Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 2.532 | 2.555 | 2.501 | 2.501 | 233,389 | -0.03(-1.21%) |
Apr 29, 2003 | 2.505 | 2.559 | 2.490 | 2.532 | 190,575 | +0.03(+1.07%) |
Apr 28, 2003 | 2.362 | 2.534 | 2.362 | 2.505 | 109,907 | +0.16(+6.69%) |
Apr 25, 2003 | 2.532 | 2.532 | 2.314 | 2.348 | 245,137 | -0.18(-7.26%) |
Apr 24, 2003 | 2.350 | 2.538 | 2.350 | 2.532 | 278,292 | +0.17(+7.31%) |
Apr 23, 2003 | 2.404 | 2.407 | 2.346 | 2.360 | 128,703 | -0.06(-2.53%) |
Apr 22, 2003 | 2.279 | 2.436 | 2.247 | 2.421 | 180,394 | +0.14(+5.95%) |
Apr 21, 2003 | 2.289 | 2.298 | 2.271 | 2.285 | 79,885 | +0.02(+0.68%) |
Apr 17, 2003 | 2.203 | 2.294 | 2.195 | 2.270 | 201,540 | +0.11(+5.33%) |
Apr 16, 2003 | 2.164 | 2.189 | 2.149 | 2.155 | 100,508 | -0.00(-0.09%) |
Apr 15, 2003 | 2.160 | 2.160 | 2.090 | 2.157 | 154,809 | -0.01(-0.44%) |
Apr 14, 2003 | 2.001 | 2.172 | 2.001 | 2.166 | 110,429 | +0.17(+8.75%) |
Apr 11, 2003 | 2.097 | 2.107 | 1.990 | 1.992 | 94,504 | -0.09(-4.15%) |
Apr 10, 2003 | 2.097 | 2.126 | 2.040 | 2.078 | 134,186 | -0.03(-1.45%) |
Apr 09, 2003 | 2.011 | 2.147 | 2.011 | 2.109 | 134,708 | +0.11(+5.26%) |
Apr 08, 2003 | 2.068 | 2.078 | 1.982 | 2.003 | 110,951 | -0.07(-3.59%) |
Apr 07, 2003 | 2.011 | 2.120 | 2.011 | 2.078 | 110,429 | +0.11(+5.85%) |
Apr 04, 2003 | 1.982 | 2.019 | 1.963 | 1.963 | 74,924 | -0.01(-0.58%) |
Apr 03, 2003 | 2.059 | 2.063 | 1.955 | 1.975 | 116,172 | -0.08(-3.73%) |
Apr 02, 2003 | 2.017 | 2.072 | 2.005 | 2.051 | 147,500 | +0.05(+2.68%) |
Apr 01, 2003 | 1.954 | 2.028 | 1.932 | 1.998 | 113,301 | +0.05(+2.76%) |
Mar 31, 2003 | 2.021 | 2.021 | 1.927 | 1.944 | 100,508 | -0.08(-3.79%) |
Mar 28, 2003 | 2.044 | 2.078 | 2.013 | 2.021 | 134,708 | -0.02(-1.12%) |
Mar 27, 2003 | 1.982 | 2.067 | 1.973 | 2.044 | 118,000 | +0.07(+3.69%) |
Mar 26, 2003 | 2.113 | 2.113 | 1.971 | 1.971 | 113,039 | -0.16(-7.55%) |
Mar 25, 2003 | 2.055 | 2.145 | 2.055 | 2.132 | 115,650 | +0.09(+4.21%) |
Mar 24, 2003 | 2.181 | 2.181 | 2.034 | 2.045 | 124,526 | -0.14(-6.23%) |
Mar 21, 2003 | 2.049 | 2.191 | 2.040 | 2.181 | 116,694 | +0.12(+5.85%) |
Mar 20, 2003 | 2.059 | 2.090 | 2.007 | 2.061 | 79,885 | -0.02(-0.83%) |
Mar 19, 2003 | 2.068 | 2.088 | 2.038 | 2.078 | 96,593 | +0.02(+1.02%) |
Mar 18, 2003 | 2.036 | 2.103 | 2.024 | 2.057 | 125,048 | -0.02(-0.83%) |
Mar 17, 2003 | 1.896 | 2.074 | 1.896 | 2.074 | 115,911 | +0.18(+9.39%) |
Mar 14, 2003 | 1.915 | 1.954 | 1.894 | 1.896 | 55,345 | -0.00(-0.20%) |
Mar 13, 2003 | 1.839 | 1.908 | 1.823 | 1.900 | 221,902 | +0.06(+3.44%) |
Mar 12, 2003 | 1.837 | 1.856 | 1.806 | 1.837 | 143,845 | -0.01(-0.31%) |
Mar 11, 2003 | 1.938 | 1.959 | 1.842 | 1.842 | 216,942 | -0.10(-5.13%) |
Mar 10, 2003 | 2.049 | 2.049 | 1.940 | 1.942 | 133,663 | -0.12(-5.94%) |
Mar 07, 2003 | 2.068 | 2.086 | 2.024 | 2.065 | 134,186 | -0.01(-0.65%) |
Mar 06, 2003 | 2.183 | 2.183 | 2.057 | 2.078 | 164,469 | -0.12(-5.65%) |
Mar 05, 2003 | 2.078 | 2.208 | 2.074 | 2.203 | 211,199 | +0.11(+5.50%) |
Mar 04, 2003 | 2.132 | 2.193 | 2.078 | 2.088 | 111,473 | -0.02(-1.18%) |
Mar 03, 2003 | 2.260 | 2.294 | 2.107 | 2.113 | 148,022 | -0.12(-5.24%) |
Feb 28, 2003 | 2.183 | 2.247 | 2.183 | 2.229 | 111,473 | +0.07(+3.01%) |
Feb 27, 2003 | 2.116 | 2.203 | 2.099 | 2.164 | 86,411 | +0.03(+1.34%) |
Feb 26, 2003 | 2.187 | 2.187 | 2.091 | 2.136 | 99,986 | -0.05(-2.36%) |
Feb 25, 2003 | 2.260 | 2.260 | 2.109 | 2.187 | 193,447 | -0.12(-5.23%) |
Feb 24, 2003 | 2.260 | 2.321 | 2.237 | 2.308 | 162,641 | +0.05(+2.12%) |
Feb 21, 2003 | 2.222 | 2.281 | 2.183 | 2.260 | 121,916 | +0.05(+2.25%) |
Feb 20, 2003 | 2.088 | 2.250 | 2.086 | 2.210 | 185,876 | +0.10(+4.91%) |
Feb 19, 2003 | 2.164 | 2.170 | 2.082 | 2.107 | 122,960 | -0.07(-3.08%) |
Feb 18, 2003 | 2.065 | 2.176 | 2.065 | 2.174 | 106,513 | +0.11(+5.58%) |
Feb 14, 2003 | 2.072 | 2.080 | 2.049 | 2.059 | 68,398 | -0.02(-1.10%) |
Feb 13, 2003 | 2.040 | 2.088 | 2.011 | 2.082 | 73,358 | +0.05(+2.55%) |
Feb 12, 2003 | 2.049 | 2.076 | 2.030 | 2.030 | 107,035 | -0.03(-1.40%) |
Feb 11, 2003 | 2.105 | 2.114 | 2.047 | 2.059 | 98,942 | -0.04(-2.01%) |
Feb 10, 2003 | 2.080 | 2.116 | 2.067 | 2.101 | 155,854 | +0.03(+1.29%) |
Feb 07, 2003 | 2.072 | 2.113 | 2.072 | 2.074 | 108,079 | +0.01(+0.46%) |
Feb 06, 2003 | 2.084 | 2.103 | 2.049 | 2.065 | 128,703 | -0.02(-1.19%) |
Feb 05, 2003 | 2.137 | 2.149 | 2.088 | 2.090 | 138,362 | -0.02(-1.09%) |
Feb 04, 2003 | 2.107 | 2.126 | 2.090 | 2.113 | 120,349 | -0.01(-0.45%) |
Feb 03, 2003 | 2.091 | 2.145 | 2.091 | 2.122 | 111,473 | +0.03(+1.56%) |
Jan 31, 2003 | 2.011 | 2.093 | 2.011 | 2.090 | 128,964 | +0.08(+3.81%) |
Jan 30, 2003 | 2.084 | 2.090 | 2.011 | 2.013 | 103,902 | -0.07(-3.31%) |
Jan 29, 2003 | 2.049 | 2.095 | 2.011 | 2.082 | 87,716 | +0.04(+1.97%) |
Jan 28, 2003 | 2.072 | 2.101 | 2.015 | 2.042 | 254,013 | -0.03(-1.30%) |
Jan 27, 2003 | 2.155 | 2.155 | 2.059 | 2.068 | 125,309 | -0.08(-3.57%) |
Jan 24, 2003 | 2.193 | 2.204 | 2.145 | 2.145 | 122,960 | -0.04(-1.67%) |
Jan 23, 2003 | 2.164 | 2.199 | 2.162 | 2.181 | 159,509 | +0.03(+1.24%) |
Jan 22, 2003 | 2.222 | 2.222 | 2.107 | 2.155 | 141,234 | -0.08(-3.43%) |
Jan 21, 2003 | 2.365 | 2.365 | 2.212 | 2.231 | 104,685 | -0.12(-5.13%) |
Jan 17, 2003 | 2.394 | 2.394 | 2.329 | 2.352 | 150,893 | -0.06(-2.46%) |
Jan 16, 2003 | 2.417 | 2.457 | 2.371 | 2.411 | 61,088 | -0.01(-0.24%) |
Jan 15, 2003 | 2.413 | 2.436 | 2.337 | 2.417 | 140,973 | +0.01(+0.48%) |
Jan 14, 2003 | 2.365 | 2.406 | 2.352 | 2.406 | 133,924 | +0.04(+1.70%) |
Jan 13, 2003 | 2.404 | 2.404 | 2.325 | 2.365 | 100,247 | -0.02(-0.64%) |
Jan 10, 2003 | 2.354 | 2.404 | 2.340 | 2.381 | 135,752 | +0.03(+1.14%) |
Jan 09, 2003 | 2.279 | 2.406 | 2.275 | 2.354 | 186,920 | +0.06(+2.76%) |
Jan 08, 2003 | 2.384 | 2.384 | 2.291 | 2.291 | 128,442 | -0.09(-3.94%) |
Jan 07, 2003 | 2.413 | 2.442 | 2.381 | 2.384 | 97,898 | -0.04(-1.58%) |
Jan 06, 2003 | 2.407 | 2.444 | 2.373 | 2.423 | 142,017 | +0.02(+0.96%) |
Jan 03, 2003 | 2.438 | 2.438 | 2.400 | 2.400 | 74,402 | -0.02(-0.79%) |
Jan 02, 2003 | 2.404 | 2.461 | 2.404 | 2.419 | 239,133 | +0.03(+1.45%) |
Dec 31, 2002 | 2.279 | 2.432 | 2.250 | 2.384 | 325,283 | +0.09(+4.10%) |
Dec 30, 2002 | 2.298 | 2.379 | 2.250 | 2.291 | 345,646 | -0.03(-1.32%) |
Dec 27, 2002 | 2.356 | 2.369 | 2.293 | 2.321 | 175,433 | -0.05(-2.02%) |
Dec 26, 2002 | 2.289 | 2.394 | 2.289 | 2.369 | 148,544 | +0.08(+3.43%) |
Dec 24, 2002 | 2.308 | 2.329 | 2.283 | 2.291 | 193,447 | -0.02(-0.75%) |
Dec 23, 2002 | 2.231 | 2.342 | 2.222 | 2.308 | 407,518 | +0.03(+1.26%) |
Dec 20, 2002 | 2.327 | 2.327 | 2.254 | 2.279 | 615,323 | -0.04(-1.82%) |
Dec 19, 2002 | 2.404 | 2.404 | 2.279 | 2.321 | 230,517 | -0.02(-0.82%) |
Dec 18, 2002 | 2.461 | 2.461 | 2.289 | 2.340 | 180,916 | -0.07(-2.78%) |
Dec 17, 2002 | 2.482 | 2.486 | 2.407 | 2.407 | 282,469 | -0.05(-2.18%) |
Dec 16, 2002 | 2.404 | 2.461 | 2.362 | 2.461 | 180,394 | +0.13(+5.50%) |
Dec 13, 2002 | 2.486 | 2.486 | 2.291 | 2.333 | 298,916 | -0.13(-5.29%) |
Dec 12, 2002 | 2.413 | 2.494 | 2.375 | 2.463 | 181,699 | +0.12(+5.24%) |
Dec 11, 2002 | 2.423 | 2.432 | 2.308 | 2.340 | 178,827 | -0.03(-1.45%) |
Dec 10, 2002 | 2.354 | 2.421 | 2.329 | 2.375 | 169,429 | +0.04(+1.72%) |
Dec 09, 2002 | 2.461 | 2.499 | 2.283 | 2.335 | 257,407 | -0.11(-4.62%) |
Dec 06, 2002 | 2.473 | 2.490 | 2.406 | 2.448 | 104,424 | -0.01(-0.23%) |
Dec 05, 2002 | 2.459 | 2.471 | 2.337 | 2.453 | 179,088 | +0.01(+0.55%) |
Dec 04, 2002 | 2.471 | 2.471 | 2.407 | 2.440 | 185,876 | -0.01(-0.47%) |
Dec 03, 2002 | 2.595 | 2.595 | 2.434 | 2.452 | 261,323 | -0.10(-4.05%) |
Dec 02, 2002 | 2.662 | 2.699 | 2.497 | 2.555 | 246,964 | -0.07(-2.84%) |
Nov 29, 2002 | 2.720 | 2.739 | 2.618 | 2.630 | 226,863 | -0.10(-3.65%) |
Nov 27, 2002 | 2.503 | 2.791 | 2.503 | 2.729 | 380,628 | +0.25(+9.87%) |
Nov 26, 2002 | 2.413 | 2.488 | 2.394 | 2.484 | 166,557 | +0.09(+3.68%) |
Nov 25, 2002 | 2.461 | 2.461 | 2.323 | 2.396 | 262,889 | -0.05(-2.19%) |
Nov 22, 2002 | 2.365 | 2.467 | 2.323 | 2.450 | 224,513 | +0.09(+3.98%) |
Nov 21, 2002 | 2.302 | 2.367 | 2.298 | 2.356 | 180,132 | +0.06(+2.41%) |
Nov 20, 2002 | 2.231 | 2.317 | 2.220 | 2.300 | 180,394 | +0.08(+3.53%) |
Nov 19, 2002 | 2.283 | 2.302 | 2.222 | 2.222 | 175,694 | -0.05(-2.11%) |
Nov 18, 2002 | 2.193 | 2.356 | 2.193 | 2.270 | 580,341 | +0.09(+4.22%) |
Nov 15, 2002 | 2.145 | 2.195 | 2.113 | 2.178 | 168,124 | +0.00(+0.00%) |
Nov 14, 2002 | 2.109 | 2.178 | 2.088 | 2.178 | 280,641 | +0.09(+4.22%) |
Nov 13, 2002 | 2.093 | 2.141 | 2.059 | 2.090 | 162,119 | -0.02(-1.09%) |
Nov 12, 2002 | 2.059 | 2.174 | 2.059 | 2.113 | 201,801 | +0.04(+2.03%) |
Nov 11, 2002 | 2.088 | 2.203 | 2.053 | 2.070 | 334,681 | +0.00(+0.09%) |
Nov 08, 2002 | 2.107 | 2.136 | 2.065 | 2.068 | 244,093 | -0.10(-4.42%) |
Nov 07, 2002 | 2.076 | 2.222 | 2.068 | 2.164 | 184,571 | +0.07(+3.29%) |
Nov 06, 2002 | 2.126 | 2.164 | 2.068 | 2.095 | 489,230 | -0.02(-0.82%) |
Nov 05, 2002 | 2.141 | 2.145 | 2.074 | 2.113 | 325,544 | -0.06(-2.82%) |
Nov 04, 2002 | 2.137 | 2.222 | 2.126 | 2.174 | 386,372 | +0.05(+2.25%) |
Nov 01, 2002 | 2.040 | 2.128 | 2.021 | 2.126 | 235,478 | +0.07(+3.26%) |
Oct 31, 2002 | 1.973 | 2.078 | 1.973 | 2.059 | 309,358 | +0.07(+3.46%) |
Oct 30, 2002 | 2.030 | 2.045 | 1.973 | 1.990 | 180,916 | -0.06(-2.90%) |
Oct 29, 2002 | 2.000 | 2.068 | 1.992 | 2.049 | 271,765 | +0.05(+2.39%) |
Oct 28, 2002 | 1.973 | 2.145 | 1.963 | 2.001 | 742,461 | -0.11(-5.09%) |
Oct 25, 2002 | 2.193 | 2.231 | 2.049 | 2.109 | 198,407 | -0.07(-3.42%) |
Oct 24, 2002 | 2.203 | 2.266 | 2.170 | 2.183 | 123,482 | +0.00(+0.00%) |
Oct 23, 2002 | 2.145 | 2.203 | 2.145 | 2.183 | 196,840 | +0.02(+0.89%) |
Oct 22, 2002 | 2.164 | 2.218 | 2.116 | 2.164 | 258,451 | -0.01(-0.62%) |
Oct 21, 2002 | 2.151 | 2.250 | 2.151 | 2.178 | 168,385 | +0.03(+1.25%) |
Oct 18, 2002 | 2.147 | 2.241 | 2.120 | 2.151 | 275,681 | +0.03(+1.54%) |
Oct 17, 2002 | 2.116 | 2.189 | 2.055 | 2.118 | 337,553 | +0.06(+2.88%) |
Oct 16, 2002 | 2.226 | 2.231 | 2.059 | 2.059 | 170,473 | -0.17(-7.49%) |
Oct 15, 2002 | 2.061 | 2.231 | 2.049 | 2.226 | 323,978 | +0.20(+9.62%) |
Oct 14, 2002 | 2.047 | 2.059 | 1.973 | 2.030 | 272,287 | +0.00(+0.09%) |
Oct 11, 2002 | 2.107 | 2.160 | 1.992 | 2.028 | 451,898 | -0.04(-1.76%) |
Oct 10, 2002 | 1.984 | 2.065 | 1.977 | 2.065 | 239,916 | +0.10(+5.07%) |
Oct 09, 2002 | 2.185 | 2.185 | 1.963 | 1.965 | 229,473 | -0.22(-10.24%) |
Oct 08, 2002 | 2.164 | 2.218 | 2.126 | 2.189 | 198,146 | -0.00(-0.17%) |
Oct 07, 2002 | 2.337 | 2.365 | 2.174 | 2.193 | 335,464 | -0.15(-6.53%) |
Oct 04, 2002 | 2.365 | 2.386 | 2.291 | 2.346 | 350,606 | -0.04(-1.61%) |
Oct 03, 2002 | 2.446 | 2.530 | 2.356 | 2.384 | 232,867 | -0.11(-4.23%) |
Oct 02, 2002 | 2.442 | 2.620 | 2.442 | 2.490 | 328,416 | +0.03(+1.17%) |
Oct 01, 2002 | 2.444 | 2.605 | 2.444 | 2.461 | 715,310 | -0.03(-1.15%) |
Sep 30, 2002 | 2.965 | 2.965 | 2.373 | 2.490 | 1,276,855 | -0.58(-18.90%) |
Sep 27, 2002 | 3.179 | 3.189 | 3.070 | 3.070 | 175,172 | -0.12(-3.84%) |
Sep 26, 2002 | 3.130 | 3.233 | 3.130 | 3.193 | 52,212 | +0.08(+2.65%) |
Sep 25, 2002 | 3.103 | 3.246 | 3.103 | 3.110 | 337,031 | +0.04(+1.44%) |
Sep 24, 2002 | 2.988 | 3.137 | 2.974 | 3.066 | 297,349 | +0.08(+2.63%) |
Sep 23, 2002 | 3.187 | 3.187 | 2.988 | 2.988 | 389,243 | -0.22(-6.81%) |
Sep 20, 2002 | 3.294 | 3.329 | 3.166 | 3.206 | 396,292 | -0.05(-1.47%) |
Sep 19, 2002 | 3.424 | 3.432 | 3.254 | 3.254 | 26,106 | -0.18(-5.14%) |
Sep 18, 2002 | 3.497 | 3.497 | 3.380 | 3.430 | 331,026 | -0.08(-2.24%) |
Sep 17, 2002 | 3.731 | 3.742 | 3.499 | 3.509 | 257,929 | -0.20(-5.47%) |
Sep 16, 2002 | 3.725 | 3.737 | 3.670 | 3.712 | 117,739 | -0.03(-0.92%) |
Sep 13, 2002 | 3.748 | 3.762 | 3.658 | 3.746 | 206,500 | -0.00(-0.05%) |
Sep 12, 2002 | 3.848 | 3.863 | 3.744 | 3.748 | 152,982 | -0.12(-3.07%) |
Sep 11, 2002 | 3.898 | 3.911 | 3.861 | 3.867 | 73,097 | +0.00(+0.00%) |
Sep 10, 2002 | 3.880 | 3.947 | 3.834 | 3.867 | 155,070 | -0.01(-0.20%) |
Sep 09, 2002 | 3.838 | 3.919 | 3.808 | 3.875 | 190,836 | +0.03(+0.90%) |
Sep 06, 2002 | 3.693 | 3.898 | 3.673 | 3.840 | 267,066 | +0.20(+5.36%) |
Sep 05, 2002 | 3.817 | 3.825 | 3.645 | 3.645 | 374,885 | -0.17(-4.52%) |
Sep 04, 2002 | 3.765 | 3.821 | 3.735 | 3.817 | 386,111 | +0.06(+1.58%) |
Sep 03, 2002 | 3.984 | 3.984 | 3.758 | 3.758 | 336,248 | -0.23(-5.85%) |
Aug 30, 2002 | 3.898 | 4.051 | 3.898 | 3.991 | 228,429 | +0.10(+2.66%) |
Aug 29, 2002 | 3.965 | 3.965 | 3.850 | 3.888 | 377,496 | -0.14(-3.43%) |
Aug 28, 2002 | 4.093 | 4.095 | 4.001 | 4.026 | 316,668 | -0.07(-1.73%) |
Aug 27, 2002 | 3.995 | 4.166 | 3.974 | 4.097 | 468,606 | +0.15(+3.78%) |
Aug 26, 2002 | 3.827 | 3.947 | 3.777 | 3.947 | 201,540 | +0.14(+3.67%) |
Aug 23, 2002 | 3.965 | 3.966 | 3.792 | 3.808 | 227,907 | -0.18(-4.42%) |
Aug 22, 2002 | 4.022 | 4.051 | 3.940 | 3.984 | 350,345 | -0.04(-0.91%) |
Aug 21, 2002 | 3.830 | 4.022 | 3.825 | 4.020 | 478,527 | +0.22(+5.74%) |
Aug 20, 2002 | 3.750 | 3.819 | 3.735 | 3.802 | 345,385 | +0.15(+4.04%) |
Aug 16, 2002 | 3.589 | 3.702 | 3.562 | 3.654 | 219,814 | +0.05(+1.27%) |
Aug 15, 2002 | 3.706 | 3.716 | 3.564 | 3.608 | 520,819 | -0.05(-1.36%) |
Aug 14, 2002 | 3.786 | 3.792 | 3.543 | 3.658 | 339,380 | -0.10(-2.75%) |
Aug 13, 2002 | 3.875 | 3.875 | 3.758 | 3.762 | 190,053 | -0.11(-2.92%) |
Aug 12, 2002 | 3.930 | 3.930 | 3.786 | 3.875 | 216,681 | -0.04(-0.93%) |
Aug 07, 2002 | 3.846 | 3.932 | 3.830 | 3.911 | 443,283 | +0.02(+0.49%) |
Aug 06, 2002 | 3.911 | 3.966 | 3.876 | 3.892 | 248,531 | +0.00(+0.00%) |
Aug 05, 2002 | 4.083 | 4.083 | 3.888 | 3.892 | 222,425 | -0.18(-4.42%) |
Aug 02, 2002 | 4.313 | 4.348 | 4.070 | 4.072 | 104,424 | -0.26(-6.01%) |
Aug 01, 2002 | 4.424 | 4.424 | 4.311 | 4.332 | 190,836 | -0.09(-1.99%) |
Jul 31, 2002 | 4.443 | 4.499 | 4.330 | 4.420 | 299,177 | -0.05(-1.07%) |
Jul 30, 2002 | 4.614 | 4.637 | 4.413 | 4.468 | 280,119 | -0.17(-3.75%) |
Jul 29, 2002 | 4.258 | 4.666 | 4.258 | 4.643 | 248,792 | +0.36(+8.36%) |
Jul 26, 2002 | 4.214 | 4.284 | 4.177 | 4.284 | 215,115 | +0.07(+1.68%) |
Jul 25, 2002 | 4.363 | 4.392 | 4.185 | 4.214 | 300,221 | -0.17(-3.85%) |
Jul 24, 2002 | 4.248 | 4.386 | 4.127 | 4.382 | 304,659 | +0.13(+3.16%) |
Jul 23, 2002 | 4.501 | 4.501 | 4.237 | 4.248 | 276,203 | -0.25(-5.62%) |
Jul 22, 2002 | 4.597 | 4.625 | 4.386 | 4.501 | 251,664 | -0.09(-2.04%) |
Jul 19, 2002 | 4.825 | 4.825 | 4.566 | 4.595 | 284,557 | -0.35(-7.02%) |
Jul 17, 2002 | 4.941 | 5.018 | 4.855 | 4.941 | 193,186 | -0.05(-0.96%) |
Jul 12, 2002 | 5.085 | 5.114 | 4.966 | 4.989 | 183,526 | -0.10(-1.88%) |
Jul 11, 2002 | 5.062 | 5.085 | 4.960 | 5.085 | 252,447 | +0.02(+0.45%) |
Jul 10, 2002 | 5.209 | 5.217 | 5.043 | 5.062 | 230,517 | -0.15(-2.80%) |
Jul 09, 2002 | 5.315 | 5.315 | 5.208 | 5.208 | 221,641 | -0.11(-1.98%) |
Jul 08, 2002 | 5.334 | 5.334 | 5.313 | 5.313 | 162,380 | -0.04(-0.79%) |
Jul 05, 2002 | 5.206 | 5.363 | 5.175 | 5.355 | 68,137 | +0.15(+2.91%) |
Jul 04, 2002 | 5.324 | 5.326 | 5.158 | 5.204 | 286,646 | +0.00(+0.00%) |
Jul 03, 2002 | 5.324 | 5.326 | 5.158 | 5.204 | 284,296 | -0.12(-2.27%) |
Jul 02, 2002 | 5.466 | 5.468 | 5.305 | 5.324 | 109,385 | -0.09(-1.73%) |
Jul 01, 2002 | 5.518 | 5.518 | 5.363 | 5.418 | 150,371 | -0.10(-1.80%) |
Jun 28, 2002 | 5.449 | 5.564 | 5.449 | 5.518 | 305,964 | +0.08(+1.55%) |
Jun 27, 2002 | 5.382 | 5.439 | 5.305 | 5.434 | 164,991 | +0.07(+1.32%) |
Jun 26, 2002 | 5.305 | 5.372 | 5.296 | 5.363 | 319,279 | -0.02(-0.28%) |
Jun 25, 2002 | 5.447 | 5.493 | 5.363 | 5.378 | 196,840 | -0.10(-1.75%) |
Jun 21, 2002 | 5.365 | 5.422 | 5.365 | 5.474 | 217,725 | +0.11(+2.03%) |
Jun 20, 2002 | 5.296 | 5.414 | 5.277 | 5.365 | 231,562 | +0.07(+1.34%) |
Jun 19, 2002 | 5.451 | 5.543 | 5.286 | 5.294 | 327,894 | -0.16(-2.88%) |
Jun 18, 2002 | 5.453 | 5.499 | 5.388 | 5.451 | 233,389 | -0.00(-0.04%) |
Jun 17, 2002 | 5.277 | 5.453 | 5.259 | 5.453 | 244,876 | +0.15(+2.89%) |
Jun 14, 2002 | 5.324 | 5.363 | 5.209 | 5.300 | 162,380 | -0.11(-1.95%) |
Jun 12, 2002 | 5.367 | 5.405 | 5.313 | 5.405 | 203,628 | +0.03(+0.53%) |
Jun 11, 2002 | 5.401 | 5.420 | 5.363 | 5.376 | 118,000 | -0.05(-0.99%) |
Jun 10, 2002 | 5.468 | 5.470 | 5.420 | 5.430 | 89,283 | -0.01(-0.21%) |
Jun 07, 2002 | 5.439 | 5.483 | 5.386 | 5.441 | 171,778 | -0.01(-0.14%) |
Jun 06, 2002 | 5.535 | 5.535 | 5.424 | 5.449 | 175,172 | -0.07(-1.18%) |
Jun 05, 2002 | 5.516 | 5.562 | 5.510 | 5.514 | 172,301 | -0.09(-1.57%) |
May 31, 2002 | 5.593 | 5.629 | 5.577 | 5.602 | 139,407 | +0.03(+0.52%) |
May 28, 2002 | 5.602 | 5.679 | 5.545 | 5.573 | 175,433 | -0.03(-0.51%) |
May 27, 2002 | 5.596 | 5.698 | 5.583 | 5.602 | 309,358 | +0.00(+0.00%) |
May 24, 2002 | 5.596 | 5.698 | 5.583 | 5.602 | 306,748 | -0.01(-0.24%) |
May 23, 2002 | 5.516 | 5.627 | 5.458 | 5.616 | 187,964 | +0.14(+2.52%) |
May 22, 2002 | 5.491 | 5.543 | 5.458 | 5.478 | 126,354 | -0.01(-0.24%) |
May 21, 2002 | 5.478 | 5.566 | 5.472 | 5.491 | 144,889 | +0.00(+0.07%) |
May 20, 2002 | 5.478 | 5.516 | 5.472 | 5.487 | 120,088 | -0.03(-0.52%) |
May 17, 2002 | 5.464 | 5.535 | 5.428 | 5.516 | 346,168 | +0.05(+0.98%) |
May 16, 2002 | 5.430 | 5.506 | 5.430 | 5.462 | 144,628 | +0.04(+0.78%) |
May 15, 2002 | 5.430 | 5.506 | 5.411 | 5.420 | 177,261 | -0.04(-0.77%) |
May 14, 2002 | 5.305 | 5.489 | 5.300 | 5.462 | 176,739 | +0.15(+2.77%) |
May 13, 2002 | 5.267 | 5.324 | 5.217 | 5.315 | 160,031 | +0.05(+0.98%) |
May 10, 2002 | 5.238 | 5.263 | 5.183 | 5.263 | 256,363 | +0.04(+0.77%) |
May 09, 2002 | 5.190 | 5.257 | 5.185 | 5.223 | 185,093 | +0.02(+0.48%) |
May 08, 2002 | 5.165 | 5.206 | 5.129 | 5.198 | 218,509 | +0.10(+2.03%) |
May 07, 2002 | 5.075 | 5.123 | 5.075 | 5.095 | 219,292 | +0.02(+0.38%) |
May 06, 2002 | 5.181 | 5.225 | 5.075 | 5.075 | 175,433 | -0.10(-1.96%) |
May 03, 2002 | 5.133 | 5.194 | 5.131 | 5.177 | 239,655 | +0.01(+0.11%) |
May 02, 2002 | 5.037 | 5.171 | 5.035 | 5.171 | 140,973 | +0.13(+2.58%) |