.978 | 3.635 | 3.709 | 45,729 | -0.05(-1.23%) |
Mar 12, 2002 | 3.894 | 3.894 | 3.681 | 3.755 | 11,863 | +0.05(+1.25%) |
Mar 11, 2002 | 3.801 | 3.894 | 3.709 | 3.709 | 7,657 | -0.08(-2.20%) |
Mar 08, 2002 | 3.755 | 3.792 | 3.755 | 3.792 | 2,912 | +0.00(+0.00%) |
Mar 07, 2002 | 3.801 | 3.987 | 3.737 | 3.792 | 26,531 | -0.10(-2.62%) |
Mar 06, 2002 | 4.052 | 4.052 | 3.709 | 3.894 | 20,815 | -0.06(-1.41%) |
Mar 05, 2002 | 3.709 | 3.987 | 3.709 | 3.950 | 14,344 | +0.29(+7.85%) |
Mar 04, 2002 | 3.690 | 3.690 | 3.662 | 3.662 | 21,355 | -0.02(-0.50%) |