Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 5.298 | 5.618 | 5.232 | 5.362 | 1,308,525 | +0.06(+1.20%) |
Apr 29, 2003 | 5.163 | 5.370 | 5.124 | 5.298 | 899,987 | +0.18(+3.42%) |
Apr 28, 2003 | 4.998 | 5.154 | 4.955 | 5.123 | 660,009 | +0.15(+3.04%) |
Apr 25, 2003 | 5.076 | 5.157 | 4.856 | 4.972 | 1,128,473 | -0.16(-3.16%) |
Apr 24, 2003 | 4.873 | 5.196 | 4.873 | 5.134 | 1,578,057 | +0.25(+5.19%) |
Apr 23, 2003 | 4.978 | 5.037 | 4.878 | 4.881 | 608,839 | -0.15(-2.91%) |
Apr 22, 2003 | 5.019 | 5.048 | 4.988 | 5.027 | 435,080 | +0.02(+0.49%) |
Apr 21, 2003 | 5.037 | 5.051 | 4.994 | 5.003 | 617,322 | -0.03(-0.68%) |
Apr 17, 2003 | 5.076 | 5.092 | 5.011 | 5.037 | 399,508 | +0.02(+0.36%) |
Apr 16, 2003 | 5.050 | 5.116 | 4.978 | 5.019 | 178,957 | -0.02(-0.45%) |
Apr 15, 2003 | 5.048 | 5.048 | 5.003 | 5.042 | 446,573 | +0.02(+0.45%) |
Apr 14, 2003 | 4.954 | 5.097 | 4.949 | 5.019 | 534,410 | +0.11(+2.15%) |
Apr 11, 2003 | 4.873 | 4.949 | 4.873 | 4.913 | 502,942 | +0.07(+1.51%) |
Apr 10, 2003 | 4.881 | 4.882 | 4.793 | 4.840 | 442,195 | -0.02(-0.33%) |
Apr 09, 2003 | 4.930 | 4.990 | 4.821 | 4.856 | 379,532 | -0.10(-2.06%) |
Apr 08, 2003 | 5.053 | 5.059 | 4.925 | 4.959 | 394,582 | -0.10(-2.02%) |
Apr 07, 2003 | 4.998 | 5.227 | 4.951 | 5.061 | 562,047 | +0.13(+2.67%) |
Apr 04, 2003 | 5.051 | 5.051 | 4.910 | 4.930 | 296,073 | -0.09(-1.75%) |
Apr 03, 2003 | 5.016 | 5.113 | 4.977 | 5.017 | 491,176 | -0.04(-0.80%) |
Apr 02, 2003 | 4.928 | 5.133 | 4.910 | 5.058 | 712,821 | +0.14(+2.77%) |
Apr 01, 2003 | 4.808 | 4.938 | 4.796 | 4.921 | 558,764 | +0.10(+1.99%) |
Mar 31, 2003 | 4.757 | 4.933 | 4.676 | 4.826 | 954,725 | +0.01(+0.13%) |
Mar 28, 2003 | 4.817 | 4.832 | 4.757 | 4.819 | 288,806 | +0.00(+0.03%) |
Mar 27, 2003 | 4.736 | 4.881 | 4.640 | 4.817 | 346,710 | +0.05(+0.95%) |
Mar 26, 2003 | 4.765 | 4.804 | 4.712 | 4.772 | 216,686 | +0.01(+0.27%) |
Mar 25, 2003 | 4.566 | 4.832 | 4.549 | 4.759 | 584,080 | +0.13(+2.88%) |
Mar 24, 2003 | 4.671 | 4.710 | 4.553 | 4.626 | 256,497 | -0.15(-3.23%) |
Mar 21, 2003 | 4.697 | 4.881 | 4.688 | 4.780 | 571,499 | +0.12(+2.65%) |
Mar 20, 2003 | 4.533 | 4.657 | 4.483 | 4.657 | 282,074 | +0.12(+2.58%) |
Mar 19, 2003 | 4.605 | 4.605 | 4.532 | 4.540 | 448,245 | -0.05(-0.99%) |
Mar 18, 2003 | 4.548 | 4.600 | 4.514 | 4.585 | 41,838,896 | +0.04(+0.82%) |
Mar 17, 2003 | 4.394 | 4.548 | 4.382 | 4.548 | 329,276 | +0.15(+3.51%) |
Mar 14, 2003 | 4.327 | 4.424 | 4.296 | 4.394 | 340,342 | +0.02(+0.56%) |
Mar 13, 2003 | 4.223 | 4.384 | 4.191 | 4.369 | 362,020 | +0.17(+4.14%) |
Mar 12, 2003 | 4.142 | 4.216 | 4.142 | 4.195 | 266,242 | +0.02(+0.47%) |
Mar 11, 2003 | 4.168 | 4.182 | 4.130 | 4.176 | 529,485 | +0.03(+0.82%) |
Mar 10, 2003 | 4.304 | 4.304 | 4.119 | 4.142 | 441,648 | -0.14(-3.19%) |
Mar 07, 2003 | 4.236 | 4.294 | 4.226 | 4.278 | 294,979 | +0.01(+0.19%) |
Mar 06, 2003 | 4.306 | 4.319 | 4.228 | 4.270 | 591,326 | -0.06(-1.50%) |
Mar 05, 2003 | 4.345 | 4.377 | 4.268 | 4.335 | 435,080 | -0.04(-0.82%) |
Mar 04, 2003 | 4.361 | 4.418 | 4.343 | 4.371 | 423,314 | -0.01(-0.33%) |
Mar 03, 2003 | 4.467 | 4.515 | 4.379 | 4.385 | 245,451 | -0.06(-1.46%) |
Feb 28, 2003 | 4.434 | 4.515 | 4.382 | 4.450 | 379,532 | +0.03(+0.70%) |
Feb 27, 2003 | 4.312 | 4.431 | 4.311 | 4.419 | 414,284 | +0.06(+1.30%) |
Feb 26, 2003 | 4.441 | 4.441 | 4.330 | 4.363 | 834,315 | -0.09(-2.11%) |
Feb 25, 2003 | 4.288 | 4.458 | 4.239 | 4.457 | 351,074 | +0.14(+3.35%) |
Feb 24, 2003 | 4.288 | 4.319 | 4.264 | 4.312 | 451,498 | +0.02(+0.42%) |
Feb 21, 2003 | 4.260 | 4.294 | 4.223 | 4.294 | 384,458 | +0.02(+0.57%) |
Feb 20, 2003 | 4.303 | 4.303 | 4.226 | 4.270 | 406,622 | +0.00(+0.08%) |
Feb 19, 2003 | 4.319 | 4.320 | 4.200 | 4.267 | 413,189 | -0.05(-1.13%) |
Feb 18, 2003 | 4.379 | 4.395 | 4.244 | 4.316 | 561,774 | -0.07(-1.56%) |
Feb 14, 2003 | 4.223 | 4.394 | 4.221 | 4.384 | 403,065 | +0.15(+3.65%) |
Feb 13, 2003 | 4.385 | 4.402 | 4.077 | 4.229 | 2,710,635 | -0.16(-3.56%) |
Feb 12, 2003 | 4.410 | 4.418 | 4.377 | 4.385 | 258,038 | -0.03(-0.66%) |
Feb 11, 2003 | 4.377 | 4.452 | 4.377 | 4.415 | 476,947 | +0.04(+0.85%) |
Feb 10, 2003 | 4.369 | 4.394 | 4.353 | 4.377 | 402,244 | -0.02(-0.41%) |
Feb 07, 2003 | 4.353 | 4.458 | 4.353 | 4.395 | 430,155 | -0.01(-0.15%) |
Feb 06, 2003 | 4.473 | 4.540 | 4.329 | 4.402 | 308,661 | -0.09(-1.99%) |
Feb 05, 2003 | 4.528 | 4.556 | 4.471 | 4.491 | 357,641 | -0.00(-0.07%) |
Feb 04, 2003 | 4.605 | 4.605 | 4.475 | 4.494 | 493,638 | -0.10(-2.08%) |
Feb 03, 2003 | 4.497 | 4.611 | 4.497 | 4.590 | 291,969 | +0.09(+1.91%) |
Jan 31, 2003 | 4.454 | 4.561 | 4.454 | 4.504 | 362,840 | +0.03(+0.65%) |
Jan 30, 2003 | 4.533 | 4.599 | 4.426 | 4.475 | 525,968 | -0.03(-0.72%) |
Jan 29, 2003 | 4.501 | 4.588 | 4.467 | 4.507 | 589,411 | -0.02(-0.36%) |
Jan 28, 2003 | 4.483 | 4.532 | 4.483 | 4.523 | 473,937 | +0.03(+0.72%) |
Jan 27, 2003 | 4.507 | 4.538 | 4.467 | 4.491 | 593,515 | -0.04(-0.97%) |
Jan 24, 2003 | 4.549 | 4.558 | 4.497 | 4.535 | 281,571 | -0.02(-0.36%) |
Jan 23, 2003 | 4.580 | 4.600 | 4.540 | 4.551 | 442,468 | -0.02(-0.36%) |
Jan 22, 2003 | 4.626 | 4.655 | 4.545 | 4.567 | 451,498 | -0.06(-1.30%) |
Jan 21, 2003 | 4.710 | 4.774 | 4.621 | 4.627 | 385,826 | -0.10(-2.04%) |
Jan 17, 2003 | 4.767 | 4.791 | 4.718 | 4.724 | 343,139 | -0.02(-0.40%) |
Jan 16, 2003 | 4.751 | 4.782 | 4.702 | 4.743 | 643,864 | +0.01(+0.17%) |
Jan 15, 2003 | 4.791 | 4.834 | 4.710 | 4.735 | 522,917 | -0.06(-1.25%) |
Jan 14, 2003 | 4.913 | 4.921 | 4.735 | 4.795 | 297,168 | -0.08(-1.63%) |
Jan 13, 2003 | 4.978 | 4.985 | 4.848 | 4.874 | 226,296 | -0.08(-1.54%) |
Jan 10, 2003 | 4.808 | 4.954 | 4.808 | 4.951 | 269,531 | +0.07(+1.53%) |
Jan 09, 2003 | 4.775 | 4.921 | 4.775 | 4.876 | 465,180 | +0.11(+2.28%) |
Jan 08, 2003 | 4.832 | 4.832 | 4.694 | 4.767 | 316,049 | -0.08(-1.68%) |
Jan 07, 2003 | 4.856 | 4.873 | 4.696 | 4.848 | 384,731 | +0.02(+0.40%) |
Jan 06, 2003 | 4.791 | 4.861 | 4.746 | 4.829 | 334,109 | +0.07(+1.47%) |
Jan 03, 2003 | 4.873 | 4.905 | 4.752 | 4.759 | 223,560 | -0.15(-2.98%) |
Jan 02, 2003 | 4.775 | 4.921 | 4.718 | 4.905 | 717,472 | +0.16(+3.42%) |
Dec 31, 2002 | 4.670 | 4.790 | 4.670 | 4.743 | 778,767 | +0.02(+0.41%) |
Dec 30, 2002 | 4.800 | 4.850 | 4.676 | 4.723 | 373,512 | -0.08(-1.59%) |
Dec 27, 2002 | 4.936 | 4.949 | 4.774 | 4.800 | 299,904 | -0.01(-0.24%) |
Dec 26, 2002 | 4.856 | 4.931 | 4.775 | 4.811 | 312,491 | -0.03(-0.54%) |
Dec 24, 2002 | 4.800 | 4.889 | 4.800 | 4.837 | 157,340 | +0.00(+0.00%) |
Dec 23, 2002 | 4.970 | 4.930 | 4.856 | 4.837 | 508,688 | -0.11(-2.20%) |
Dec 20, 2002 | 4.970 | 4.994 | 4.856 | 4.946 | 397,319 | +0.03(+0.66%) |
Dec 19, 2002 | 4.970 | 5.050 | 4.882 | 4.913 | 250,103 | -0.03(-0.69%) |
Dec 18, 2002 | 5.108 | 5.108 | 4.913 | 4.948 | 368,587 | -0.12(-2.43%) |
Dec 17, 2002 | 5.133 | 5.189 | 5.064 | 5.071 | 247,093 | -0.04(-0.79%) |
Dec 16, 2002 | 5.027 | 5.178 | 4.994 | 5.111 | 474,757 | +0.11(+2.27%) |
Dec 13, 2002 | 5.100 | 5.176 | 4.994 | 4.998 | 504,310 | -0.09(-1.72%) |
Dec 12, 2002 | 5.045 | 5.118 | 5.029 | 5.085 | 262,416 | +0.06(+1.13%) |
Dec 11, 2002 | 4.991 | 5.082 | 4.915 | 5.029 | 274,730 | +0.04(+0.75%) |
Dec 10, 2002 | 4.913 | 5.030 | 4.873 | 4.991 | 487,345 | +0.13(+2.60%) |
Dec 09, 2002 | 4.980 | 4.981 | 4.832 | 4.865 | 408,811 | -0.10(-1.93%) |
Dec 06, 2002 | 4.873 | 4.980 | 4.843 | 4.960 | 350,527 | +0.06(+1.29%) |
Dec 05, 2002 | 4.878 | 4.897 | 4.861 | 4.897 | 298,262 | +0.02(+0.40%) |
Dec 04, 2002 | 5.017 | 5.017 | 4.803 | 4.878 | 818,170 | -0.15(-2.98%) |
Dec 03, 2002 | 5.069 | 5.181 | 4.954 | 5.027 | 1,012,452 | -0.04(-0.80%) |
Dec 02, 2002 | 5.144 | 5.246 | 4.994 | 5.068 | 687,646 | -0.05(-0.98%) |
Nov 29, 2002 | 5.056 | 5.197 | 5.056 | 5.118 | 285,949 | +0.06(+1.22%) |
Nov 27, 2002 | 4.889 | 5.064 | 4.889 | 5.056 | 586,401 | +0.15(+3.11%) |
Nov 26, 2002 | 4.856 | 4.954 | 4.848 | 4.904 | 395,129 | +0.02(+0.33%) |
Nov 25, 2002 | 4.754 | 4.913 | 4.741 | 4.887 | 459,981 | +0.11(+2.24%) |
Nov 22, 2002 | 4.759 | 4.871 | 4.671 | 4.780 | 713,368 | -0.10(-2.10%) |
Nov 21, 2002 | 4.590 | 4.882 | 4.561 | 4.882 | 502,668 | +0.29(+6.26%) |
Nov 20, 2002 | 4.564 | 4.627 | 4.549 | 4.595 | 439,732 | +0.01(+0.25%) |
Nov 19, 2002 | 4.629 | 4.670 | 4.556 | 4.584 | 377,890 | -0.06(-1.40%) |
Nov 18, 2002 | 4.733 | 4.841 | 4.597 | 4.649 | 598,714 | -0.14(-2.95%) |
Nov 15, 2002 | 4.764 | 4.832 | 4.681 | 4.790 | 447,394 | +0.02(+0.34%) |
Nov 14, 2002 | 4.775 | 4.871 | 4.704 | 4.774 | 385,005 | -0.01(-0.20%) |
Nov 13, 2002 | 4.717 | 4.785 | 4.639 | 4.783 | 466,275 | +0.07(+1.42%) |
Nov 12, 2002 | 4.637 | 4.791 | 4.637 | 4.717 | 576,550 | +0.04(+0.83%) |
Nov 11, 2002 | 4.931 | 4.931 | 4.564 | 4.678 | 1,562,459 | -0.28(-5.70%) |
Nov 08, 2002 | 4.891 | 5.022 | 4.873 | 4.960 | 244,903 | -0.00(-0.03%) |
Nov 07, 2002 | 4.962 | 5.105 | 4.891 | 4.962 | 334,930 | -0.07(-1.32%) |
Nov 06, 2002 | 4.934 | 5.064 | 4.869 | 5.029 | 939,391 | +0.06(+1.24%) |
Nov 05, 2002 | 5.033 | 5.059 | 4.942 | 4.967 | 1,100,015 | -0.06(-1.29%) |
Nov 04, 2002 | 4.832 | 5.051 | 4.824 | 5.032 | 1,463,130 | +0.21(+4.31%) |
Nov 01, 2002 | 4.668 | 4.840 | 4.655 | 4.824 | 649,884 | +0.19(+4.21%) |
Oct 31, 2002 | 4.580 | 4.670 | 4.558 | 4.629 | 322,099 | +0.02(+0.46%) |
Oct 30, 2002 | 4.475 | 4.662 | 4.475 | 4.608 | 385,826 | +0.11(+2.53%) |
Oct 29, 2002 | 4.484 | 4.540 | 4.418 | 4.494 | 630,456 | -0.03(-0.60%) |
Oct 28, 2002 | 4.611 | 4.622 | 4.546 | 4.521 | 543,166 | -0.11(-2.29%) |
Oct 25, 2002 | 4.597 | 4.627 | 4.558 | 4.627 | 336,024 | +0.07(+1.46%) |
Oct 24, 2002 | 4.579 | 4.726 | 4.556 | 4.561 | 383,910 | -0.05(-1.12%) |
Oct 23, 2002 | 4.574 | 4.629 | 4.509 | 4.613 | 343,686 | +0.06(+1.39%) |
Oct 22, 2002 | 4.509 | 4.647 | 4.506 | 4.549 | 476,399 | +0.00(+0.04%) |
Oct 21, 2002 | 4.462 | 4.564 | 4.385 | 4.548 | 471,747 | +0.08(+1.85%) |
Oct 18, 2002 | 4.465 | 4.467 | 4.346 | 4.465 | 493,091 | +0.01(+0.15%) |
Oct 17, 2002 | 4.303 | 4.458 | 4.303 | 4.458 | 687,695 | +0.22(+5.08%) |
Oct 16, 2002 | 4.098 | 4.330 | 3.922 | 4.242 | 1,403,871 | +0.07(+1.59%) |
Oct 15, 2002 | 4.467 | 4.663 | 4.127 | 4.176 | 2,762,899 | -0.20(-4.53%) |
Oct 14, 2002 | 4.304 | 4.374 | 4.223 | 4.374 | 586,674 | +0.10(+2.28%) |
Oct 11, 2002 | 4.249 | 4.337 | 4.249 | 4.277 | 553,838 | +0.05(+1.27%) |
Oct 10, 2002 | 4.208 | 4.312 | 4.174 | 4.223 | 966,284 | +0.01(+0.19%) |
Oct 09, 2002 | 4.181 | 4.272 | 4.174 | 4.215 | 478,041 | +0.03(+0.78%) |
Oct 08, 2002 | 4.087 | 4.239 | 4.085 | 4.182 | 519,634 | +0.07(+1.78%) |
Oct 07, 2002 | 4.168 | 4.236 | 4.078 | 4.109 | 667,671 | -0.09(-2.17%) |
Oct 04, 2002 | 4.329 | 4.410 | 4.187 | 4.200 | 637,297 | -0.14(-3.15%) |
Oct 03, 2002 | 4.431 | 4.510 | 4.334 | 4.337 | 463,265 | -0.07(-1.69%) |
Oct 02, 2002 | 4.661 | 4.710 | 4.411 | 4.411 | 951,431 | -0.27(-5.82%) |
Oct 01, 2002 | 4.434 | 4.702 | 4.320 | 4.684 | 1,145,165 | +0.23(+5.21%) |
Sep 30, 2002 | 4.369 | 4.493 | 4.242 | 4.452 | 1,049,392 | +0.09(+2.12%) |
Sep 27, 2002 | 4.520 | 4.532 | 4.356 | 4.359 | 786,976 | -0.15(-3.28%) |
Sep 26, 2002 | 4.353 | 4.540 | 4.346 | 4.507 | 1,417,980 | +0.15(+3.35%) |
Sep 25, 2002 | 4.275 | 4.385 | 4.210 | 4.361 | 781,760 | +0.08(+1.98%) |
Sep 24, 2002 | 4.191 | 4.335 | 4.150 | 4.276 | 1,386,966 | +0.05(+1.18%) |
Sep 23, 2002 | 4.126 | 4.239 | 4.119 | 4.226 | 644,882 | +0.04(+0.89%) |
Sep 20, 2002 | 4.111 | 4.233 | 4.111 | 4.189 | 821,402 | +0.12(+2.83%) |
Sep 19, 2002 | 4.189 | 4.270 | 4.074 | 4.074 | 1,774,281 | -0.12(-2.79%) |
Sep 18, 2002 | 4.204 | 4.303 | 4.077 | 4.191 | 1,203,449 | -0.05(-1.22%) |
Sep 17, 2002 | 4.525 | 4.531 | 4.216 | 4.242 | 2,043,661 | -0.35(-7.57%) |
Sep 16, 2002 | 4.640 | 4.726 | 4.549 | 4.590 | 263,464 | -0.06(-1.36%) |
Sep 13, 2002 | 4.588 | 4.696 | 4.517 | 4.653 | 351,671 | +0.04(+0.84%) |
Sep 12, 2002 | 4.668 | 4.668 | 4.569 | 4.614 | 244,975 | -0.03(-0.66%) |
Sep 11, 2002 | 4.800 | 4.838 | 4.637 | 4.645 | 375,154 | -0.19(-4.03%) |
Sep 10, 2002 | 4.710 | 4.840 | 4.710 | 4.840 | 936,244 | +0.13(+2.65%) |
Sep 09, 2002 | 4.605 | 4.759 | 4.501 | 4.715 | 430,204 | +0.13(+2.80%) |
Sep 06, 2002 | 4.496 | 4.588 | 4.491 | 4.587 | 238,336 | +0.14(+3.25%) |
Sep 05, 2002 | 4.480 | 4.528 | 4.298 | 4.442 | 476,399 | -0.08(-1.80%) |
Sep 04, 2002 | 4.272 | 4.567 | 4.272 | 4.523 | 421,535 | +0.18(+4.15%) |
Sep 03, 2002 | 4.481 | 4.481 | 4.265 | 4.343 | 365,965 | -0.14(-3.19%) |
Aug 30, 2002 | 4.548 | 4.554 | 4.483 | 4.486 | 331,920 | -0.04(-0.79%) |
Aug 29, 2002 | 4.411 | 4.545 | 4.402 | 4.522 | 408,811 | +0.07(+1.64%) |
Aug 28, 2002 | 4.342 | 4.514 | 4.321 | 4.449 | 712,547 | +0.11(+2.55%) |
Aug 27, 2002 | 4.507 | 4.507 | 4.337 | 4.338 | 982,078 | -0.09(-2.02%) |
Aug 26, 2002 | 4.499 | 4.624 | 4.418 | 4.428 | 996,033 | -0.08(-1.69%) |
Aug 23, 2002 | 4.563 | 4.626 | 4.470 | 4.504 | 623,615 | -0.14(-3.04%) |
Aug 22, 2002 | 4.551 | 4.647 | 4.548 | 4.645 | 471,200 | +0.10(+2.25%) |
Aug 21, 2002 | 4.475 | 4.639 | 4.475 | 4.543 | 771,039 | +0.07(+1.53%) |
Aug 20, 2002 | 4.465 | 4.474 | 4.337 | 4.474 | 45,013,072 | -0.08(-1.79%) |
Aug 16, 2002 | 4.489 | 4.572 | 4.353 | 4.556 | 777,897 | +0.09(+2.11%) |
Aug 15, 2002 | 4.259 | 4.488 | 4.255 | 4.462 | 937,744 | +0.23(+5.49%) |
Aug 14, 2002 | 4.067 | 4.249 | 4.067 | 4.229 | 1,101,931 | +0.15(+3.58%) |
Aug 13, 2002 | 4.085 | 4.174 | 4.061 | 4.083 | 916,132 | -0.06(-1.45%) |
Aug 12, 2002 | 4.190 | 4.190 | 4.036 | 4.143 | 266,521 | +0.12(+3.07%) |
Aug 07, 2002 | 4.101 | 4.182 | 3.981 | 4.020 | 1,492,409 | +0.02(+0.57%) |
Aug 06, 2002 | 3.939 | 4.090 | 3.861 | 3.997 | 712,328 | +0.10(+2.54%) |
Aug 05, 2002 | 4.010 | 4.010 | 3.853 | 3.898 | 1,220,962 | -0.11(-2.68%) |
Aug 02, 2002 | 4.070 | 4.077 | 3.971 | 4.005 | 2,136,361 | -0.10(-2.41%) |
Aug 01, 2002 | 4.119 | 4.142 | 4.044 | 4.104 | 965,217 | +0.07(+1.69%) |
Jul 31, 2002 | 4.280 | 4.280 | 4.036 | 4.036 | 643,043 | -0.22(-5.23%) |
Jul 30, 2002 | 4.465 | 4.467 | 4.203 | 4.259 | 1,259,818 | -0.13(-2.89%) |
Jul 29, 2002 | 4.044 | 4.475 | 4.020 | 4.385 | 869,614 | +0.32(+8.00%) |
Jul 26, 2002 | 4.178 | 4.207 | 3.931 | 4.061 | 806,404 | -0.13(-3.10%) |
Jul 25, 2002 | 4.264 | 4.480 | 4.072 | 4.191 | 1,506,090 | -0.03(-0.73%) |
Jul 24, 2002 | 3.963 | 4.376 | 3.890 | 4.221 | 1,994,514 | +0.23(+5.65%) |
Jul 23, 2002 | 4.020 | 4.121 | 3.875 | 3.996 | 1,432,028 | -0.06(-1.60%) |
Jul 22, 2002 | 3.922 | 4.124 | 3.752 | 4.061 | 2,001,480 | +0.14(+3.61%) |
Jul 19, 2002 | 4.231 | 4.272 | 3.864 | 3.919 | 2,340,679 | -0.37(-8.63%) |
Jul 17, 2002 | 4.226 | 4.402 | 4.225 | 4.290 | 1,186,484 | -0.05(-1.09%) |
Jul 12, 2002 | 4.247 | 4.551 | 4.247 | 4.337 | 1,121,632 | -0.02(-0.37%) |
Jul 11, 2002 | 4.264 | 4.353 | 4.085 | 4.353 | 1,187,852 | +0.10(+2.29%) |
Jul 10, 2002 | 4.580 | 4.582 | 4.184 | 4.255 | 2,164,458 | -0.29(-6.43%) |
Jul 09, 2002 | 4.653 | 4.653 | 4.548 | 4.548 | 551,649 | -0.11(-2.27%) |
Jul 08, 2002 | 4.629 | 4.653 | 4.629 | 4.653 | 451,498 | +0.02(+0.53%) |
Jul 05, 2002 | 4.532 | 4.650 | 4.467 | 4.629 | 310,029 | +0.15(+3.30%) |
Jul 04, 2002 | 4.580 | 4.587 | 4.418 | 4.481 | 1,136,135 | +0.00(+0.00%) |
Jul 03, 2002 | 4.580 | 4.587 | 4.418 | 4.481 | 1,136,135 | -0.06(-1.32%) |
Jul 02, 2002 | 4.499 | 4.588 | 4.483 | 4.541 | 1,155,837 | -0.02(-0.36%) |
Jul 01, 2002 | 4.515 | 4.597 | 4.493 | 4.558 | 741,552 | +0.05(+1.08%) |
Jun 28, 2002 | 4.564 | 4.670 | 4.385 | 4.509 | 1,411,412 | -0.08(-1.73%) |
Jun 27, 2002 | 4.621 | 4.686 | 4.507 | 4.588 | 481,325 | +0.03(+0.75%) |
Jun 26, 2002 | 4.629 | 4.670 | 4.442 | 4.554 | 532,768 | -0.07(-1.61%) |
Jun 25, 2002 | 4.717 | 4.791 | 4.629 | 4.629 | 719,935 | +0.03(+0.71%) |
Jun 21, 2002 | 4.733 | 4.811 | 4.541 | 4.597 | 1,128,473 | -0.10(-2.21%) |
Jun 20, 2002 | 4.662 | 4.791 | 4.660 | 4.700 | 932,003 | +0.06(+1.22%) |
Jun 19, 2002 | 4.580 | 4.678 | 4.548 | 4.644 | 624,436 | +0.06(+1.20%) |
Jun 18, 2002 | 4.588 | 4.605 | 4.549 | 4.588 | 484,608 | +0.00(+0.07%) |
Jun 17, 2002 | 4.548 | 4.613 | 4.548 | 4.585 | 369,134 | +0.03(+0.64%) |
Jun 14, 2002 | 4.499 | 4.580 | 4.467 | 4.556 | 879,738 | +0.00(+0.07%) |
Jun 12, 2002 | 4.538 | 4.588 | 4.532 | 4.553 | 409,085 | +0.00(+0.11%) |
Jun 11, 2002 | 4.564 | 4.652 | 4.499 | 4.548 | 378,438 | +0.00(+0.00%) |
Jun 10, 2002 | 4.564 | 4.600 | 4.475 | 4.548 | 437,543 | +0.02(+0.54%) |
Jun 07, 2002 | 4.304 | 4.538 | 4.264 | 4.523 | 1,577,236 | +0.22(+5.02%) |
Jun 06, 2002 | 4.549 | 4.588 | 4.166 | 4.307 | 2,598,991 | -0.25(-5.42%) |
Jun 05, 2002 | 4.597 | 4.629 | 4.551 | 4.554 | 448,762 | -0.20(-4.17%) |
May 31, 2002 | 4.681 | 4.824 | 4.681 | 4.752 | 409,906 | +0.09(+1.92%) |
May 28, 2002 | 4.726 | 4.726 | 4.588 | 4.663 | 295,800 | -0.05(-1.10%) |
May 27, 2002 | 4.726 | 4.775 | 4.702 | 4.715 | 172,390 | +0.00(+0.00%) |
May 24, 2002 | 4.726 | 4.775 | 4.702 | 4.715 | 169,927 | -0.04(-0.75%) |
May 23, 2002 | 4.873 | 4.873 | 4.726 | 4.751 | 201,669 | -0.06(-1.35%) |
May 22, 2002 | 4.686 | 4.873 | 4.686 | 4.816 | 588,864 | +0.07(+1.54%) |
May 21, 2002 | 4.629 | 4.791 | 4.629 | 4.743 | 897,798 | +0.03(+0.55%) |
May 20, 2002 | 4.848 | 4.848 | 3.386 | 4.717 | 929,814 | -0.08(-1.73%) |
May 17, 2002 | 4.873 | 4.873 | 4.725 | 4.800 | 365,577 | -0.05(-1.01%) |
May 16, 2002 | 4.889 | 4.897 | 4.765 | 4.848 | 269,257 | -0.04(-0.80%) |
May 15, 2002 | 4.840 | 4.913 | 4.749 | 4.887 | 686,825 | +0.06(+1.14%) |
May 14, 2002 | 5.019 | 5.068 | 4.764 | 4.832 | 588,043 | -0.16(-3.25%) |
May 13, 2002 | 4.937 | 4.994 | 4.791 | 4.994 | 544,808 | +0.13(+2.71%) |
May 10, 2002 | 5.076 | 5.076 | 4.842 | 4.863 | 622,247 | -0.19(-3.70%) |
May 09, 2002 | 5.098 | 5.133 | 5.004 | 5.050 | 313,586 | +0.01(+0.29%) |
May 08, 2002 | 5.176 | 5.262 | 5.017 | 5.035 | 180,873 | +0.00(+0.00%) |
May 07, 2002 | 5.157 | 5.157 | 5.035 | 5.035 | 400,602 | -0.09(-1.74%) |
May 06, 2002 | 5.194 | 5.238 | 5.124 | 5.124 | 359,010 | -0.05(-1.04%) |
May 03, 2002 | 5.076 | 5.178 | 5.063 | 5.178 | 666,302 | +0.05(+0.89%) |
May 02, 2002 | 5.051 | 5.189 | 5.012 | 5.133 | 707,895 | +0.06(+1.28%) |