Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 4.716 | 4.849 | 4.685 | 4.763 | 1,247,384 | +0.17(+3.73%) |
Apr 29, 2003 | 4.615 | 4.677 | 4.522 | 4.592 | 1,691,961 | -0.12(-2.48%) |
Apr 28, 2003 | 4.779 | 4.786 | 4.592 | 4.709 | 1,149,475 | -0.04(-0.82%) |
Apr 25, 2003 | 4.919 | 4.958 | 4.740 | 4.747 | 1,012,375 | -0.20(-4.09%) |
Apr 24, 2003 | 4.973 | 5.082 | 4.942 | 4.950 | 1,312,657 | -0.02(-0.47%) |
Apr 23, 2003 | 5.020 | 5.098 | 4.950 | 4.973 | 1,090,626 | -0.06(-1.24%) |
Apr 22, 2003 | 5.129 | 5.175 | 4.942 | 5.035 | 1,201,513 | -0.02(-0.31%) |
Apr 21, 2003 | 5.012 | 5.082 | 4.996 | 5.051 | 816,428 | +0.11(+2.20%) |
Apr 17, 2003 | 4.872 | 4.973 | 4.856 | 4.942 | 1,707,123 | +0.13(+2.75%) |
Apr 16, 2003 | 4.662 | 4.810 | 4.654 | 4.810 | 849,193 | +0.07(+1.48%) |
Apr 15, 2003 | 4.732 | 4.833 | 4.716 | 4.740 | 951,856 | +0.03(+0.66%) |
Apr 14, 2003 | 4.646 | 4.709 | 4.600 | 4.709 | 888,768 | +0.02(+0.50%) |
Apr 11, 2003 | 4.623 | 4.732 | 4.568 | 4.685 | 877,589 | +0.02(+0.33%) |
Apr 10, 2003 | 4.677 | 4.740 | 4.623 | 4.670 | 1,447,058 | -0.04(-0.83%) |
Apr 09, 2003 | 4.436 | 4.709 | 4.436 | 4.709 | 1,733,849 | +0.27(+6.14%) |
Apr 08, 2003 | 4.358 | 4.498 | 4.343 | 4.436 | 1,194,960 | +0.10(+2.33%) |
Apr 07, 2003 | 4.164 | 4.358 | 4.148 | 4.335 | 2,131,912 | -0.06(-1.42%) |
Apr 04, 2003 | 4.343 | 4.506 | 4.343 | 4.397 | 1,479,566 | +0.02(+0.36%) |
Apr 03, 2003 | 4.514 | 4.670 | 4.327 | 4.382 | 1,663,822 | -0.27(-5.85%) |
Apr 02, 2003 | 4.397 | 4.662 | 4.343 | 4.654 | 1,317,155 | +0.09(+1.87%) |
Apr 01, 2003 | 4.779 | 4.779 | 4.553 | 4.568 | 1,203,826 | -0.23(-4.71%) |
Mar 31, 2003 | 4.709 | 4.903 | 4.709 | 4.794 | 2,283,145 | +0.21(+4.58%) |
Mar 28, 2003 | 4.280 | 4.623 | 4.280 | 4.584 | 2,118,549 | +0.33(+7.88%) |
Mar 27, 2003 | 4.273 | 4.273 | 4.148 | 4.249 | 1,033,576 | +0.06(+1.49%) |
Mar 26, 2003 | 4.234 | 4.265 | 4.179 | 4.187 | 862,556 | -0.01(-0.19%) |
Mar 25, 2003 | 4.218 | 4.273 | 4.070 | 4.195 | 1,711,749 | +0.08(+1.89%) |
Mar 24, 2003 | 4.304 | 4.413 | 4.094 | 4.117 | 1,678,470 | +0.01(+0.19%) |
Mar 21, 2003 | 4.436 | 4.498 | 4.101 | 4.109 | 1,959,350 | -0.40(-8.97%) |
Mar 20, 2003 | 4.592 | 4.654 | 4.491 | 4.514 | 896,092 | -0.01(-0.17%) |
Mar 19, 2003 | 4.685 | 4.709 | 4.514 | 4.522 | 1,158,340 | -0.20(-4.28%) |
Mar 18, 2003 | 4.693 | 4.779 | 4.693 | 4.724 | 1,257,021 | +0.03(+0.66%) |
Mar 17, 2003 | 4.973 | 5.043 | 4.646 | 4.693 | 2,129,086 | -0.12(-2.43%) |
Mar 14, 2003 | 4.436 | 4.825 | 4.436 | 4.810 | 2,468,686 | +0.40(+9.19%) |
Mar 13, 2003 | 4.273 | 4.646 | 4.257 | 4.405 | 2,459,306 | -0.05(-1.05%) |
Mar 12, 2003 | 4.600 | 4.693 | 4.452 | 4.452 | 2,567,109 | -0.30(-6.38%) |
Mar 11, 2003 | 4.911 | 4.919 | 4.693 | 4.755 | 2,096,449 | -0.27(-5.42%) |
Mar 10, 2003 | 5.425 | 5.425 | 5.020 | 5.028 | 1,610,113 | -0.30(-5.69%) |
Mar 07, 2003 | 5.510 | 5.588 | 5.214 | 5.331 | 2,139,108 | -0.07(-1.30%) |
Mar 06, 2003 | 5.572 | 5.627 | 5.269 | 5.401 | 2,239,844 | -0.16(-2.94%) |
Mar 05, 2003 | 5.557 | 5.596 | 5.440 | 5.565 | 919,605 | +0.06(+1.13%) |
Mar 04, 2003 | 5.448 | 5.658 | 5.448 | 5.502 | 1,517,728 | +0.10(+1.87%) |
Mar 03, 2003 | 5.409 | 5.440 | 5.269 | 5.401 | 1,795,653 | -0.10(-1.84%) |
Feb 28, 2003 | 5.658 | 5.658 | 5.487 | 5.502 | 1,636,967 | -0.09(-1.67%) |
Feb 27, 2003 | 5.642 | 5.666 | 5.479 | 5.596 | 1,435,751 | -0.08(-1.37%) |
Feb 26, 2003 | 5.720 | 5.736 | 5.604 | 5.674 | 946,203 | -0.05(-0.82%) |
Feb 25, 2003 | 5.658 | 5.783 | 5.619 | 5.720 | 1,339,255 | -0.02(-0.27%) |
Feb 24, 2003 | 5.907 | 5.907 | 5.697 | 5.736 | 1,084,587 | -0.02(-0.41%) |
Feb 21, 2003 | 5.946 | 5.962 | 5.658 | 5.759 | 1,962,819 | -0.16(-2.63%) |
Feb 20, 2003 | 5.884 | 5.962 | 5.884 | 5.915 | 1,212,692 | +0.11(+1.88%) |
Feb 19, 2003 | 5.767 | 5.969 | 5.751 | 5.806 | 1,859,641 | -0.01(-0.13%) |
Feb 18, 2003 | 5.277 | 5.814 | 5.277 | 5.814 | 2,066,639 | +0.11(+1.91%) |
Feb 14, 2003 | 5.681 | 5.790 | 5.611 | 5.705 | 1,216,675 | -0.13(-2.27%) |
Feb 13, 2003 | 5.705 | 5.907 | 5.681 | 5.837 | 2,203,353 | +0.11(+1.90%) |
Feb 12, 2003 | 5.681 | 5.744 | 5.596 | 5.728 | 3,727,121 | -0.12(-2.13%) |
Feb 11, 2003 | 5.370 | 5.853 | 5.370 | 5.853 | 4,018,408 | +0.49(+9.14%) |
Feb 10, 2003 | 5.751 | 5.775 | 5.331 | 5.362 | 3,503,676 | -0.41(-7.14%) |
Feb 07, 2003 | 5.923 | 5.977 | 5.697 | 5.775 | 2,043,768 | -0.16(-2.75%) |
Feb 06, 2003 | 5.915 | 6.070 | 5.759 | 5.938 | 2,261,945 | +0.02(+0.26%) |
Feb 05, 2003 | 6.156 | 6.203 | 5.860 | 5.923 | 4,036,011 | -0.21(-3.43%) |
Feb 04, 2003 | 5.681 | 6.133 | 5.658 | 6.133 | 4,053,486 | +0.70(+12.89%) |
Feb 03, 2003 | 5.541 | 5.604 | 5.308 | 5.432 | 2,950,525 | -0.17(-3.06%) |
Jan 30, 2003 | 5.487 | 5.650 | 5.393 | 5.604 | 1,074,308 | +0.16(+3.00%) |
Jan 29, 2003 | 5.744 | 5.814 | 5.393 | 5.440 | 911,510 | -0.23(-4.12%) |
Jan 28, 2003 | 5.837 | 5.930 | 5.557 | 5.674 | 1,181,554 | -0.26(-4.33%) |
Jan 27, 2003 | 6.304 | 6.304 | 5.837 | 5.930 | 1,471,729 | -0.19(-3.05%) |
Jan 24, 2003 | 5.907 | 6.117 | 5.860 | 6.117 | 1,654,613 | +0.28(+4.80%) |
Jan 23, 2003 | 5.907 | 6.070 | 5.790 | 5.837 | 1,344,951 | +0.05(+0.81%) |
Jan 22, 2003 | 5.930 | 5.977 | 5.650 | 5.790 | 1,032,591 | +0.09(+1.64%) |
Jan 21, 2003 | 5.463 | 5.697 | 5.323 | 5.697 | 1,136,711 | +0.23(+4.27%) |
Jan 17, 2003 | 5.580 | 5.674 | 5.440 | 5.463 | 999,783 | +0.00(+0.00%) |
Jan 16, 2003 | 5.300 | 5.674 | 5.253 | 5.463 | 1,648,574 | +0.26(+4.93%) |
Jan 15, 2003 | 5.253 | 5.347 | 5.043 | 5.207 | 1,445,045 | -0.14(-2.62%) |
Jan 14, 2003 | 5.720 | 5.744 | 5.277 | 5.347 | 1,110,628 | -0.37(-6.53%) |
Jan 13, 2003 | 5.533 | 5.744 | 5.533 | 5.720 | 881,358 | -0.02(-0.41%) |
Jan 10, 2003 | 5.510 | 5.767 | 5.393 | 5.744 | 978,711 | +0.33(+6.03%) |
Jan 09, 2003 | 5.604 | 5.627 | 5.393 | 5.417 | 928,171 | -0.21(-3.73%) |
Jan 08, 2003 | 5.463 | 5.837 | 5.463 | 5.627 | 1,318,482 | +0.14(+2.55%) |
Jan 07, 2003 | 5.744 | 5.767 | 5.440 | 5.487 | 953,998 | -0.30(-5.24%) |
Jan 06, 2003 | 6.000 | 6.164 | 5.767 | 5.790 | 1,300,280 | -0.07(-1.20%) |
Jan 03, 2003 | 5.697 | 6.000 | 5.580 | 5.860 | 1,444,274 | +0.16(+2.87%) |
Jan 02, 2003 | 5.674 | 5.697 | 5.440 | 5.697 | 593,711 | -0.02(-0.41%) |
Dec 31, 2002 | 5.627 | 5.814 | 5.604 | 5.720 | 438,237 | +0.00(+0.00%) |
Dec 30, 2002 | 5.860 | 5.860 | 5.487 | 5.720 | 1,038,031 | -0.23(-3.92%) |
Dec 27, 2002 | 5.837 | 6.000 | 5.604 | 5.954 | 1,662,708 | +0.12(+2.00%) |
Dec 26, 2002 | 5.300 | 5.837 | 5.277 | 5.837 | 718,432 | +0.49(+9.17%) |
Dec 24, 2002 | 5.370 | 5.440 | 5.323 | 5.347 | 367,910 | +0.02(+0.44%) |
Dec 23, 2002 | 5.487 | 5.487 | 5.183 | 5.323 | 1,343,153 | +0.07(+1.33%) |
Dec 20, 2002 | 5.277 | 5.323 | 5.160 | 5.253 | 914,808 | -0.23(-4.26%) |
Dec 19, 2002 | 5.604 | 5.604 | 5.417 | 5.487 | 2,870,390 | +0.07(+1.29%) |
Dec 18, 2002 | 4.880 | 5.487 | 4.880 | 5.417 | 1,502,523 | +0.51(+10.48%) |
Dec 17, 2002 | 5.487 | 5.580 | 4.856 | 4.903 | 1,771,411 | -0.47(-8.70%) |
Dec 16, 2002 | 5.277 | 5.417 | 4.973 | 5.370 | 1,168,063 | +0.19(+3.60%) |
Dec 13, 2002 | 5.137 | 5.183 | 4.950 | 5.183 | 1,442,647 | +0.19(+3.74%) |
Dec 12, 2002 | 4.483 | 5.020 | 4.459 | 4.996 | 1,544,026 | +0.58(+13.23%) |
Dec 11, 2002 | 4.389 | 4.436 | 4.296 | 4.413 | 534,177 | +0.07(+1.61%) |
Dec 10, 2002 | 4.530 | 4.530 | 4.226 | 4.343 | 460,552 | -0.23(-5.10%) |
Dec 09, 2002 | 4.670 | 4.670 | 4.436 | 4.576 | 1,257,749 | +0.02(+0.51%) |
Dec 06, 2002 | 4.506 | 4.576 | 4.436 | 4.553 | 1,762,331 | +0.21(+4.84%) |
Dec 05, 2002 | 4.343 | 4.483 | 4.273 | 4.343 | 1,430,183 | +0.00(+0.00%) |
Dec 04, 2002 | 4.366 | 4.389 | 4.226 | 4.343 | 482,781 | +0.19(+4.49%) |
Dec 03, 2002 | 4.016 | 4.179 | 3.993 | 4.156 | 644,936 | +0.21(+5.33%) |
Dec 02, 2002 | 3.969 | 4.016 | 3.899 | 3.946 | 156,372 | -0.05(-1.17%) |
Nov 29, 2002 | 3.993 | 4.016 | 3.969 | 3.993 | 112,600 | +0.00(+0.00%) |
Nov 27, 2002 | 4.063 | 4.063 | 3.876 | 3.993 | 330,520 | -0.05(-1.16%) |
Nov 26, 2002 | 3.993 | 4.086 | 3.969 | 4.039 | 172,733 | +0.07(+1.76%) |
Nov 25, 2002 | 3.922 | 3.993 | 3.876 | 3.969 | 271,585 | +0.02(+0.59%) |
Nov 22, 2002 | 3.922 | 4.179 | 3.852 | 3.946 | 507,622 | +0.05(+1.20%) |
Nov 21, 2002 | 4.016 | 4.016 | 3.852 | 3.899 | 341,356 | -0.14(-3.47%) |
Nov 20, 2002 | 4.039 | 4.063 | 3.969 | 4.039 | 321,140 | +0.02(+0.58%) |
Nov 19, 2002 | 4.133 | 4.133 | 3.969 | 4.016 | 598,808 | -0.30(-7.03%) |
Nov 18, 2002 | 4.436 | 4.436 | 4.296 | 4.319 | 291,844 | -0.12(-2.63%) |
Nov 15, 2002 | 4.436 | 4.483 | 4.389 | 4.436 | 378,704 | +0.12(+2.70%) |
Nov 14, 2002 | 4.203 | 4.366 | 4.179 | 4.319 | 324,866 | -0.02(-0.54%) |
Nov 13, 2002 | 4.553 | 4.553 | 4.226 | 4.343 | 475,714 | -0.23(-5.10%) |
Nov 12, 2002 | 4.436 | 4.576 | 4.249 | 4.576 | 442,949 | +0.14(+3.16%) |
Nov 11, 2002 | 4.459 | 4.459 | 4.343 | 4.436 | 233,338 | +0.00(+0.00%) |
Nov 08, 2002 | 4.623 | 4.646 | 4.389 | 4.436 | 609,044 | -0.09(-2.06%) |
Nov 07, 2002 | 4.530 | 4.553 | 4.436 | 4.530 | 453,228 | +0.12(+2.65%) |
Nov 06, 2002 | 4.133 | 4.459 | 4.109 | 4.413 | 542,657 | +0.14(+3.28%) |
Nov 05, 2002 | 4.273 | 4.273 | 4.133 | 4.273 | 329,320 | +0.07(+1.67%) |
Nov 04, 2002 | 3.969 | 4.319 | 3.899 | 4.203 | 738,948 | +0.14(+3.45%) |
Nov 01, 2002 | 4.039 | 4.086 | 3.969 | 4.063 | 340,842 | +0.21(+5.45%) |
Oct 31, 2002 | 3.852 | 3.922 | 3.806 | 3.852 | 315,658 | +0.02(+0.61%) |
Oct 30, 2002 | 3.993 | 3.993 | 3.782 | 3.829 | 526,767 | -0.07(-1.80%) |
Oct 29, 2002 | 3.993 | 4.133 | 3.899 | 3.899 | 28,846,094 | -0.05(-1.18%) |
Oct 28, 2002 | 3.852 | 3.969 | 3.689 | 3.946 | 620,137 | +0.28(+7.64%) |
Oct 25, 2002 | 3.782 | 3.829 | 3.619 | 3.666 | 362,471 | +0.05(+1.29%) |
Oct 24, 2002 | 3.736 | 3.759 | 3.596 | 3.619 | 538,588 | -0.19(-4.91%) |
Oct 23, 2002 | 3.876 | 3.922 | 3.736 | 3.806 | 341,184 | -0.07(-1.81%) |
Oct 22, 2002 | 3.689 | 3.899 | 3.689 | 3.876 | 485,265 | +0.16(+4.40%) |
Oct 21, 2002 | 3.922 | 3.922 | 3.666 | 3.712 | 16,827,960 | -0.14(-3.64%) |
Oct 18, 2002 | 3.922 | 3.946 | 3.806 | 3.852 | 802,979 | -0.02(-0.60%) |
Oct 17, 2002 | 3.969 | 3.969 | 3.712 | 3.876 | 1,837,027 | -0.33(-7.78%) |
Oct 16, 2002 | 4.203 | 4.366 | 4.156 | 4.203 | 510,363 | +0.07(+1.70%) |
Oct 15, 2002 | 4.436 | 4.436 | 4.086 | 4.133 | 703,870 | -0.63(-13.24%) |
Oct 14, 2002 | 4.646 | 4.763 | 4.483 | 4.763 | 487,663 | +0.37(+8.51%) |
Oct 11, 2002 | 4.436 | 4.483 | 4.296 | 4.389 | 564,329 | -0.05(-1.05%) |
Oct 10, 2002 | 4.156 | 4.436 | 3.946 | 4.436 | 892,708 | +0.21(+4.97%) |
Oct 09, 2002 | 4.109 | 4.296 | 4.086 | 4.226 | 428,472 | +0.12(+2.84%) |
Oct 08, 2002 | 4.133 | 4.226 | 3.922 | 4.109 | 569,255 | -0.35(-7.85%) |
Oct 07, 2002 | 4.716 | 4.810 | 4.413 | 4.459 | 554,607 | -0.30(-6.37%) |
Oct 04, 2002 | 4.670 | 4.810 | 4.623 | 4.763 | 455,798 | +0.07(+1.49%) |
Oct 03, 2002 | 4.646 | 4.763 | 4.576 | 4.693 | 308,719 | +0.05(+1.01%) |
Oct 02, 2002 | 4.786 | 4.810 | 4.506 | 4.646 | 519,486 | -0.05(-1.00%) |
Oct 01, 2002 | 4.973 | 5.043 | 4.600 | 4.693 | 378,661 | -0.42(-8.22%) |
Sep 30, 2002 | 5.347 | 5.347 | 5.067 | 5.113 | 554,436 | +0.07(+1.39%) |
Sep 27, 2002 | 4.996 | 5.137 | 4.856 | 5.043 | 457,811 | +0.14(+2.86%) |
Sep 26, 2002 | 4.973 | 5.020 | 4.856 | 4.903 | 704,598 | -0.30(-5.83%) |
Sep 25, 2002 | 5.370 | 5.370 | 5.160 | 5.207 | 19,380,636 | -0.21(-3.88%) |
Sep 24, 2002 | 5.393 | 5.510 | 5.323 | 5.417 | 567,884 | +0.14(+2.65%) |
Sep 23, 2002 | 5.323 | 5.440 | 5.253 | 5.277 | 493,531 | +0.00(+0.00%) |
Sep 20, 2002 | 5.323 | 5.440 | 5.277 | 5.277 | 384,871 | -0.05(-0.88%) |
Sep 19, 2002 | 5.440 | 5.463 | 5.300 | 5.323 | 504,110 | +0.09(+1.79%) |
Sep 18, 2002 | 5.347 | 5.440 | 5.230 | 5.230 | 649,519 | +0.00(+0.00%) |
Sep 17, 2002 | 5.090 | 5.323 | 5.090 | 5.230 | 503,810 | -0.19(-3.45%) |
Sep 16, 2002 | 5.300 | 5.440 | 5.253 | 5.417 | 430,614 | +0.05(+0.87%) |
Sep 13, 2002 | 5.487 | 5.510 | 5.277 | 5.370 | 716,847 | -0.12(-2.13%) |
Sep 12, 2002 | 5.183 | 5.510 | 5.183 | 5.487 | 943,847 | +0.42(+8.29%) |
Sep 11, 2002 | 5.043 | 5.137 | 4.973 | 5.067 | 529,337 | -0.21(-3.98%) |
Sep 10, 2002 | 5.230 | 5.300 | 5.183 | 5.277 | 482,995 | -0.14(-2.59%) |
Sep 09, 2002 | 5.300 | 5.417 | 5.253 | 5.417 | 825,036 | +0.33(+6.42%) |
Sep 06, 2002 | 5.113 | 5.137 | 4.973 | 5.090 | 592,726 | +0.02(+0.46%) |
Sep 05, 2002 | 5.043 | 5.207 | 4.996 | 5.067 | 867,652 | +0.16(+3.33%) |
Sep 04, 2002 | 4.903 | 4.973 | 4.810 | 4.903 | 494,730 | +0.00(+0.00%) |
Sep 03, 2002 | 4.786 | 4.950 | 4.740 | 4.903 | 770,642 | +0.26(+5.53%) |
Aug 30, 2002 | 4.786 | 4.903 | 4.623 | 4.646 | 396,692 | +0.02(+0.51%) |
Aug 29, 2002 | 4.436 | 4.670 | 4.413 | 4.623 | 359,773 | +0.33(+7.61%) |
Aug 28, 2002 | 4.459 | 4.530 | 4.273 | 4.296 | 380,245 | -0.12(-2.65%) |
Aug 27, 2002 | 4.179 | 4.459 | 4.086 | 4.413 | 506,509 | +0.33(+8.00%) |
Aug 26, 2002 | 3.876 | 4.109 | 3.876 | 4.086 | 321,911 | +0.21(+5.42%) |
Aug 23, 2002 | 3.899 | 3.899 | 3.806 | 3.876 | 416,608 | -0.02(-0.60%) |
Aug 22, 2002 | 3.712 | 3.922 | 3.666 | 3.899 | 430,057 | +0.09(+2.45%) |
Aug 21, 2002 | 3.899 | 3.922 | 3.736 | 3.806 | 350,864 | -0.16(-4.12%) |
Aug 20, 2002 | 3.969 | 4.086 | 3.899 | 3.969 | 305,164 | -0.37(-8.60%) |
Aug 16, 2002 | 4.249 | 4.413 | 4.226 | 4.343 | 419,007 | +0.02(+0.54%) |
Aug 15, 2002 | 4.179 | 4.366 | 4.086 | 4.319 | 523,898 | +0.12(+2.78%) |
Aug 14, 2002 | 4.296 | 4.436 | 4.179 | 4.203 | 543,557 | -0.05(-1.10%) |
Aug 13, 2002 | 4.226 | 4.273 | 4.133 | 4.249 | 247,429 | +0.02(+0.55%) |
Aug 12, 2002 | 4.413 | 4.436 | 4.109 | 4.226 | 517,944 | -0.09(-2.16%) |
Aug 07, 2002 | 4.413 | 4.530 | 4.249 | 4.319 | 866,068 | +0.12(+2.78%) |
Aug 06, 2002 | 4.179 | 4.203 | 3.969 | 4.203 | 426,973 | -0.21(-4.76%) |
Aug 05, 2002 | 4.600 | 4.646 | 4.203 | 4.413 | 1,902,557 | +0.30(+7.39%) |
Aug 02, 2002 | 4.063 | 4.226 | 3.993 | 4.109 | 929,456 | +0.14(+3.53%) |
Aug 01, 2002 | 3.619 | 4.016 | 3.619 | 3.969 | 650,846 | +0.07(+1.80%) |
Jul 31, 2002 | 4.063 | 4.156 | 3.876 | 3.899 | 959,480 | -0.07(-1.76%) |
Jul 30, 2002 | 3.596 | 4.063 | 3.526 | 3.969 | 1,185,923 | +0.61(+18.06%) |
Jul 29, 2002 | 3.129 | 3.432 | 3.012 | 3.362 | 979,396 | +0.23(+7.46%) |
Jul 26, 2002 | 3.619 | 3.642 | 2.919 | 3.129 | 1,567,111 | -0.70(-18.29%) |
Jul 25, 2002 | 4.203 | 4.203 | 3.736 | 3.829 | 383,158 | -0.37(-8.89%) |
Jul 24, 2002 | 3.549 | 4.249 | 3.526 | 4.203 | 1,108,144 | +0.14(+3.45%) |
Jul 23, 2002 | 4.670 | 4.670 | 3.736 | 4.063 | 1,470,315 | -0.70(-14.71%) |
Jul 22, 2002 | 5.137 | 5.137 | 4.716 | 4.763 | 1,032,677 | -0.23(-4.67%) |
Jul 19, 2002 | 5.183 | 5.277 | 4.926 | 4.996 | 795,869 | +0.19(+3.88%) |
Jul 17, 2002 | 5.043 | 5.043 | 4.810 | 4.810 | 489,976 | -0.49(-9.25%) |
Jul 12, 2002 | 5.277 | 5.487 | 5.253 | 5.300 | 541,330 | -0.14(-2.57%) |
Jul 11, 2002 | 5.557 | 5.604 | 5.347 | 5.440 | 573,581 | -0.12(-2.10%) |
Jul 10, 2002 | 5.253 | 5.580 | 5.137 | 5.557 | 1,219,202 | +0.21(+3.93%) |
Jul 09, 2002 | 4.833 | 5.370 | 4.833 | 5.347 | 1,489,075 | +0.56(+11.71%) |
Jul 08, 2002 | 4.833 | 4.856 | 4.693 | 4.786 | 760,748 | +0.09(+1.99%) |
Jul 05, 2002 | 4.903 | 4.903 | 4.693 | 4.693 | 363,199 | -0.30(-6.07%) |
Jul 04, 2002 | 5.253 | 5.253 | 4.926 | 4.996 | 414,124 | +0.00(+0.00%) |
Jul 03, 2002 | 5.253 | 5.253 | 4.926 | 4.996 | 17,697,412 | -0.26(-4.89%) |
Jul 02, 2002 | 5.417 | 5.463 | 5.137 | 5.253 | 426,373 | -0.14(-2.60%) |
Jul 01, 2002 | 5.253 | 5.440 | 4.926 | 5.393 | 674,017 | +0.07(+1.32%) |
Jun 28, 2002 | 5.580 | 5.604 | 4.996 | 5.323 | 955,326 | -0.26(-4.60%) |
Jun 27, 2002 | 5.650 | 5.814 | 5.510 | 5.580 | 999,912 | -0.30(-5.16%) |
Jun 26, 2002 | 6.070 | 6.164 | 5.767 | 5.884 | 1,587,755 | +0.16(+2.86%) |
Jun 25, 2002 | 5.697 | 5.814 | 5.393 | 5.720 | 876,004 | +0.14(+2.51%) |
Jun 21, 2002 | 5.580 | 5.604 | 5.370 | 5.580 | 724,643 | +0.21(+3.91%) |
Jun 20, 2002 | 5.183 | 5.440 | 5.137 | 5.370 | 1,023,340 | +0.28(+5.50%) |
Jun 19, 2002 | 5.137 | 5.230 | 4.950 | 5.090 | 770,385 | +0.02(+0.46%) |
Jun 18, 2002 | 4.973 | 5.067 | 4.786 | 5.067 | 538,203 | +0.23(+4.83%) |
Jun 17, 2002 | 4.880 | 4.880 | 4.693 | 4.833 | 604,418 | -0.16(-3.27%) |
Jun 14, 2002 | 5.393 | 5.463 | 4.950 | 4.996 | 944,575 | -0.14(-2.73%) |
Jun 12, 2002 | 5.744 | 5.767 | 5.043 | 5.137 | 1,495,157 | -0.28(-5.17%) |
Jun 11, 2002 | 4.553 | 5.487 | 4.506 | 5.417 | 2,218,344 | +0.70(+14.85%) |
Jun 10, 2002 | 5.487 | 5.580 | 4.436 | 4.716 | 2,646,773 | -1.28(-21.40%) |
Jun 07, 2002 | 6.187 | 6.397 | 5.907 | 6.000 | 534,091 | -0.07(-1.15%) |
Jun 06, 2002 | 5.954 | 6.211 | 5.954 | 6.070 | 392,195 | +0.07(+1.17%) |
Jun 05, 2002 | 6.070 | 6.070 | 5.837 | 6.000 | 569,769 | +0.00(+0.00%) |
May 31, 2002 | 6.211 | 6.281 | 5.604 | 6.000 | 758,179 | -0.30(-4.81%) |
May 28, 2002 | 6.304 | 6.491 | 6.070 | 6.304 | 789,059 | +0.00(+0.00%) |
May 27, 2002 | 6.421 | 6.771 | 6.141 | 6.304 | 1,020,856 | +0.00(+0.00%) |
May 24, 2002 | 6.421 | 6.771 | 6.141 | 6.304 | 1,020,856 | -0.21(-3.23%) |
May 23, 2002 | 5.954 | 6.748 | 5.837 | 6.514 | 1,269,528 | +0.35(+5.68%) |
May 22, 2002 | 6.070 | 6.257 | 5.814 | 6.164 | 1,553,577 | +0.35(+6.02%) |
May 21, 2002 | 5.487 | 5.837 | 5.370 | 5.814 | 1,286,702 | +0.09(+1.63%) |
May 20, 2002 | 4.996 | 5.767 | 4.973 | 5.720 | 1,866,580 | +0.82(+16.67%) |
May 17, 2002 | 4.716 | 4.903 | 4.716 | 4.903 | 442,306 | +0.19(+3.96%) |
May 16, 2002 | 4.693 | 4.786 | 4.600 | 4.716 | 314,758 | +0.05(+1.00%) |
May 15, 2002 | 4.576 | 4.763 | 4.389 | 4.670 | 501,969 | +0.09(+2.04%) |
May 14, 2002 | 4.693 | 4.693 | 4.530 | 4.576 | 580,862 | -0.30(-6.22%) |
May 13, 2002 | 4.880 | 4.950 | 4.716 | 4.880 | 681,298 | +0.05(+0.97%) |
May 10, 2002 | 4.786 | 4.903 | 4.763 | 4.833 | 616,625 | +0.19(+4.02%) |
May 09, 2002 | 4.436 | 4.693 | 4.436 | 4.646 | 432,455 | +0.21(+4.74%) |
May 08, 2002 | 4.436 | 4.716 | 4.273 | 4.436 | 924,788 | -0.23(-5.00%) |
May 07, 2002 | 4.623 | 4.903 | 4.436 | 4.670 | 1,523,853 | +0.00(+0.00%) |
May 06, 2002 | 4.203 | 4.670 | 4.156 | 4.670 | 1,106,602 | +0.44(+10.50%) |
May 03, 2002 | 4.109 | 4.296 | 4.109 | 4.226 | 512,162 | +0.19(+4.62%) |
May 02, 2002 | 3.993 | 4.039 | 3.876 | 4.039 | 340,413 | +0.00(+0.00%) |