Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 6.692 | 6.754 | 6.628 | 6.703 | 1,559,576 | +0.07(+1.12%) |
Apr 29, 2003 | 6.601 | 6.841 | 6.577 | 6.628 | 1,292,732 | +0.03(+0.42%) |
Apr 28, 2003 | 6.554 | 6.696 | 6.546 | 6.601 | 830,234 | +0.08(+1.17%) |
Apr 25, 2003 | 6.556 | 6.569 | 6.431 | 6.524 | 607,235 | -0.03(-0.45%) |
Apr 24, 2003 | 6.544 | 6.633 | 6.544 | 6.554 | 435,154 | -0.03(-0.48%) |
Apr 23, 2003 | 6.533 | 6.601 | 6.501 | 6.586 | 612,421 | +0.07(+1.14%) |
Apr 22, 2003 | 6.438 | 6.582 | 6.406 | 6.512 | 923,111 | +0.07(+1.15%) |
Apr 21, 2003 | 6.448 | 6.484 | 6.414 | 6.438 | 964,127 | +0.02(+0.33%) |
Apr 17, 2003 | 6.512 | 6.512 | 6.416 | 6.416 | 1,051,347 | -0.06(-0.98%) |
Apr 16, 2003 | 6.427 | 6.505 | 6.365 | 6.480 | 1,101,321 | +0.09(+1.36%) |
Apr 15, 2003 | 6.416 | 6.416 | 6.317 | 6.393 | 853,807 | +0.07(+1.14%) |
Apr 14, 2003 | 6.151 | 6.340 | 6.151 | 6.321 | 1,597,764 | -0.01(-0.17%) |
Apr 11, 2003 | 6.516 | 6.518 | 6.300 | 6.331 | 1,461,514 | -0.20(-2.99%) |
Apr 10, 2003 | 6.611 | 6.628 | 6.410 | 6.527 | 921,696 | -0.11(-1.60%) |
Apr 09, 2003 | 6.647 | 6.756 | 6.565 | 6.633 | 661,453 | -0.01(-0.22%) |
Apr 08, 2003 | 6.544 | 6.679 | 6.533 | 6.647 | 575,176 | +0.09(+1.39%) |
Apr 07, 2003 | 6.650 | 6.762 | 6.518 | 6.556 | 754,329 | +0.02(+0.26%) |
Apr 04, 2003 | 6.438 | 6.580 | 6.438 | 6.539 | 788,746 | +0.08(+1.25%) |
Apr 03, 2003 | 6.499 | 6.516 | 6.459 | 6.459 | 1,030,131 | -0.04(-0.62%) |
Apr 02, 2003 | 6.894 | 6.904 | 6.459 | 6.499 | 1,473,771 | +0.04(+0.57%) |
Mar 31, 2003 | 6.434 | 6.476 | 6.384 | 6.462 | 1,246,765 | +0.03(+0.44%) |
Mar 28, 2003 | 6.417 | 6.483 | 6.400 | 6.434 | 1,496,401 | +0.02(+0.26%) |
Mar 27, 2003 | 6.314 | 6.420 | 6.283 | 6.417 | 778,609 | +0.10(+1.63%) |
Mar 26, 2003 | 6.383 | 6.400 | 6.295 | 6.314 | 703,648 | -0.07(-1.11%) |
Mar 25, 2003 | 6.349 | 6.393 | 6.328 | 6.384 | 953,284 | +0.02(+0.31%) |
Mar 24, 2003 | 6.370 | 6.399 | 6.285 | 6.365 | 1,095,428 | -0.04(-0.64%) |
Mar 21, 2003 | 6.342 | 6.406 | 6.310 | 6.406 | 1,495,694 | +0.06(+1.00%) |
Mar 20, 2003 | 6.307 | 6.362 | 6.304 | 6.342 | 970,256 | +0.02(+0.34%) |
Mar 19, 2003 | 6.310 | 6.342 | 6.278 | 6.321 | 775,073 | -0.01(-0.22%) |
Mar 18, 2003 | 6.307 | 6.362 | 6.278 | 6.335 | 1,280,003 | +0.01(+0.22%) |
Mar 17, 2003 | 6.194 | 6.321 | 6.191 | 6.321 | 1,351,429 | +0.12(+1.94%) |
Mar 14, 2003 | 6.158 | 6.208 | 6.123 | 6.201 | 1,514,788 | +0.02(+0.34%) |
Mar 13, 2003 | 6.083 | 6.179 | 6.066 | 6.179 | 1,069,262 | +0.10(+1.60%) |
Mar 12, 2003 | 6.052 | 6.104 | 6.020 | 6.082 | 1,007,737 | +0.03(+0.49%) |
Mar 11, 2003 | 6.024 | 6.078 | 6.024 | 6.052 | 1,478,015 | +0.04(+0.73%) |
Mar 10, 2003 | 5.996 | 6.052 | 5.989 | 6.008 | 1,074,212 | +0.00(+0.00%) |
Mar 07, 2003 | 5.942 | 6.025 | 5.942 | 6.008 | 1,013,395 | +0.06(+1.02%) |
Mar 06, 2003 | 5.940 | 5.973 | 5.911 | 5.948 | 908,731 | +0.01(+0.14%) |
Mar 05, 2003 | 5.890 | 5.949 | 5.888 | 5.939 | 941,262 | +0.05(+0.84%) |
Mar 04, 2003 | 5.826 | 5.905 | 5.826 | 5.890 | 608,178 | +0.06(+0.97%) |
Mar 03, 2003 | 5.875 | 5.938 | 5.815 | 5.833 | 1,096,842 | -0.02(-0.36%) |
Feb 28, 2003 | 5.875 | 5.925 | 5.854 | 5.854 | 1,183,119 | -0.01(-0.24%) |
Feb 27, 2003 | 5.933 | 5.938 | 5.863 | 5.868 | 1,647,032 | -0.03(-0.50%) |
Feb 26, 2003 | 5.956 | 5.956 | 5.870 | 5.898 | 1,630,059 | -0.12(-1.97%) |
Feb 25, 2003 | 5.868 | 6.017 | 5.868 | 6.017 | 4,755,814 | +0.13(+2.23%) |
Feb 24, 2003 | 5.952 | 5.953 | 5.871 | 5.885 | 970,256 | -0.06(-1.07%) |
Feb 21, 2003 | 5.895 | 5.957 | 5.882 | 5.949 | 722,035 | +0.05(+0.91%) |
Feb 20, 2003 | 5.850 | 5.929 | 5.840 | 5.895 | 1,025,417 | +0.05(+0.80%) |
Feb 19, 2003 | 5.820 | 5.882 | 5.819 | 5.849 | 1,682,391 | +0.01(+0.24%) |
Feb 18, 2003 | 5.817 | 5.861 | 5.800 | 5.834 | 1,090,478 | +0.02(+0.34%) |
Feb 14, 2003 | 5.692 | 5.815 | 5.672 | 5.815 | 1,341,528 | +0.06(+1.03%) |
Feb 13, 2003 | 5.642 | 5.755 | 5.522 | 5.755 | 1,328,092 | +0.11(+1.88%) |
Feb 12, 2003 | 5.727 | 5.761 | 5.627 | 5.649 | 745,372 | -0.08(-1.43%) |
Feb 11, 2003 | 5.810 | 5.834 | 5.687 | 5.731 | 1,327,384 | -0.08(-1.36%) |
Feb 10, 2003 | 5.793 | 5.863 | 5.784 | 5.810 | 1,343,650 | +0.02(+0.39%) |
Feb 07, 2003 | 5.826 | 5.847 | 5.788 | 5.788 | 1,043,803 | -0.02(-0.37%) |
Feb 06, 2003 | 5.796 | 5.881 | 5.776 | 5.809 | 1,598,236 | +0.01(+0.24%) |
Feb 05, 2003 | 5.812 | 5.826 | 5.772 | 5.795 | 1,126,544 | -0.00(-0.02%) |
Feb 04, 2003 | 5.795 | 5.830 | 5.776 | 5.796 | 2,141,354 | +0.01(+0.22%) |
Feb 03, 2003 | 5.915 | 5.915 | 5.731 | 5.784 | 2,624,360 | -0.13(-2.22%) |
Jan 31, 2003 | 5.642 | 5.915 | 5.642 | 5.915 | 2,147,718 | +0.29(+5.18%) |
Jan 30, 2003 | 5.593 | 5.683 | 5.571 | 5.624 | 973,085 | +0.06(+1.07%) |
Jan 29, 2003 | 5.472 | 5.584 | 5.472 | 5.564 | 1,593,286 | +0.11(+1.94%) |
Jan 28, 2003 | 5.402 | 5.487 | 5.379 | 5.458 | 2,002,038 | +0.07(+1.34%) |
Jan 27, 2003 | 5.417 | 5.437 | 5.365 | 5.386 | 1,286,368 | -0.03(-0.57%) |
Jan 24, 2003 | 5.458 | 5.458 | 5.388 | 5.417 | 1,272,931 | -0.05(-0.88%) |
Jan 23, 2003 | 5.423 | 5.487 | 5.413 | 5.465 | 787,096 | +0.06(+1.10%) |
Jan 22, 2003 | 5.375 | 5.410 | 5.359 | 5.406 | 713,548 | +0.03(+0.61%) |
Jan 21, 2003 | 5.375 | 5.440 | 5.368 | 5.373 | 775,781 | +0.00(+0.00%) |
Jan 17, 2003 | 5.352 | 5.417 | 5.347 | 5.373 | 1,004,201 | +0.01(+0.26%) |
Jan 16, 2003 | 5.371 | 5.416 | 5.348 | 5.359 | 871,251 | +0.01(+0.13%) |
Jan 15, 2003 | 5.416 | 5.416 | 5.352 | 5.352 | 1,169,682 | -0.06(-1.07%) |
Jan 14, 2003 | 5.390 | 5.430 | 5.373 | 5.410 | 650,609 | +0.02(+0.37%) |
Jan 13, 2003 | 5.386 | 5.430 | 5.294 | 5.390 | 431,382 | +0.01(+0.13%) |
Jan 10, 2003 | 5.437 | 5.453 | 5.369 | 5.383 | 623,736 | -0.07(-1.25%) |
Jan 09, 2003 | 5.373 | 5.479 | 5.373 | 5.451 | 630,808 | +0.07(+1.31%) |
Jan 08, 2003 | 5.402 | 5.429 | 5.366 | 5.380 | 697,990 | -0.05(-0.89%) |
Jan 07, 2003 | 5.557 | 5.557 | 5.371 | 5.429 | 1,055,826 | -0.13(-2.34%) |
Jan 06, 2003 | 5.423 | 5.571 | 5.423 | 5.559 | 864,886 | +0.14(+2.50%) |
Jan 03, 2003 | 5.375 | 5.457 | 5.373 | 5.423 | 711,427 | +0.05(+0.92%) |
Jan 02, 2003 | 5.289 | 5.388 | 5.289 | 5.373 | 635,758 | +0.09(+1.63%) |
Dec 31, 2002 | 5.327 | 5.373 | 5.287 | 5.287 | 987,936 | -0.04(-0.69%) |
Dec 30, 2002 | 5.301 | 5.344 | 5.276 | 5.324 | 951,870 | +0.03(+0.51%) |
Dec 27, 2002 | 5.341 | 5.347 | 5.274 | 5.297 | 503,515 | -0.04(-0.79%) |
Dec 26, 2002 | 5.317 | 5.366 | 5.272 | 5.339 | 483,006 | +0.04(+0.69%) |
Dec 24, 2002 | 5.317 | 5.324 | 5.246 | 5.303 | 694,454 | -0.01(-0.27%) |
Dec 23, 2002 | 5.324 | 5.354 | 5.296 | 5.317 | 979,450 | -0.03(-0.53%) |
Dec 20, 2002 | 5.303 | 5.345 | 5.301 | 5.345 | 1,043,096 | +0.04(+0.80%) |
Dec 19, 2002 | 5.253 | 5.303 | 5.250 | 5.303 | 963,184 | +0.03(+0.54%) |
Dec 18, 2002 | 5.324 | 5.324 | 5.255 | 5.274 | 505,636 | -0.06(-1.06%) |
Dec 17, 2002 | 5.373 | 5.395 | 5.282 | 5.331 | 601,106 | -0.04(-0.79%) |
Dec 16, 2002 | 5.289 | 5.373 | 5.287 | 5.373 | 578,476 | +0.11(+2.01%) |
Dec 13, 2002 | 5.298 | 5.341 | 5.267 | 5.267 | 608,885 | -0.03(-0.53%) |
Dec 12, 2002 | 5.274 | 5.337 | 5.253 | 5.296 | 841,549 | +0.03(+0.48%) |
Dec 11, 2002 | 5.232 | 5.296 | 5.212 | 5.270 | 704,355 | +0.02(+0.35%) |
Dec 10, 2002 | 5.218 | 5.259 | 5.191 | 5.252 | 992,179 | +0.05(+0.98%) |
Dec 09, 2002 | 5.232 | 5.287 | 5.201 | 5.201 | 676,775 | -0.05(-0.92%) |
Dec 06, 2002 | 5.239 | 5.265 | 5.190 | 5.249 | 864,179 | -0.01(-0.27%) |
Dec 05, 2002 | 5.225 | 5.263 | 5.204 | 5.263 | 756,687 | +0.03(+0.57%) |
Dec 04, 2002 | 5.255 | 5.332 | 5.228 | 5.233 | 487,957 | -0.02(-0.38%) |
Dec 03, 2002 | 5.232 | 5.337 | 5.232 | 5.253 | 808,311 | -0.01(-0.24%) |
Dec 02, 2002 | 5.204 | 5.297 | 5.204 | 5.266 | 889,637 | +0.06(+1.20%) |
Nov 29, 2002 | 5.274 | 5.303 | 5.204 | 5.204 | 466,034 | -0.10(-1.87%) |
Nov 27, 2002 | 5.314 | 5.351 | 5.260 | 5.303 | 707,184 | -0.01(-0.21%) |
Nov 26, 2002 | 5.342 | 5.383 | 5.279 | 5.314 | 868,422 | -0.13(-2.36%) |
Nov 25, 2002 | 5.413 | 5.487 | 5.413 | 5.443 | 3,754,441 | +0.03(+0.55%) |
Nov 22, 2002 | 5.359 | 5.451 | 5.358 | 5.413 | 891,052 | +0.08(+1.46%) |
Nov 21, 2002 | 5.495 | 5.495 | 5.306 | 5.335 | 864,886 | -0.15(-2.76%) |
Nov 20, 2002 | 5.458 | 5.549 | 5.446 | 5.487 | 908,024 | +0.10(+1.78%) |
Nov 19, 2002 | 5.460 | 5.460 | 5.345 | 5.390 | 591,206 | -0.07(-1.24%) |
Nov 18, 2002 | 5.515 | 5.549 | 5.431 | 5.458 | 659,802 | -0.06(-1.08%) |
Nov 15, 2002 | 5.465 | 5.570 | 5.451 | 5.518 | 591,913 | +0.04(+0.70%) |
Nov 14, 2002 | 5.380 | 5.513 | 5.380 | 5.479 | 391,072 | +0.10(+1.81%) |
Nov 13, 2002 | 5.341 | 5.437 | 5.315 | 5.382 | 382,586 | +0.04(+0.69%) |
Nov 12, 2002 | 5.375 | 5.460 | 5.306 | 5.345 | 619,493 | -0.04(-0.66%) |
Nov 11, 2002 | 5.359 | 5.455 | 5.310 | 5.380 | 808,311 | -0.05(-0.86%) |
Nov 08, 2002 | 5.430 | 5.498 | 5.373 | 5.427 | 591,206 | +0.02(+0.34%) |
Nov 07, 2002 | 5.614 | 5.618 | 5.409 | 5.409 | 835,184 | -0.23(-4.02%) |
Nov 06, 2002 | 5.713 | 5.726 | 5.614 | 5.635 | 768,709 | -0.05(-0.87%) |
Nov 05, 2002 | 5.586 | 5.685 | 5.525 | 5.685 | 755,979 | +0.12(+2.13%) |
Nov 04, 2002 | 5.642 | 5.656 | 5.536 | 5.566 | 618,786 | -0.04(-0.73%) |
Nov 01, 2002 | 5.485 | 5.607 | 5.472 | 5.607 | 1,071,384 | +0.12(+2.22%) |
Oct 31, 2002 | 5.465 | 5.515 | 5.375 | 5.485 | 1,020,466 | +0.01(+0.10%) |
Oct 30, 2002 | 5.434 | 5.494 | 5.407 | 5.479 | 1,775,739 | +0.04(+0.70%) |
Oct 29, 2002 | 5.451 | 5.451 | 5.304 | 5.441 | 663,338 | +0.03(+0.47%) |
Oct 28, 2002 | 5.499 | 5.499 | 5.395 | 5.416 | 645,659 | -0.08(-1.52%) |
Oct 25, 2002 | 5.409 | 5.499 | 5.373 | 5.499 | 739,714 | +0.10(+1.86%) |
Oct 24, 2002 | 5.515 | 5.556 | 5.373 | 5.399 | 1,546,612 | -0.11(-1.95%) |
Oct 23, 2002 | 5.472 | 5.564 | 5.430 | 5.506 | 1,415,075 | +0.03(+0.52%) |
Oct 22, 2002 | 5.423 | 5.482 | 5.364 | 5.478 | 1,645,617 | +0.09(+1.68%) |
Oct 21, 2002 | 5.289 | 5.402 | 5.262 | 5.388 | 875,494 | +0.11(+2.14%) |
Oct 18, 2002 | 5.246 | 5.296 | 5.199 | 5.274 | 613,835 | +0.06(+1.08%) |
Oct 17, 2002 | 5.211 | 5.269 | 5.161 | 5.218 | 1,069,969 | +0.04(+0.82%) |
Oct 16, 2002 | 5.324 | 5.324 | 5.112 | 5.175 | 893,173 | -0.16(-2.92%) |
Oct 15, 2002 | 5.218 | 5.335 | 5.202 | 5.331 | 1,600,358 | +0.11(+2.17%) |
Oct 14, 2002 | 5.197 | 5.280 | 5.149 | 5.218 | 840,134 | +0.09(+1.77%) |
Oct 11, 2002 | 5.229 | 5.284 | 5.105 | 5.127 | 686,675 | -0.10(-2.00%) |
Oct 10, 2002 | 4.963 | 5.274 | 4.935 | 5.232 | 1,137,152 | +0.25(+5.08%) |
Oct 09, 2002 | 5.204 | 5.218 | 4.973 | 4.979 | 1,067,848 | -0.25(-4.84%) |
Oct 08, 2002 | 5.232 | 5.263 | 5.157 | 5.232 | 1,797,662 | -0.02(-0.40%) |
Oct 07, 2002 | 5.246 | 5.337 | 5.232 | 5.253 | 1,029,660 | -0.01(-0.13%) |
Oct 04, 2002 | 5.402 | 5.402 | 5.170 | 5.260 | 1,368,401 | -0.11(-1.98%) |
Oct 03, 2002 | 5.296 | 5.380 | 5.273 | 5.366 | 947,626 | +0.09(+1.74%) |
Oct 02, 2002 | 5.260 | 5.359 | 5.246 | 5.274 | 1,159,782 | +0.03(+0.54%) |
Oct 01, 2002 | 5.147 | 5.303 | 5.099 | 5.246 | 1,659,761 | +0.11(+2.06%) |
Sep 30, 2002 | 4.992 | 5.140 | 4.942 | 5.140 | 1,140,688 | +0.12(+2.39%) |
Sep 27, 2002 | 5.161 | 5.198 | 5.007 | 5.020 | 746,079 | -0.16(-3.14%) |
Sep 26, 2002 | 4.963 | 5.183 | 4.956 | 5.183 | 1,022,588 | +0.23(+4.71%) |
Sep 25, 2002 | 4.808 | 4.997 | 4.787 | 4.949 | 814,676 | +0.15(+3.03%) |
Sep 24, 2002 | 4.808 | 4.857 | 4.788 | 4.804 | 996,422 | -0.01(-0.26%) |
Sep 23, 2002 | 4.794 | 4.836 | 4.748 | 4.816 | 765,173 | +0.03(+0.62%) |
Sep 20, 2002 | 4.818 | 4.822 | 4.758 | 4.787 | 610,300 | +0.00(+0.09%) |
Sep 19, 2002 | 4.893 | 4.893 | 4.778 | 4.782 | 565,040 | -0.12(-2.40%) |
Sep 18, 2002 | 4.878 | 4.946 | 4.846 | 4.900 | 656,974 | +0.02(+0.43%) |
Sep 17, 2002 | 4.987 | 5.009 | 4.878 | 4.878 | 813,261 | -0.11(-2.18%) |
Sep 16, 2002 | 4.963 | 5.006 | 4.955 | 4.987 | 514,122 | -0.03(-0.68%) |
Sep 13, 2002 | 4.890 | 5.033 | 4.878 | 5.021 | 785,681 | +0.13(+2.72%) |
Sep 12, 2002 | 4.921 | 4.921 | 4.878 | 4.888 | 586,255 | -0.05(-1.09%) |
Sep 11, 2002 | 4.935 | 5.016 | 4.932 | 4.942 | 466,034 | +0.00(+0.09%) |
Sep 10, 2002 | 5.034 | 5.034 | 4.881 | 4.938 | 622,322 | -0.12(-2.32%) |
Sep 09, 2002 | 4.970 | 5.062 | 4.857 | 5.055 | 772,952 | +0.09(+1.85%) |
Sep 06, 2002 | 4.956 | 4.992 | 4.921 | 4.963 | 678,189 | +0.02(+0.43%) |
Sep 05, 2002 | 4.949 | 4.999 | 4.927 | 4.942 | 722,742 | -0.01(-0.14%) |
Sep 04, 2002 | 4.886 | 4.987 | 4.856 | 4.949 | 988,643 | +0.06(+1.30%) |
Sep 03, 2002 | 4.972 | 4.985 | 4.808 | 4.886 | 693,747 | -0.08(-1.71%) |
Aug 30, 2002 | 4.907 | 5.020 | 4.863 | 4.970 | 791,339 | +0.07(+1.53%) |
Aug 29, 2002 | 4.900 | 4.914 | 4.787 | 4.895 | 951,870 | +0.00(+0.06%) |
Aug 28, 2002 | 4.956 | 5.006 | 4.893 | 4.893 | 708,598 | -0.12(-2.43%) |
Aug 27, 2002 | 5.098 | 5.158 | 5.013 | 5.014 | 848,621 | -0.07(-1.39%) |
Aug 26, 2002 | 5.006 | 5.105 | 5.000 | 5.085 | 881,858 | +0.09(+1.73%) |
Aug 23, 2002 | 5.084 | 5.101 | 4.992 | 4.999 | 614,543 | -0.07(-1.45%) |
Aug 22, 2002 | 5.126 | 5.126 | 5.034 | 5.072 | 1,108,157 | -0.06(-1.10%) |
Aug 21, 2002 | 5.027 | 5.129 | 4.949 | 5.129 | 776,488 | +0.15(+3.04%) |
Aug 20, 2002 | 4.942 | 5.017 | 4.915 | 4.977 | 447,647 | +0.11(+2.18%) |
Aug 16, 2002 | 4.893 | 4.927 | 4.853 | 4.871 | 770,830 | -0.02(-0.43%) |
Aug 15, 2002 | 4.864 | 4.946 | 4.864 | 4.893 | 721,327 | +0.05(+1.02%) |
Aug 14, 2002 | 4.668 | 4.843 | 4.668 | 4.843 | 787,803 | +0.18(+3.79%) |
Aug 13, 2002 | 4.758 | 4.758 | 4.655 | 4.666 | 707,891 | -0.09(-1.81%) |
Aug 12, 2002 | 4.666 | 4.778 | 4.659 | 4.753 | 512,708 | +0.17(+3.70%) |
Aug 07, 2002 | 4.528 | 4.610 | 4.512 | 4.583 | 509,879 | +0.06(+1.31%) |
Aug 06, 2002 | 4.525 | 4.535 | 4.468 | 4.524 | 804,775 | +0.08(+1.88%) |
Aug 05, 2002 | 4.409 | 4.504 | 4.406 | 4.440 | 654,852 | +0.03(+0.71%) |
Aug 02, 2002 | 4.539 | 4.543 | 4.409 | 4.409 | 698,698 | -0.07(-1.49%) |
Aug 01, 2002 | 4.440 | 4.500 | 4.369 | 4.476 | 849,328 | +0.09(+2.10%) |
Jul 31, 2002 | 4.461 | 4.539 | 4.357 | 4.384 | 1,156,953 | -0.08(-1.74%) |
Jul 30, 2002 | 4.300 | 4.490 | 4.300 | 4.461 | 623,736 | +0.16(+3.75%) |
Jul 29, 2002 | 4.101 | 4.321 | 4.101 | 4.300 | 722,035 | +0.17(+4.14%) |
Jul 26, 2002 | 4.051 | 4.129 | 4.033 | 4.129 | 560,089 | +0.11(+2.82%) |
Jul 25, 2002 | 3.804 | 4.072 | 3.787 | 4.016 | 1,379,009 | +0.21(+5.58%) |
Jul 24, 2002 | 3.761 | 3.860 | 3.630 | 3.804 | 1,792,004 | +0.04(+1.13%) |
Jul 23, 2002 | 3.930 | 3.930 | 3.740 | 3.761 | 1,076,334 | -0.16(-4.14%) |
Jul 22, 2002 | 4.044 | 4.044 | 3.867 | 3.924 | 565,040 | -0.12(-2.97%) |
Jul 19, 2002 | 4.129 | 4.150 | 3.860 | 4.044 | 1,243,937 | -0.27(-6.20%) |
Jul 17, 2002 | 4.306 | 4.355 | 4.228 | 4.311 | 314,697 | +0.07(+1.67%) |
Jul 12, 2002 | 4.193 | 4.286 | 4.157 | 4.241 | 772,952 | +0.07(+1.66%) |
Jul 11, 2002 | 4.242 | 4.306 | 4.171 | 4.171 | 1,241,108 | -0.06(-1.34%) |
Jul 10, 2002 | 4.507 | 4.518 | 4.228 | 4.228 | 961,770 | -0.28(-6.12%) |
Jul 09, 2002 | 4.532 | 4.552 | 4.468 | 4.504 | 347,934 | -0.03(-0.59%) |
Jul 08, 2002 | 4.566 | 4.566 | 4.531 | 4.531 | 434,211 | -0.04(-0.77%) |
Jul 05, 2002 | 4.490 | 4.579 | 4.480 | 4.566 | 230,542 | +0.09(+2.02%) |
Jul 04, 2002 | 4.546 | 4.546 | 4.459 | 4.476 | 325,304 | +0.00(+0.00%) |
Jul 03, 2002 | 4.546 | 4.546 | 4.459 | 4.476 | 325,304 | -0.07(-1.52%) |
Jul 02, 2002 | 4.678 | 4.678 | 4.541 | 4.545 | 406,630 | -0.10(-2.25%) |
Jul 01, 2002 | 4.518 | 4.669 | 4.511 | 4.649 | 840,842 | +0.13(+2.94%) |
Jun 28, 2002 | 4.504 | 4.591 | 4.494 | 4.516 | 910,853 | +0.01(+0.13%) |
Jun 27, 2002 | 4.426 | 4.522 | 4.384 | 4.511 | 716,377 | +0.11(+2.47%) |
Jun 26, 2002 | 4.468 | 4.468 | 4.384 | 4.402 | 702,233 | -0.07(-1.64%) |
Jun 25, 2002 | 4.447 | 4.525 | 4.447 | 4.476 | 747,493 | +0.05(+1.12%) |
Jun 21, 2002 | 4.474 | 4.509 | 4.426 | 4.426 | 637,173 | -0.01(-0.29%) |
Jun 20, 2002 | 4.406 | 4.524 | 4.391 | 4.439 | 608,178 | +0.03(+0.77%) |
Jun 19, 2002 | 4.434 | 4.519 | 4.398 | 4.405 | 709,305 | -0.02(-0.35%) |
Jun 18, 2002 | 4.420 | 4.481 | 4.401 | 4.420 | 492,200 | +0.00(+0.00%) |
Jun 17, 2002 | 4.244 | 4.420 | 4.238 | 4.420 | 514,122 | +0.18(+4.20%) |
Jun 14, 2002 | 4.242 | 4.282 | 4.157 | 4.242 | 700,112 | -0.03(-0.76%) |
Jun 12, 2002 | 4.221 | 4.275 | 4.193 | 4.275 | 408,045 | +0.04(+1.04%) |
Jun 11, 2002 | 4.214 | 4.256 | 4.200 | 4.231 | 387,536 | -0.01(-0.13%) |
Jun 10, 2002 | 4.248 | 4.263 | 4.214 | 4.237 | 577,062 | +0.01(+0.30%) |
Jun 07, 2002 | 4.186 | 4.234 | 4.171 | 4.224 | 412,995 | +0.01(+0.23%) |
Jun 06, 2002 | 4.278 | 4.299 | 4.193 | 4.214 | 574,233 | -0.08(-1.81%) |
Jun 05, 2002 | 4.341 | 4.352 | 4.270 | 4.292 | 330,255 | -0.09(-2.10%) |
May 31, 2002 | 4.525 | 4.525 | 4.384 | 4.384 | 708,598 | -0.20(-4.32%) |
May 28, 2002 | 4.546 | 4.596 | 4.504 | 4.582 | 7,456,550 | +0.04(+0.87%) |
May 27, 2002 | 4.596 | 4.631 | 4.532 | 4.542 | 451,183 | +0.00(+0.00%) |
May 24, 2002 | 4.596 | 4.631 | 4.532 | 4.542 | 444,111 | -0.05(-1.17%) |
May 23, 2002 | 4.501 | 4.596 | 4.476 | 4.596 | 335,912 | +0.10(+2.17%) |
May 22, 2002 | 4.504 | 4.532 | 4.454 | 4.498 | 293,481 | +0.00(+0.03%) |
May 21, 2002 | 4.440 | 4.497 | 4.384 | 4.497 | 757,394 | +0.08(+1.76%) |
May 20, 2002 | 4.511 | 4.519 | 4.419 | 4.419 | 364,199 | -0.08(-1.88%) |
May 17, 2002 | 4.504 | 4.532 | 4.410 | 4.504 | 328,133 | -0.01(-0.25%) |
May 16, 2002 | 4.596 | 4.631 | 4.511 | 4.515 | 342,277 | -0.09(-2.06%) |
May 15, 2002 | 4.638 | 4.659 | 4.560 | 4.610 | 357,128 | -0.02(-0.46%) |
May 14, 2002 | 4.532 | 4.638 | 4.532 | 4.631 | 420,067 | +0.11(+2.50%) |
May 13, 2002 | 4.492 | 4.532 | 4.477 | 4.518 | 342,984 | +0.03(+0.57%) |
May 10, 2002 | 4.529 | 4.560 | 4.437 | 4.492 | 340,155 | -0.05(-1.18%) |
May 09, 2002 | 4.582 | 4.625 | 4.509 | 4.546 | 707,184 | -0.05(-1.11%) |
May 08, 2002 | 4.511 | 4.610 | 4.511 | 4.597 | 1,767,960 | +0.10(+2.23%) |
May 07, 2002 | 4.525 | 4.553 | 4.490 | 4.497 | 461,084 | -0.03(-0.62%) |
May 06, 2002 | 4.582 | 4.610 | 4.525 | 4.525 | 432,089 | -0.02(-0.47%) |
May 03, 2002 | 4.539 | 4.560 | 4.514 | 4.546 | 403,802 | -0.01(-0.22%) |
May 02, 2002 | 4.518 | 4.558 | 4.511 | 4.556 | 608,885 | +0.07(+1.64%) |