Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 5.320 | 5.348 | 5.124 | 5.348 | 2,856 | +0.22(+4.37%) |
Apr 29, 2003 | 5.124 | 5.124 | 5.124 | 5.124 | 0 | +0.00(+0.00%) |
Apr 28, 2003 | 5.124 | 5.124 | 5.124 | 5.124 | 8,927 | +0.06(+1.11%) |
Apr 25, 2003 | 5.292 | 5.292 | 5.068 | 5.068 | 9,642 | -0.22(-4.23%) |
Apr 24, 2003 | 5.292 | 5.292 | 5.292 | 5.292 | 1,071 | +0.00(+0.00%) |
Apr 23, 2003 | 5.068 | 5.306 | 5.068 | 5.292 | 7,142 | +0.10(+1.83%) |
Apr 22, 2003 | 5.026 | 5.197 | 5.026 | 5.197 | 6,428 | +0.17(+3.40%) |
Apr 21, 2003 | 4.996 | 5.026 | 4.996 | 5.026 | 6,428 | +0.22(+4.66%) |
Apr 17, 2003 | 4.928 | 4.928 | 4.802 | 4.802 | 1,428 | +0.10(+2.08%) |
Apr 16, 2003 | 4.928 | 4.928 | 4.704 | 4.704 | 2,499 | -0.20(-4.00%) |
Apr 15, 2003 | 4.900 | 4.900 | 4.900 | 4.900 | 0 | +0.00(+0.00%) |
Apr 14, 2003 | 4.900 | 4.900 | 4.900 | 4.900 | 714 | +0.11(+2.34%) |
Apr 11, 2003 | 4.788 | 4.788 | 4.788 | 4.788 | 357 | -0.08(-1.72%) |
Apr 10, 2003 | 4.900 | 4.900 | 4.872 | 4.872 | 714 | +0.02(+0.35%) |
Apr 09, 2003 | 4.744 | 4.861 | 4.690 | 4.856 | 27,497 | +0.17(+3.70%) |
Apr 08, 2003 | 4.713 | 4.718 | 4.682 | 4.682 | 9,284 | +0.14(+3.09%) |
Apr 07, 2003 | 4.542 | 4.542 | 4.542 | 4.542 | 0 | +0.00(+0.00%) |
Apr 04, 2003 | 4.539 | 4.542 | 4.539 | 4.542 | 2,142 | +0.00(+0.06%) |
Apr 03, 2003 | 4.713 | 4.716 | 4.539 | 4.539 | 3,928 | -0.14(-2.93%) |
Apr 02, 2003 | 4.620 | 4.676 | 4.620 | 4.676 | 8,927 | +0.09(+1.89%) |
Apr 01, 2003 | 4.576 | 4.590 | 4.576 | 4.590 | 714 | +0.01(+0.12%) |
Mar 31, 2003 | 4.584 | 4.584 | 4.578 | 4.584 | 214,268 | +0.13(+2.96%) |
Mar 28, 2003 | 4.452 | 4.452 | 4.452 | 4.452 | 0 | +0.00(+0.00%) |
Mar 27, 2003 | 4.480 | 4.483 | 4.452 | 4.452 | 2,499 | -0.06(-1.24%) |
Mar 26, 2003 | 4.508 | 4.508 | 4.508 | 4.508 | 0 | +0.00(+0.00%) |
Mar 25, 2003 | 4.508 | 4.508 | 4.508 | 4.508 | 0 | +0.00(+0.00%) |
Mar 24, 2003 | 4.517 | 4.520 | 4.508 | 4.508 | 1,428 | -0.01(-0.31%) |
Mar 21, 2003 | 4.524 | 4.524 | 4.522 | 4.522 | 1,428 | -0.07(-1.46%) |
Mar 20, 2003 | 4.590 | 4.590 | 4.590 | 4.590 | 357 | -0.03(-0.61%) |
Mar 19, 2003 | 4.581 | 4.618 | 4.581 | 4.618 | 714 | +0.03(+0.55%) |
Mar 18, 2003 | 4.545 | 4.674 | 4.545 | 4.592 | 214,268 | +0.07(+1.55%) |
Mar 17, 2003 | 4.548 | 4.578 | 4.522 | 4.522 | 4,642 | -0.03(-0.68%) |
Mar 14, 2003 | 4.704 | 4.704 | 4.553 | 4.553 | 2,142 | -0.18(-3.84%) |
Mar 13, 2003 | 4.534 | 4.735 | 4.534 | 4.735 | 3,928 | +0.20(+4.51%) |
Mar 12, 2003 | 4.578 | 4.578 | 4.531 | 4.531 | 714 | -0.06(-1.28%) |
Mar 11, 2003 | 4.632 | 4.632 | 4.590 | 4.590 | 714 | +0.02(+0.49%) |
Mar 10, 2003 | 4.640 | 4.640 | 4.567 | 4.567 | 714 | -0.06(-1.39%) |
Mar 07, 2003 | 4.758 | 4.758 | 4.620 | 4.632 | 5,356 | -0.17(-3.61%) |
Mar 06, 2003 | 4.595 | 4.805 | 4.595 | 4.805 | 31,068 | +0.24(+5.15%) |
Mar 05, 2003 | 4.553 | 4.651 | 4.548 | 4.570 | 7,142 | +0.03(+0.55%) |
Mar 04, 2003 | 4.511 | 4.629 | 4.511 | 4.545 | 4,642 | +0.06(+1.44%) |
Mar 03, 2003 | 4.475 | 4.480 | 4.475 | 4.480 | 1,071 | +0.03(+0.76%) |
Feb 28, 2003 | 4.466 | 4.466 | 4.447 | 4.447 | 8,927 | -0.03(-0.69%) |
Feb 27, 2003 | 4.461 | 4.480 | 4.452 | 4.478 | 10,356 | +0.02(+0.44%) |
Feb 26, 2003 | 4.458 | 4.458 | 4.458 | 4.458 | 0 | +0.00(+0.00%) |
Feb 25, 2003 | 4.478 | 4.478 | 4.458 | 4.458 | 1,071 | -0.03(-0.75%) |
Feb 24, 2003 | 4.492 | 4.492 | 4.492 | 4.492 | 714 | +0.01(+0.25%) |
Feb 21, 2003 | 4.480 | 4.480 | 4.480 | 4.480 | 0 | +0.00(+0.00%) |
Feb 20, 2003 | 4.480 | 4.480 | 4.480 | 4.480 | 0 | +0.00(+0.00%) |
Feb 19, 2003 | 4.525 | 4.525 | 4.478 | 4.480 | 7,856 | -0.04(-0.87%) |
Feb 18, 2003 | 4.520 | 4.520 | 4.520 | 4.520 | 0 | +0.00(+0.00%) |
Feb 14, 2003 | 4.483 | 4.522 | 4.483 | 4.520 | 9,999 | +0.06(+1.38%) |
Feb 13, 2003 | 4.587 | 4.587 | 4.455 | 4.458 | 4,999 | -0.15(-3.22%) |
Feb 12, 2003 | 4.564 | 4.606 | 4.534 | 4.606 | 2,142 | +0.04(+0.92%) |
Feb 11, 2003 | 4.564 | 4.564 | 4.564 | 4.564 | 357 | +0.04(+0.80%) |
Feb 10, 2003 | 4.528 | 4.528 | 4.528 | 4.528 | 357 | -0.02(-0.49%) |
Feb 07, 2003 | 4.520 | 4.550 | 4.520 | 4.550 | 2,856 | -0.00(-0.06%) |
Feb 06, 2003 | 4.550 | 4.612 | 4.550 | 4.553 | 5,713 | +0.10(+2.20%) |
Feb 05, 2003 | 4.640 | 4.640 | 4.455 | 4.455 | 2,856 | -0.24(-5.01%) |
Feb 04, 2003 | 4.646 | 4.690 | 4.646 | 4.690 | 714 | +0.04(+0.96%) |
Feb 03, 2003 | 4.646 | 4.646 | 4.646 | 4.646 | 357 | +0.00(+0.00%) |
Jan 31, 2003 | 4.576 | 4.646 | 4.506 | 4.646 | 8,570 | +0.01(+0.18%) |
Jan 30, 2003 | 4.637 | 4.637 | 4.637 | 4.637 | 0 | +0.00(+0.00%) |
Jan 29, 2003 | 4.634 | 4.713 | 4.634 | 4.637 | 8,570 | +0.09(+1.91%) |
Jan 28, 2003 | 4.548 | 4.550 | 4.548 | 4.550 | 1,785 | -0.04(-0.91%) |
Jan 27, 2003 | 4.578 | 4.595 | 4.553 | 4.592 | 5,356 | -0.02(-0.36%) |
Jan 24, 2003 | 4.620 | 4.634 | 4.609 | 4.609 | 3,928 | -0.08(-1.67%) |
Jan 23, 2003 | 4.503 | 4.687 | 4.503 | 4.687 | 20,355 | +0.19(+4.29%) |
Jan 22, 2003 | 4.492 | 4.539 | 4.464 | 4.494 | 6,785 | -0.05(-1.05%) |
Jan 21, 2003 | 4.500 | 4.564 | 4.500 | 4.542 | 6,070 | +0.06(+1.38%) |
Jan 17, 2003 | 4.480 | 4.480 | 4.480 | 4.480 | 0 | +0.00(+0.00%) |
Jan 16, 2003 | 4.480 | 4.480 | 4.480 | 4.480 | 4,642 | -0.05(-1.17%) |
Jan 15, 2003 | 4.534 | 4.534 | 4.534 | 4.534 | 0 | +0.00(+0.01%) |
Jan 14, 2003 | 4.533 | 4.533 | 4.533 | 4.533 | 357 | +0.00(+0.06%) |
Jan 13, 2003 | 4.455 | 4.531 | 4.452 | 4.531 | 3,214 | +0.00(+0.00%) |
Jan 10, 2003 | 4.564 | 4.564 | 4.531 | 4.531 | 4,285 | +0.04(+0.92%) |
Jan 09, 2003 | 4.476 | 4.490 | 4.455 | 4.490 | 6,070 | -0.00(-0.10%) |
Jan 08, 2003 | 4.494 | 4.494 | 4.494 | 4.494 | 357 | +0.01(+0.31%) |
Jan 07, 2003 | 4.508 | 4.511 | 4.480 | 4.480 | 14,284 | -0.03(-0.68%) |
Jan 06, 2003 | 4.497 | 4.545 | 4.497 | 4.511 | 2,499 | +0.06(+1.32%) |
Jan 03, 2003 | 4.472 | 4.475 | 4.452 | 4.452 | 1,428 | +0.00(+0.00%) |
Jan 02, 2003 | 4.452 | 4.452 | 4.452 | 4.452 | 357 | +0.00(+0.00%) |
Dec 31, 2002 | 4.590 | 4.590 | 4.452 | 4.452 | 11,070 | -0.15(-3.23%) |
Dec 30, 2002 | 4.562 | 4.601 | 4.584 | 4.601 | 3,214 | +0.03(+0.74%) |
Dec 27, 2002 | 4.562 | 4.567 | 4.559 | 4.567 | 11,784 | +0.01(+0.12%) |
Dec 26, 2002 | 4.562 | 4.562 | 4.562 | 4.562 | 0 | +0.00(+0.00%) |
Dec 24, 2002 | 4.564 | 4.564 | 4.559 | 4.562 | 3,928 | -0.02(-0.43%) |
Dec 23, 2002 | 4.581 | 4.581 | 4.581 | 4.581 | 0 | +0.00(+0.00%) |
Dec 20, 2002 | 4.581 | 4.581 | 4.581 | 4.581 | 0 | +0.00(+0.00%) |
Dec 19, 2002 | 4.581 | 4.581 | 4.581 | 4.581 | 357 | -0.01(-0.30%) |
Dec 18, 2002 | 4.595 | 4.595 | 4.595 | 4.595 | 357 | -0.03(-0.55%) |
Dec 17, 2002 | 4.640 | 4.640 | 4.620 | 4.620 | 1,071 | +0.07(+1.54%) |
Dec 16, 2002 | 4.480 | 4.592 | 4.480 | 4.550 | 11,784 | +0.07(+1.56%) |
Dec 13, 2002 | 4.441 | 4.480 | 4.441 | 4.480 | 13,570 | +0.07(+1.59%) |
Dec 12, 2002 | 4.413 | 4.413 | 4.410 | 4.410 | 8,927 | +0.00(+0.00%) |
Dec 11, 2002 | 4.399 | 4.424 | 4.366 | 4.410 | 13,927 | -0.07(-1.56%) |
Dec 10, 2002 | 4.424 | 4.548 | 4.374 | 4.480 | 46,067 | +0.06(+1.27%) |
Dec 09, 2002 | 4.424 | 4.550 | 4.424 | 4.424 | 13,927 | +0.02(+0.44%) |
Dec 06, 2002 | 4.416 | 4.424 | 4.388 | 4.405 | 2,499 | +0.03(+0.70%) |
Dec 05, 2002 | 4.374 | 4.374 | 4.374 | 4.374 | 357 | -0.02(-0.51%) |
Dec 04, 2002 | 4.497 | 4.500 | 4.377 | 4.396 | 6,070 | -0.02(-0.51%) |
Dec 03, 2002 | 4.419 | 4.419 | 4.419 | 4.419 | 357 | +0.03(+0.57%) |
Dec 02, 2002 | 4.368 | 4.618 | 4.368 | 4.394 | 14,998 | +0.00(+0.00%) |
Nov 29, 2002 | 4.452 | 4.452 | 4.354 | 4.394 | 2,499 | -0.01(-0.13%) |
Nov 27, 2002 | 4.343 | 4.444 | 4.332 | 4.399 | 5,356 | +0.06(+1.35%) |
Nov 26, 2002 | 4.200 | 4.340 | 4.172 | 4.340 | 17,498 | +0.16(+3.89%) |
Nov 25, 2002 | 4.534 | 4.534 | 4.172 | 4.178 | 24,640 | -0.36(-7.90%) |
Nov 22, 2002 | 4.318 | 4.550 | 4.310 | 4.536 | 21,069 | +0.22(+5.13%) |
Nov 21, 2002 | 4.284 | 4.315 | 4.214 | 4.315 | 10,356 | -0.00(-0.10%) |
Nov 20, 2002 | 4.320 | 4.320 | 4.320 | 4.320 | 357 | +0.02(+0.55%) |
Nov 19, 2002 | 4.296 | 4.296 | 4.296 | 4.296 | 0 | +0.00(+0.00%) |
Nov 18, 2002 | 4.296 | 4.296 | 4.296 | 4.296 | 357 | -0.03(-0.64%) |
Nov 15, 2002 | 4.260 | 4.324 | 4.178 | 4.324 | 9,642 | +0.12(+2.80%) |
Nov 14, 2002 | 4.212 | 4.220 | 4.153 | 4.206 | 3,571 | -0.06(-1.44%) |
Nov 13, 2002 | 4.181 | 4.338 | 4.172 | 4.268 | 32,854 | +0.12(+2.97%) |
Nov 12, 2002 | 4.147 | 4.147 | 4.144 | 4.144 | 2,499 | -0.03(-0.67%) |
Nov 11, 2002 | 4.172 | 4.172 | 4.172 | 4.172 | 714 | +0.01(+0.34%) |
Nov 08, 2002 | 4.156 | 4.158 | 4.156 | 4.158 | 4,642 | +0.10(+2.41%) |
Nov 07, 2002 | 4.060 | 4.060 | 4.060 | 4.060 | 0 | +0.00(+0.00%) |
Nov 06, 2002 | 4.184 | 4.184 | 4.060 | 4.060 | 9,284 | +0.04(+1.05%) |
Nov 05, 2002 | 4.018 | 4.018 | 4.018 | 4.018 | 357 | +0.00(+0.07%) |
Nov 04, 2002 | 4.016 | 4.016 | 4.016 | 4.016 | 357 | +0.00(+0.00%) |
Nov 01, 2002 | 4.016 | 4.016 | 4.016 | 4.016 | 0 | +0.00(+0.00%) |
Oct 31, 2002 | 4.016 | 4.016 | 4.016 | 4.016 | 0 | +0.00(+0.00%) |
Oct 30, 2002 | 4.016 | 4.016 | 4.016 | 4.016 | 0 | +0.00(+0.00%) |
Oct 29, 2002 | 4.016 | 4.016 | 4.016 | 4.016 | 357 | +0.00(+0.00%) |
Oct 28, 2002 | 4.018 | 4.018 | 4.016 | 4.016 | 2,142 | -0.06(-1.44%) |
Oct 25, 2002 | 4.074 | 4.074 | 4.074 | 4.074 | 0 | +0.00(+0.00%) |
Oct 24, 2002 | 4.074 | 4.074 | 4.074 | 4.074 | 0 | +0.00(+0.00%) |
Oct 23, 2002 | 4.074 | 4.074 | 4.074 | 4.074 | 0 | +0.00(+0.00%) |
Oct 22, 2002 | 4.007 | 4.080 | 4.007 | 4.074 | 8,570 | +0.06(+1.61%) |
Oct 21, 2002 | 4.010 | 4.010 | 4.010 | 4.010 | 357 | +0.02(+0.42%) |
Oct 18, 2002 | 3.993 | 3.993 | 3.993 | 3.993 | 0 | +0.00(+0.00%) |
Oct 17, 2002 | 3.993 | 3.993 | 3.993 | 3.993 | 0 | +0.00(+0.00%) |
Oct 16, 2002 | 3.990 | 4.069 | 3.990 | 3.993 | 2,856 | -0.07(-1.66%) |
Oct 15, 2002 | 4.060 | 4.060 | 4.060 | 4.060 | 0 | +0.00(+0.00%) |
Oct 14, 2002 | 4.060 | 4.060 | 4.060 | 4.060 | 0 | +0.00(+0.00%) |
Oct 11, 2002 | 4.004 | 4.060 | 4.004 | 4.060 | 6,785 | +0.09(+2.26%) |
Oct 10, 2002 | 3.976 | 4.018 | 3.971 | 3.971 | 4,285 | -0.00(-0.01%) |
Oct 09, 2002 | 3.971 | 3.971 | 3.971 | 3.971 | 0 | +0.00(+0.00%) |
Oct 08, 2002 | 3.971 | 3.971 | 3.971 | 3.971 | 1,785 | +0.00(+0.01%) |
Oct 07, 2002 | 3.990 | 4.016 | 3.971 | 3.971 | 1,428 | -0.00(-0.04%) |
Oct 04, 2002 | 3.976 | 4.150 | 3.971 | 3.972 | 5,356 | -0.00(-0.10%) |
Oct 03, 2002 | 3.976 | 3.976 | 3.976 | 3.976 | 0 | +0.00(+0.00%) |
Oct 02, 2002 | 3.976 | 3.976 | 3.976 | 3.976 | 0 | +0.00(+0.00%) |
Oct 01, 2002 | 3.978 | 3.978 | 3.976 | 3.976 | 1,785 | -0.01(-0.35%) |
Sep 30, 2002 | 3.990 | 3.990 | 3.990 | 3.990 | 7,856 | +0.02(+0.49%) |
Sep 27, 2002 | 3.971 | 3.971 | 3.971 | 3.971 | 8,570 | -0.02(-0.49%) |
Sep 26, 2002 | 3.990 | 3.990 | 3.990 | 3.990 | 7,142 | +0.03(+0.71%) |
Sep 25, 2002 | 3.965 | 3.965 | 3.962 | 3.962 | 3,928 | -0.06(-1.39%) |
Sep 24, 2002 | 4.018 | 4.018 | 4.018 | 4.018 | 0 | +0.00(+0.00%) |
Sep 23, 2002 | 4.018 | 4.018 | 4.018 | 4.018 | 0 | +0.00(+0.00%) |
Sep 20, 2002 | 4.026 | 4.326 | 3.962 | 4.018 | 45,353 | +0.03(+0.70%) |
Sep 19, 2002 | 3.990 | 3.990 | 3.990 | 3.990 | 14,284 | +0.04(+0.92%) |
Sep 18, 2002 | 3.954 | 3.954 | 3.954 | 3.954 | 0 | +0.00(+0.00%) |
Sep 17, 2002 | 3.954 | 3.954 | 3.954 | 3.954 | 0 | +0.00(+0.00%) |
Sep 16, 2002 | 3.954 | 3.954 | 3.954 | 3.954 | 714 | +0.00(+0.05%) |
Sep 13, 2002 | 3.952 | 3.952 | 3.952 | 3.952 | 357 | -0.03(-0.68%) |
Sep 12, 2002 | 3.979 | 3.979 | 3.979 | 3.979 | 0 | +0.00(+0.00%) |
Sep 11, 2002 | 3.979 | 3.979 | 3.979 | 3.979 | 0 | +0.00(+0.00%) |
Sep 10, 2002 | 3.979 | 3.979 | 3.979 | 3.979 | 1,071 | +0.03(+0.78%) |
Sep 09, 2002 | 3.976 | 3.990 | 3.948 | 3.948 | 2,142 | +0.00(+0.00%) |
Sep 06, 2002 | 3.948 | 3.948 | 3.948 | 3.948 | 357 | +0.05(+1.37%) |
Sep 05, 2002 | 3.895 | 3.895 | 3.895 | 3.895 | 714 | -0.02(-0.57%) |
Sep 04, 2002 | 3.920 | 3.920 | 3.915 | 3.918 | 3,571 | -0.00(-0.07%) |
Sep 03, 2002 | 3.926 | 3.927 | 3.920 | 3.920 | 3,571 | -0.14(-3.38%) |
Aug 30, 2002 | 3.929 | 4.058 | 3.929 | 4.058 | 1,071 | +0.13(+3.28%) |
Aug 29, 2002 | 3.926 | 3.929 | 3.926 | 3.929 | 7,142 | -0.06(-1.54%) |
Aug 28, 2002 | 3.998 | 4.186 | 3.990 | 3.990 | 15,355 | +0.04(+1.06%) |
Aug 27, 2002 | 3.923 | 3.948 | 3.923 | 3.948 | 4,285 | -0.04(-1.05%) |
Aug 26, 2002 | 3.777 | 3.990 | 3.777 | 3.990 | 6,070 | +0.32(+8.70%) |
Aug 23, 2002 | 3.671 | 3.671 | 3.671 | 3.671 | 357 | +0.00(+0.00%) |
Aug 22, 2002 | 3.671 | 3.671 | 3.671 | 3.671 | 0 | +0.00(+0.00%) |
Aug 21, 2002 | 3.671 | 3.672 | 3.671 | 3.671 | 6,070 | +0.00(+0.05%) |
Aug 20, 2002 | 3.670 | 3.670 | 3.669 | 3.669 | 2,142 | +0.00(+0.03%) |
Aug 16, 2002 | 3.669 | 3.696 | 3.668 | 3.668 | 1,678,437 | +0.03(+0.92%) |
Aug 15, 2002 | 3.635 | 3.635 | 3.635 | 3.635 | 1,071 | -0.01(-0.15%) |
Aug 14, 2002 | 3.629 | 3.629 | 3.612 | 3.640 | 13,570 | +0.00(+0.00%) |
Aug 13, 2002 | 3.640 | 3.640 | 3.640 | 3.640 | 714 | -0.07(-1.89%) |
Aug 12, 2002 | 3.710 | 3.710 | 3.710 | 3.710 | 2,142 | -0.04(-1.19%) |
Aug 07, 2002 | 3.755 | 3.755 | 3.755 | 3.755 | 0 | +0.00(+0.00%) |
Aug 06, 2002 | 3.755 | 3.755 | 3.755 | 3.755 | 0 | +0.00(+0.00%) |
Aug 05, 2002 | 3.755 | 3.755 | 3.755 | 3.755 | 0 | +0.00(+0.00%) |
Aug 02, 2002 | 3.780 | 3.780 | 3.755 | 3.755 | 714 | -0.06(-1.54%) |
Aug 01, 2002 | 3.814 | 3.814 | 3.814 | 3.814 | 0 | +0.00(+0.00%) |
Jul 31, 2002 | 3.885 | 3.885 | 3.814 | 3.814 | 5,356 | -0.07(-1.80%) |
Jul 30, 2002 | 3.885 | 3.885 | 3.878 | 3.884 | 5,356 | +0.01(+0.14%) |
Jul 29, 2002 | 3.878 | 3.878 | 3.878 | 3.878 | 0 | +0.00(+0.00%) |
Jul 26, 2002 | 3.878 | 3.878 | 3.878 | 3.878 | 0 | +0.00(+0.00%) |
Jul 25, 2002 | 3.920 | 3.920 | 3.878 | 3.878 | 1,428 | -0.11(-2.81%) |
Jul 24, 2002 | 4.046 | 4.046 | 3.990 | 3.990 | 4,642 | -0.07(-1.72%) |
Jul 23, 2002 | 4.189 | 4.200 | 4.060 | 4.060 | 14,998 | -0.27(-6.15%) |
Jul 22, 2002 | 3.960 | 4.326 | 3.920 | 4.326 | 50,710 | +0.45(+11.47%) |
Jul 19, 2002 | 3.946 | 3.960 | 3.878 | 3.881 | 11,070 | -0.08(-1.91%) |
Jul 17, 2002 | 3.959 | 3.960 | 3.957 | 3.957 | 2,499 | -0.00(-0.12%) |
Jul 12, 2002 | 3.961 | 3.961 | 3.961 | 3.961 | 357 | +0.09(+2.22%) |
Jul 11, 2002 | 3.898 | 3.898 | 3.876 | 3.876 | 4,642 | -0.09(-2.33%) |
Jul 10, 2002 | 3.884 | 3.968 | 3.870 | 3.968 | 29,640 | +0.01(+0.35%) |
Jul 09, 2002 | 3.920 | 3.954 | 3.920 | 3.954 | 2,142 | +0.03(+0.86%) |
Jul 08, 2002 | 3.920 | 3.920 | 3.920 | 3.920 | 0 | +0.00(+0.00%) |
Jul 05, 2002 | 3.920 | 3.920 | 3.920 | 3.920 | 0 | +0.00(+0.00%) |
Jul 04, 2002 | 3.920 | 3.920 | 3.920 | 3.920 | 2,142 | +0.00(+0.00%) |
Jul 03, 2002 | 3.920 | 3.920 | 3.920 | 3.920 | 2,142 | -0.03(-0.64%) |
Jul 02, 2002 | 3.948 | 3.948 | 3.867 | 3.946 | 7,142 | +0.03(+0.64%) |
Jul 01, 2002 | 3.920 | 3.920 | 3.920 | 3.920 | 3,928 | +0.01(+0.29%) |
Jun 28, 2002 | 3.909 | 3.909 | 3.909 | 3.909 | 3,571 | -0.07(-1.69%) |
Jun 27, 2002 | 3.976 | 3.976 | 3.976 | 3.976 | 1,785 | +0.06(+1.43%) |
Jun 26, 2002 | 3.920 | 3.920 | 3.920 | 3.920 | 0 | +0.00(+0.00%) |
Jun 25, 2002 | 3.920 | 3.920 | 3.920 | 3.920 | 0 | -0.10(-2.37%) |
Jun 21, 2002 | 4.016 | 4.016 | 4.016 | 4.016 | 0 | +0.00(+0.00%) |
Jun 20, 2002 | 4.007 | 4.016 | 4.007 | 4.016 | 714 | +0.10(+2.43%) |
Jun 19, 2002 | 3.954 | 3.954 | 3.920 | 3.920 | 105,705 | -0.10(-2.37%) |
Jun 18, 2002 | 4.016 | 4.016 | 4.016 | 4.016 | 714 | +0.04(+0.91%) |
Jun 17, 2002 | 3.974 | 4.060 | 3.974 | 3.979 | 3,928 | +0.01(+0.14%) |
Jun 14, 2002 | 3.920 | 3.974 | 3.918 | 3.974 | 12,499 | +0.03(+0.64%) |
Jun 12, 2002 | 3.946 | 3.948 | 3.946 | 3.948 | 7,499 | +0.03(+0.71%) |
Jun 11, 2002 | 3.864 | 3.948 | 3.864 | 3.920 | 22,141 | +0.01(+0.36%) |
Jun 10, 2002 | 3.918 | 3.920 | 3.906 | 3.906 | 9,642 | +0.04(+1.09%) |
Jun 07, 2002 | 3.864 | 3.864 | 3.864 | 3.864 | 0 | +0.00(+0.00%) |
Jun 06, 2002 | 3.864 | 3.864 | 3.864 | 3.864 | 357 | -0.03(-0.72%) |
Jun 05, 2002 | 3.892 | 3.892 | 3.892 | 3.892 | 24,998 | +0.03(+0.72%) |
May 31, 2002 | 3.864 | 3.864 | 3.864 | 3.864 | 4,642 | +0.00(+0.00%) |
May 28, 2002 | 3.870 | 3.870 | 3.864 | 3.864 | 9,284 | -0.03(-0.72%) |
May 27, 2002 | 3.864 | 3.892 | 3.864 | 3.892 | 11,784 | +0.00(+0.00%) |
May 24, 2002 | 3.864 | 3.892 | 3.864 | 3.892 | 11,784 | +0.00(+0.00%) |
May 23, 2002 | 3.865 | 3.892 | 3.865 | 3.892 | 3,571 | +0.04(+1.02%) |
May 22, 2002 | 3.853 | 3.853 | 3.853 | 3.853 | 0 | +0.00(+0.00%) |
May 21, 2002 | 3.853 | 3.853 | 3.853 | 3.853 | 0 | +0.00(+0.00%) |
May 20, 2002 | 3.854 | 3.854 | 3.853 | 3.853 | 1,071 | -0.06(-1.64%) |
May 17, 2002 | 3.842 | 3.918 | 3.842 | 3.918 | 1,428 | +0.01(+0.30%) |
May 16, 2002 | 3.906 | 3.906 | 3.906 | 3.906 | 714 | +0.04(+1.08%) |
May 15, 2002 | 3.850 | 3.864 | 3.850 | 3.864 | 7,142 | +0.06(+1.47%) |
May 14, 2002 | 3.808 | 3.808 | 3.808 | 3.808 | 0 | +0.00(+0.00%) |
May 13, 2002 | 3.777 | 3.808 | 3.777 | 3.808 | 6,428 | -0.00(-0.07%) |
May 10, 2002 | 3.820 | 3.820 | 3.811 | 3.811 | 1,071 | -0.10(-2.44%) |
May 09, 2002 | 3.892 | 3.906 | 3.884 | 3.906 | 2,856 | +0.01(+0.36%) |
May 08, 2002 | 3.906 | 3.906 | 3.892 | 3.892 | 1,428 | +0.08(+2.21%) |
May 07, 2002 | 3.808 | 3.808 | 3.808 | 3.808 | 0 | +0.00(+0.00%) |
May 06, 2002 | 3.808 | 3.808 | 3.808 | 3.808 | 0 | +0.00(+0.00%) |
May 03, 2002 | 3.933 | 3.933 | 3.808 | 3.808 | 2,856 | -0.14(-3.48%) |
May 02, 2002 | 3.889 | 3.946 | 3.889 | 3.946 | 14,998 | +0.06(+1.44%) |