Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 4.539 | 4.982 | 4.539 | 4.908 | 976,752 | +0.49(+11.20%) |
May 29, 2003 | 4.355 | 4.414 | 4.318 | 4.414 | 159,608 | +0.10(+2.22%) |
May 28, 2003 | 4.295 | 4.377 | 4.207 | 4.318 | 469,881 | -0.07(-1.68%) |
May 27, 2003 | 4.281 | 4.414 | 4.170 | 4.391 | 321,926 | +0.30(+7.21%) |
May 23, 2003 | 3.993 | 4.133 | 3.986 | 4.096 | 716,881 | +0.11(+2.78%) |
May 22, 2003 | 3.912 | 4.030 | 3.838 | 3.986 | 451,861 | +0.15(+3.85%) |
May 21, 2003 | 3.779 | 3.838 | 3.771 | 3.838 | 46,202 | +0.07(+1.96%) |
May 20, 2003 | 3.912 | 3.912 | 3.764 | 3.764 | 44,034 | +0.03(+0.79%) |
May 19, 2003 | 3.853 | 3.853 | 3.735 | 3.735 | 117,605 | -0.21(-5.42%) |
May 16, 2003 | 3.838 | 4.022 | 3.838 | 3.949 | 89,965 | -0.13(-3.08%) |
May 15, 2003 | 3.956 | 4.096 | 3.956 | 4.074 | 42,815 | +0.06(+1.47%) |
May 14, 2003 | 4.126 | 4.126 | 4.008 | 4.015 | 114,083 | -0.04(-0.91%) |
May 13, 2003 | 4.022 | 4.096 | 4.022 | 4.052 | 66,932 | +0.09(+2.23%) |
May 12, 2003 | 3.853 | 3.971 | 3.853 | 3.963 | 153,375 | +0.11(+2.87%) |
May 09, 2003 | 3.742 | 3.838 | 3.742 | 3.853 | 90,372 | +0.13(+3.37%) |
May 08, 2003 | 3.764 | 3.764 | 3.712 | 3.727 | 64,493 | -0.13(-3.26%) |
May 07, 2003 | 3.934 | 3.941 | 3.838 | 3.853 | 39,292 | -0.07(-1.70%) |
May 06, 2003 | 3.838 | 3.971 | 3.831 | 3.919 | 290,492 | +0.16(+4.12%) |
May 05, 2003 | 3.823 | 3.823 | 3.727 | 3.764 | 63,003 | -0.05(-1.35%) |
May 02, 2003 | 3.757 | 3.838 | 3.757 | 3.816 | 61,512 | -0.02(-0.58%) |
Apr 30, 2003 | 3.875 | 3.875 | 3.838 | 3.838 | 76,958 | -0.15(-3.70%) |
Apr 29, 2003 | 3.934 | 3.986 | 3.926 | 3.986 | 72,894 | +0.02(+0.56%) |
Apr 28, 2003 | 3.912 | 3.978 | 3.912 | 3.963 | 154,323 | -0.15(-3.76%) |
Apr 25, 2003 | 4.126 | 4.133 | 4.096 | 4.118 | 119,231 | -0.05(-1.24%) |
Apr 24, 2003 | 4.207 | 4.273 | 4.170 | 4.170 | 101,753 | -0.18(-4.24%) |
Apr 23, 2003 | 4.369 | 4.384 | 4.355 | 4.355 | 14,091 | -0.01(-0.17%) |
Apr 22, 2003 | 4.414 | 4.414 | 4.355 | 4.362 | 9,484 | -0.07(-1.66%) |
Apr 21, 2003 | 4.340 | 4.495 | 4.340 | 4.436 | 20,459 | +0.10(+2.21%) |
Apr 17, 2003 | 4.340 | 4.391 | 4.325 | 4.340 | 68,829 | +0.00(+0.00%) |
Apr 16, 2003 | 4.347 | 4.391 | 4.340 | 4.340 | 143,349 | -0.01(-0.17%) |
Apr 15, 2003 | 4.266 | 4.377 | 4.266 | 4.347 | 30,891 | +0.04(+0.86%) |
Apr 14, 2003 | 4.318 | 4.325 | 4.222 | 4.310 | 12,736 | -0.08(-1.85%) |
Apr 11, 2003 | 4.458 | 4.458 | 4.362 | 4.391 | 110,695 | -0.04(-0.83%) |
Apr 10, 2003 | 4.318 | 4.450 | 4.281 | 4.428 | 108,121 | +0.18(+4.35%) |
Apr 09, 2003 | 4.340 | 4.340 | 4.244 | 4.244 | 39,563 | -0.13(-2.87%) |
Apr 08, 2003 | 4.428 | 4.436 | 4.362 | 4.369 | 45,389 | -0.13(-2.95%) |
Apr 07, 2003 | 4.428 | 4.546 | 4.428 | 4.502 | 315,693 | +0.15(+3.39%) |
Apr 04, 2003 | 4.310 | 4.384 | 4.288 | 4.355 | 13,142 | +0.12(+2.79%) |
Apr 03, 2003 | 4.207 | 4.273 | 4.207 | 4.236 | 28,317 | -0.04(-1.03%) |
Apr 02, 2003 | 4.148 | 4.281 | 4.148 | 4.281 | 66,796 | +0.15(+3.57%) |
Apr 01, 2003 | 4.170 | 4.192 | 4.104 | 4.133 | 23,168 | -0.04(-0.89%) |
Mar 31, 2003 | 4.177 | 4.177 | 4.096 | 4.170 | 76,823 | -0.15(-3.42%) |
Mar 28, 2003 | 4.266 | 4.318 | 4.244 | 4.318 | 86,307 | +0.00(+0.00%) |
Mar 27, 2003 | 4.347 | 4.355 | 4.281 | 4.318 | 113,270 | +0.00(+0.00%) |
Mar 26, 2003 | 4.318 | 4.362 | 4.310 | 4.318 | 105,411 | -0.07(-1.68%) |
Mar 25, 2003 | 4.443 | 4.443 | 4.391 | 4.391 | 102,295 | -0.06(-1.33%) |
Mar 24, 2003 | 4.510 | 4.517 | 4.428 | 4.450 | 8,942 | -0.20(-4.29%) |
Mar 21, 2003 | 4.635 | 4.650 | 4.539 | 4.650 | 280,465 | +0.03(+0.64%) |
Mar 20, 2003 | 4.591 | 4.650 | 4.591 | 4.620 | 60,835 | +0.04(+0.97%) |
Mar 19, 2003 | 4.679 | 4.687 | 4.539 | 4.576 | 42,137 | -0.11(-2.36%) |
Mar 18, 2003 | 4.679 | 4.687 | 4.613 | 4.687 | 275,723 | +0.24(+5.48%) |
Mar 17, 2003 | 4.244 | 4.443 | 4.222 | 4.443 | 37,937 | +0.04(+0.84%) |
Mar 14, 2003 | 4.369 | 4.458 | 4.355 | 4.406 | 77,636 | +0.00(+0.00%) |
Mar 13, 2003 | 4.465 | 4.465 | 4.288 | 4.406 | 172,344 | +0.20(+4.74%) |
Mar 12, 2003 | 4.222 | 4.229 | 4.185 | 4.207 | 1,020,109 | +0.07(+1.79%) |
Mar 11, 2003 | 4.207 | 4.214 | 4.126 | 4.133 | 509,716 | -0.12(-2.78%) |
Mar 10, 2003 | 4.318 | 4.325 | 4.251 | 4.251 | 263,394 | -0.14(-3.19%) |
Mar 07, 2003 | 4.369 | 4.428 | 4.355 | 4.391 | 301,873 | -0.07(-1.49%) |
Mar 06, 2003 | 4.473 | 4.473 | 4.450 | 4.458 | 14,091 | -0.04(-0.82%) |
Mar 05, 2003 | 4.524 | 4.576 | 4.480 | 4.495 | 165,840 | -0.32(-6.60%) |
Mar 04, 2003 | 4.805 | 4.812 | 4.768 | 4.812 | 8,671 | -0.07(-1.36%) |
Mar 03, 2003 | 4.893 | 4.945 | 4.879 | 4.879 | 91,185 | +0.08(+1.69%) |
Feb 28, 2003 | 4.812 | 4.842 | 4.790 | 4.797 | 78,720 | -0.07(-1.37%) |
Feb 27, 2003 | 4.724 | 4.864 | 4.687 | 4.864 | 31,162 | +0.06(+1.23%) |
Feb 26, 2003 | 4.901 | 4.901 | 4.805 | 4.805 | 50,673 | -0.10(-2.11%) |
Feb 25, 2003 | 4.908 | 4.915 | 4.842 | 4.908 | 217,598 | -0.16(-3.06%) |
Feb 24, 2003 | 5.174 | 5.174 | 5.063 | 5.063 | 153,782 | -0.09(-1.72%) |
Feb 21, 2003 | 5.144 | 5.159 | 5.093 | 5.152 | 61,377 | -0.05(-0.99%) |
Feb 20, 2003 | 5.130 | 5.203 | 5.130 | 5.203 | 215,023 | +0.24(+4.91%) |
Feb 19, 2003 | 5.041 | 5.041 | 4.930 | 4.960 | 386,690 | -0.07(-1.47%) |
Feb 18, 2003 | 4.945 | 5.063 | 4.945 | 5.034 | 20,052 | +0.02(+0.44%) |
Feb 14, 2003 | 5.056 | 5.056 | 4.975 | 5.011 | 109,612 | -0.06(-1.16%) |
Feb 13, 2003 | 5.166 | 5.203 | 4.989 | 5.070 | 380,729 | -0.05(-1.01%) |
Feb 12, 2003 | 5.107 | 5.181 | 5.056 | 5.122 | 114,489 | +0.09(+1.76%) |
Feb 11, 2003 | 5.056 | 5.056 | 5.026 | 5.034 | 115,573 | -0.02(-0.44%) |
Feb 10, 2003 | 4.997 | 5.122 | 4.997 | 5.056 | 122,077 | +0.13(+2.70%) |
Feb 07, 2003 | 5.034 | 5.034 | 4.923 | 4.923 | 938,815 | +0.21(+4.55%) |
Feb 06, 2003 | 4.797 | 4.797 | 4.709 | 4.709 | 3,116 | -0.05(-1.09%) |
Feb 05, 2003 | 4.687 | 4.797 | 4.687 | 4.760 | 279,246 | +0.05(+1.10%) |
Feb 04, 2003 | 4.724 | 4.746 | 4.687 | 4.709 | 417,447 | -0.09(-1.85%) |
Feb 03, 2003 | 4.716 | 4.834 | 4.694 | 4.797 | 322,603 | +0.09(+1.88%) |
Jan 31, 2003 | 4.620 | 4.709 | 4.613 | 4.709 | 66,932 | +0.04(+0.95%) |
Jan 30, 2003 | 4.760 | 4.760 | 4.657 | 4.665 | 87,256 | -0.04(-0.94%) |
Jan 29, 2003 | 4.731 | 4.768 | 4.613 | 4.709 | 43,899 | -0.06(-1.24%) |
Jan 28, 2003 | 4.724 | 4.797 | 4.716 | 4.768 | 232,773 | +0.15(+3.36%) |
Jan 27, 2003 | 4.650 | 4.657 | 4.583 | 4.613 | 170,853 | -0.04(-0.95%) |
Jan 24, 2003 | 4.613 | 4.731 | 4.613 | 4.657 | 85,494 | -0.23(-4.68%) |
Jan 23, 2003 | 4.738 | 4.923 | 4.724 | 4.886 | 141,045 | +0.18(+3.92%) |
Jan 22, 2003 | 4.820 | 4.820 | 4.701 | 4.701 | 7,587 | -0.17(-3.48%) |
Jan 21, 2003 | 4.886 | 4.923 | 4.864 | 4.871 | 346,991 | -0.02(-0.45%) |
Jan 17, 2003 | 5.100 | 5.100 | 4.893 | 4.893 | 187,925 | -0.24(-4.60%) |
Jan 16, 2003 | 5.211 | 5.248 | 5.093 | 5.130 | 111,644 | -0.15(-2.93%) |
Jan 15, 2003 | 5.373 | 5.388 | 5.240 | 5.284 | 219,224 | -0.16(-2.98%) |
Jan 14, 2003 | 5.439 | 5.462 | 5.344 | 5.447 | 66,119 | +0.01(+0.14%) |
Jan 13, 2003 | 5.425 | 5.454 | 5.329 | 5.439 | 497,522 | +0.30(+5.89%) |
Jan 10, 2003 | 5.277 | 5.277 | 5.093 | 5.137 | 70,319 | -0.14(-2.66%) |
Jan 09, 2003 | 5.130 | 5.277 | 5.130 | 5.277 | 899,252 | +0.36(+7.36%) |
Jan 08, 2003 | 4.975 | 4.982 | 4.915 | 4.915 | 29,130 | -0.01(-0.15%) |
Jan 07, 2003 | 4.908 | 4.945 | 4.893 | 4.923 | 315,557 | -0.01(-0.30%) |
Jan 06, 2003 | 4.760 | 4.938 | 4.760 | 4.938 | 93,624 | +0.21(+4.37%) |
Jan 03, 2003 | 4.687 | 4.731 | 4.687 | 4.731 | 16,665 | +0.12(+2.56%) |
Jan 02, 2003 | 4.465 | 4.613 | 4.428 | 4.613 | 63,003 | +0.36(+8.51%) |
Dec 31, 2002 | 4.207 | 4.288 | 4.207 | 4.251 | 24,388 | -0.03(-0.69%) |
Dec 30, 2002 | 4.303 | 4.318 | 4.207 | 4.281 | 94,572 | -0.04(-1.02%) |
Dec 27, 2002 | 4.576 | 4.576 | 4.288 | 4.325 | 34,956 | -0.25(-5.48%) |
Dec 26, 2002 | 4.539 | 4.613 | 4.458 | 4.576 | 102,701 | +0.27(+6.35%) |
Dec 24, 2002 | 4.347 | 4.355 | 4.303 | 4.303 | 58,667 | +0.23(+5.62%) |
Dec 23, 2002 | 4.163 | 4.163 | 4.067 | 4.074 | 28,182 | -0.15(-3.66%) |
Dec 20, 2002 | 4.192 | 4.259 | 4.192 | 4.229 | 160,556 | +0.04(+1.06%) |
Dec 19, 2002 | 4.170 | 4.318 | 4.170 | 4.185 | 87,120 | +0.04(+1.07%) |
Dec 18, 2002 | 4.177 | 4.177 | 4.067 | 4.141 | 186,706 | -0.04(-0.88%) |
Dec 17, 2002 | 4.391 | 4.391 | 4.177 | 4.177 | 258,109 | -0.23(-5.19%) |
Dec 16, 2002 | 4.318 | 4.502 | 4.303 | 4.406 | 70,861 | +0.13(+2.93%) |
Dec 13, 2002 | 4.281 | 4.281 | 4.185 | 4.281 | 310,544 | -0.15(-3.49%) |
Dec 12, 2002 | 4.613 | 4.635 | 4.362 | 4.436 | 483,160 | -0.50(-10.16%) |
Dec 11, 2002 | 5.041 | 5.048 | 4.879 | 4.938 | 27,369 | -0.13(-2.62%) |
Dec 10, 2002 | 4.945 | 5.070 | 4.908 | 5.070 | 89,288 | +0.08(+1.63%) |
Dec 09, 2002 | 4.982 | 5.078 | 4.982 | 4.989 | 27,504 | +0.07(+1.35%) |
Dec 06, 2002 | 4.908 | 4.982 | 4.879 | 4.923 | 194,158 | -0.06(-1.19%) |
Dec 05, 2002 | 5.019 | 5.056 | 4.967 | 4.982 | 89,017 | -0.11(-2.17%) |
Dec 04, 2002 | 5.166 | 5.166 | 4.982 | 5.093 | 131,968 | -0.18(-3.36%) |
Dec 03, 2002 | 5.314 | 5.344 | 5.211 | 5.270 | 102,701 | +0.01(+0.28%) |
Dec 02, 2002 | 5.137 | 5.314 | 5.137 | 5.255 | 607,269 | +0.19(+3.79%) |
Nov 29, 2002 | 5.277 | 5.277 | 5.056 | 5.063 | 166,653 | -0.20(-3.79%) |
Nov 27, 2002 | 5.166 | 5.277 | 5.093 | 5.262 | 541,827 | +0.10(+1.86%) |
Nov 26, 2002 | 5.351 | 5.351 | 5.166 | 5.166 | 322,603 | -0.46(-8.26%) |
Nov 25, 2002 | 5.794 | 5.794 | 5.462 | 5.631 | 447,119 | +0.18(+3.25%) |
Nov 22, 2002 | 5.240 | 5.528 | 5.240 | 5.454 | 349,159 | +0.02(+0.41%) |
Nov 21, 2002 | 5.388 | 5.469 | 5.351 | 5.432 | 359,592 | +0.08(+1.52%) |
Nov 20, 2002 | 5.388 | 5.388 | 5.240 | 5.351 | 224,914 | -0.11(-2.03%) |
Nov 19, 2002 | 5.462 | 5.469 | 5.425 | 5.462 | 219,630 | -0.11(-1.99%) |
Nov 18, 2002 | 5.646 | 5.794 | 5.572 | 5.572 | 279,652 | +0.00(+0.00%) |
Nov 15, 2002 | 5.499 | 5.580 | 5.432 | 5.572 | 384,251 | +0.30(+5.74%) |
Nov 14, 2002 | 5.166 | 5.307 | 5.130 | 5.270 | 312,848 | +0.26(+5.15%) |
Nov 13, 2002 | 5.019 | 5.026 | 4.989 | 5.011 | 291,440 | -0.15(-3.00%) |
Nov 12, 2002 | 5.070 | 5.225 | 5.070 | 5.166 | 192,396 | +0.17(+3.40%) |
Nov 11, 2002 | 5.019 | 5.107 | 4.982 | 4.997 | 491,831 | -0.40(-7.39%) |
Nov 08, 2002 | 5.366 | 5.462 | 5.358 | 5.395 | 369,212 | +0.15(+2.81%) |
Nov 07, 2002 | 5.351 | 5.373 | 5.248 | 5.248 | 46,744 | -0.27(-4.82%) |
Nov 06, 2002 | 5.388 | 5.521 | 5.351 | 5.513 | 646,697 | +0.47(+9.37%) |
Nov 05, 2002 | 5.078 | 5.078 | 4.982 | 5.041 | 439,125 | -0.13(-2.43%) |
Nov 04, 2002 | 5.019 | 5.203 | 5.019 | 5.166 | 720,268 | +0.22(+4.48%) |
Nov 01, 2002 | 4.886 | 5.011 | 4.797 | 4.945 | 675,150 | +0.00(+0.00%) |
Oct 31, 2002 | 4.982 | 4.982 | 4.871 | 4.945 | 706,719 | +0.52(+11.85%) |
Oct 30, 2002 | 4.391 | 4.428 | 4.369 | 4.421 | 359,050 | -0.04(-0.83%) |
Oct 29, 2002 | 4.391 | 4.458 | 4.355 | 4.458 | 304,176 | +0.14(+3.25%) |
Oct 28, 2002 | 4.355 | 4.355 | 4.318 | 4.318 | 225,185 | -0.04(-0.85%) |
Oct 25, 2002 | 4.281 | 4.428 | 4.281 | 4.355 | 524,078 | +0.02(+0.51%) |
Oct 24, 2002 | 4.355 | 4.377 | 4.325 | 4.332 | 34,821 | -0.06(-1.34%) |
Oct 23, 2002 | 4.222 | 4.391 | 4.222 | 4.391 | 530,446 | +0.27(+6.44%) |
Oct 22, 2002 | 4.200 | 4.200 | 4.111 | 4.126 | 344,688 | -0.31(-6.99%) |
Oct 21, 2002 | 4.303 | 4.436 | 4.303 | 4.436 | 340,352 | +0.21(+4.89%) |
Oct 18, 2002 | 4.170 | 4.244 | 4.170 | 4.229 | 504,161 | +0.06(+1.42%) |
Oct 17, 2002 | 4.133 | 4.170 | 4.022 | 4.170 | 203,236 | +0.44(+11.66%) |
Oct 16, 2002 | 3.757 | 3.779 | 3.712 | 3.735 | 286,698 | -0.10(-2.50%) |
Oct 15, 2002 | 3.698 | 3.831 | 3.698 | 3.831 | 918,898 | +0.50(+15.08%) |
Oct 14, 2002 | 3.284 | 3.329 | 3.284 | 3.329 | 303,092 | -0.07(-2.17%) |
Oct 11, 2002 | 3.351 | 3.432 | 3.321 | 3.402 | 1,142,864 | -0.02(-0.65%) |
Oct 10, 2002 | 3.439 | 3.469 | 3.284 | 3.425 | 5,041,204 | -0.09(-2.52%) |
Oct 09, 2002 | 3.476 | 3.543 | 3.476 | 3.513 | 210,010 | -0.10(-2.66%) |
Oct 08, 2002 | 3.580 | 3.616 | 3.565 | 3.609 | 884,483 | +0.04(+1.24%) |
Oct 07, 2002 | 3.565 | 3.565 | 3.498 | 3.565 | 26,827 | -0.07(-2.03%) |
Oct 04, 2002 | 3.631 | 3.727 | 3.587 | 3.639 | 69,601,600 | -0.01(-0.40%) |
Oct 03, 2002 | 3.838 | 3.897 | 3.594 | 3.653 | 1,286,891 | -0.24(-6.25%) |
Oct 02, 2002 | 4.030 | 4.030 | 3.890 | 3.897 | 149,039 | -0.24(-5.71%) |
Oct 01, 2002 | 4.096 | 4.133 | 4.067 | 4.133 | 159,608 | +0.04(+0.90%) |
Sep 30, 2002 | 4.059 | 4.133 | 4.059 | 4.096 | 308,783 | +0.04(+1.09%) |
Sep 27, 2002 | 4.059 | 4.059 | 4.030 | 4.052 | 184,131 | -0.04(-1.08%) |
Sep 26, 2002 | 4.133 | 4.281 | 4.059 | 4.096 | 386,555 | -0.04(-1.07%) |
Sep 25, 2002 | 3.956 | 4.141 | 3.956 | 4.141 | 570,822 | -0.14(-3.28%) |
Sep 24, 2002 | 4.214 | 4.340 | 4.207 | 4.281 | 153,240 | +0.00(+0.00%) |
Sep 23, 2002 | 4.436 | 4.436 | 4.281 | 4.281 | 208,249 | -0.22(-4.92%) |
Sep 20, 2002 | 4.465 | 4.502 | 4.465 | 4.502 | 513,645 | +0.11(+2.52%) |
Sep 19, 2002 | 4.502 | 4.502 | 4.391 | 4.391 | 222,475 | -0.10(-2.14%) |
Sep 18, 2002 | 4.598 | 4.598 | 4.428 | 4.487 | 124,651 | -0.30(-6.32%) |
Sep 17, 2002 | 4.797 | 4.797 | 4.783 | 4.790 | 16,800 | -0.05(-1.07%) |
Sep 16, 2002 | 4.834 | 4.923 | 4.812 | 4.842 | 279,381 | -0.29(-5.61%) |
Sep 13, 2002 | 4.989 | 5.166 | 4.989 | 5.130 | 468,120 | +0.13(+2.51%) |
Sep 12, 2002 | 5.056 | 5.063 | 4.945 | 5.004 | 324,229 | -0.05(-1.02%) |
Sep 11, 2002 | 5.203 | 5.203 | 5.034 | 5.056 | 27,098 | -0.15(-2.84%) |
Sep 10, 2002 | 5.203 | 5.240 | 5.166 | 5.203 | 314,880 | +0.16(+3.22%) |
Sep 09, 2002 | 5.093 | 5.093 | 5.019 | 5.041 | 387,503 | +0.02(+0.44%) |
Sep 06, 2002 | 5.056 | 5.093 | 4.982 | 5.019 | 448,203 | +0.21(+4.29%) |
Sep 05, 2002 | 4.982 | 4.982 | 4.760 | 4.812 | 237,786 | -0.24(-4.82%) |
Sep 04, 2002 | 5.144 | 5.144 | 4.989 | 5.056 | 136,845 | -0.11(-2.14%) |
Sep 03, 2002 | 5.351 | 5.380 | 5.130 | 5.166 | 126,006 | -0.49(-8.62%) |
Aug 30, 2002 | 5.572 | 5.683 | 5.572 | 5.654 | 277,078 | +0.07(+1.19%) |
Aug 29, 2002 | 5.462 | 5.646 | 5.462 | 5.587 | 2,677,297 | +0.13(+2.30%) |
Aug 28, 2002 | 5.646 | 5.646 | 5.462 | 5.462 | 1,016,180 | -0.30(-5.13%) |
Aug 27, 2002 | 5.904 | 5.904 | 5.735 | 5.757 | 1,582,532 | -0.06(-1.02%) |
Aug 26, 2002 | 5.868 | 5.875 | 5.801 | 5.816 | 1,359,649 | +0.01(+0.25%) |
Aug 23, 2002 | 5.794 | 5.904 | 5.749 | 5.801 | 480,043 | +0.03(+0.51%) |
Aug 22, 2002 | 5.794 | 5.897 | 5.757 | 5.772 | 1,202,616 | +0.15(+2.76%) |
Aug 21, 2002 | 5.646 | 5.749 | 5.617 | 5.617 | 447,119 | +0.08(+1.47%) |
Aug 20, 2002 | 5.720 | 5.720 | 5.535 | 5.535 | 465,817 | -0.37(-6.25%) |
Aug 16, 2002 | 5.764 | 5.934 | 5.757 | 5.904 | 1,505,302 | +0.14(+2.43%) |
Aug 15, 2002 | 5.683 | 5.794 | 5.646 | 5.764 | 5,108,001 | +0.38(+7.13%) |
Aug 14, 2002 | 5.299 | 5.388 | 5.240 | 5.380 | 2,135,198 | +0.21(+4.14%) |
Aug 13, 2002 | 5.166 | 5.277 | 5.166 | 5.166 | 994,231 | +0.04(+0.72%) |
Aug 12, 2002 | 4.945 | 5.130 | 4.945 | 5.130 | 766,335 | +0.30(+6.27%) |
Aug 07, 2002 | 5.284 | 5.314 | 4.760 | 4.827 | 4,077,594 | -0.50(-9.42%) |
Aug 06, 2002 | 5.019 | 5.388 | 5.019 | 5.329 | 1,919,226 | +0.35(+6.96%) |
Aug 05, 2002 | 5.351 | 5.351 | 4.930 | 4.982 | 1,285,942 | -0.49(-9.03%) |
Aug 02, 2002 | 5.897 | 5.897 | 5.469 | 5.476 | 1,295,833 | -0.42(-7.13%) |
Aug 01, 2002 | 5.978 | 5.978 | 5.875 | 5.897 | 498,470 | -0.08(-1.36%) |
Jul 31, 2002 | 6.163 | 6.163 | 5.949 | 5.978 | 470,017 | -0.30(-4.71%) |
Jul 30, 2002 | 6.421 | 6.421 | 6.214 | 6.273 | 540,201 | +0.15(+2.41%) |
Jul 29, 2002 | 5.897 | 6.126 | 5.897 | 6.126 | 413,382 | +0.30(+5.06%) |
Jul 26, 2002 | 5.757 | 5.831 | 5.572 | 5.831 | 1,171,182 | -0.07(-1.25%) |
Jul 25, 2002 | 6.273 | 6.273 | 5.720 | 5.904 | 796,008 | -0.55(-8.57%) |
Jul 24, 2002 | 6.259 | 6.495 | 6.155 | 6.458 | 722,165 | -0.12(-1.80%) |
Jul 23, 2002 | 6.746 | 6.746 | 6.465 | 6.576 | 424,899 | -0.07(-1.00%) |
Jul 22, 2002 | 6.620 | 6.650 | 6.495 | 6.643 | 332,223 | -0.13(-1.85%) |
Jul 19, 2002 | 7.270 | 7.270 | 6.768 | 6.768 | 514,593 | -0.80(-10.54%) |
Jul 17, 2002 | 7.750 | 7.772 | 7.454 | 7.565 | 399,562 | -0.08(-1.06%) |
Jul 12, 2002 | 7.233 | 7.691 | 7.196 | 7.646 | 5,080,903 | +0.84(+12.36%) |
Jul 11, 2002 | 6.576 | 6.827 | 6.569 | 6.805 | 1,875,327 | +0.23(+3.48%) |
Jul 10, 2002 | 6.908 | 6.908 | 6.576 | 6.576 | 667,969 | -0.34(-4.91%) |
Jul 09, 2002 | 7.122 | 7.144 | 6.886 | 6.916 | 1,097,746 | +0.18(+2.63%) |
Jul 08, 2002 | 7.012 | 7.012 | 6.738 | 6.738 | 655,368 | -0.10(-1.40%) |
Jul 05, 2002 | 6.421 | 6.901 | 6.421 | 6.834 | 1,555,027 | +0.71(+11.57%) |
Jul 04, 2002 | 5.720 | 6.126 | 5.351 | 6.126 | 4,819,135 | +0.00(+0.00%) |
Jul 03, 2002 | 5.720 | 6.126 | 5.351 | 6.126 | 4,819,135 | +0.96(+18.57%) |
Jul 02, 2002 | 5.439 | 5.439 | 5.063 | 5.166 | 928,111 | -0.44(-7.77%) |
Jul 01, 2002 | 5.904 | 5.912 | 5.535 | 5.602 | 946,809 | -0.53(-8.66%) |
Jun 28, 2002 | 6.288 | 6.333 | 6.096 | 6.133 | 1,249,089 | -0.43(-6.52%) |
Jun 27, 2002 | 6.665 | 6.665 | 6.524 | 6.561 | 1,693,634 | +0.22(+3.49%) |
Jun 26, 2002 | 6.273 | 6.576 | 6.178 | 6.340 | 1,541,478 | -0.28(-4.24%) |
Jun 25, 2002 | 6.731 | 6.827 | 6.591 | 6.620 | 1,623,314 | -0.06(-0.88%) |
Jun 21, 2002 | 6.679 | 6.834 | 6.569 | 6.679 | 2,682,988 | +0.18(+2.84%) |
Jun 20, 2002 | 6.930 | 6.975 | 6.296 | 6.495 | 3,206,117 | -0.44(-6.28%) |
Jun 19, 2002 | 7.381 | 7.381 | 6.879 | 6.930 | 3,438,213 | -0.68(-8.92%) |
Jun 18, 2002 | 7.742 | 7.801 | 7.609 | 7.609 | 1,205,732 | -0.24(-3.10%) |
Jun 17, 2002 | 7.676 | 7.860 | 7.639 | 7.853 | 613,366 | +0.18(+2.31%) |
Jun 14, 2002 | 7.750 | 7.823 | 7.314 | 7.676 | 3,132,952 | -0.89(-10.34%) |
Jun 12, 2002 | 8.598 | 8.598 | 8.421 | 8.561 | 701,029 | +0.16(+1.93%) |
Jun 11, 2002 | 8.598 | 8.598 | 8.377 | 8.399 | 638,838 | -0.24(-2.73%) |
Jun 10, 2002 | 8.488 | 8.739 | 8.458 | 8.635 | 420,021 | +0.50(+6.17%) |
Jun 07, 2002 | 8.119 | 8.156 | 8.008 | 8.133 | 838,958 | -0.24(-2.82%) |
Jun 06, 2002 | 8.303 | 8.414 | 8.192 | 8.370 | 766,471 | +0.18(+2.16%) |