Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 3.626 | 3.720 | 3.598 | 3.666 | 317,265 | -0.05(-1.34%) |
May 29, 2003 | 3.722 | 3.760 | 3.647 | 3.716 | 399,004 | +0.20(+5.82%) |
May 28, 2003 | 3.521 | 3.542 | 3.466 | 3.512 | 74,404 | -0.01(-0.27%) |
May 27, 2003 | 3.388 | 3.521 | 3.378 | 3.521 | 91,433 | +0.15(+4.47%) |
May 23, 2003 | 3.292 | 3.384 | 3.288 | 3.370 | 60,780 | +0.08(+2.38%) |
May 22, 2003 | 3.273 | 3.313 | 3.246 | 3.292 | 52,397 | +0.01(+0.41%) |
May 21, 2003 | 3.349 | 3.384 | 3.229 | 3.279 | 137,804 | -0.09(-2.66%) |
May 20, 2003 | 3.292 | 3.388 | 3.281 | 3.369 | 191,773 | +0.10(+3.16%) |
May 19, 2003 | 3.388 | 3.410 | 3.264 | 3.265 | 165,575 | -0.12(-3.61%) |
May 16, 2003 | 3.420 | 3.441 | 3.388 | 3.388 | 134,398 | -0.07(-1.93%) |
May 15, 2003 | 3.435 | 3.454 | 3.426 | 3.454 | 193,083 | -0.01(-0.17%) |
May 14, 2003 | 3.428 | 3.464 | 3.422 | 3.460 | 87,765 | +0.03(+0.95%) |
May 13, 2003 | 3.410 | 3.447 | 3.397 | 3.428 | 117,369 | -0.01(-0.17%) |
May 12, 2003 | 3.445 | 3.462 | 3.420 | 3.433 | 50,825 | -0.00(-0.06%) |
May 09, 2003 | 3.393 | 3.445 | 3.393 | 3.435 | 125,491 | +0.03(+0.95%) |
May 08, 2003 | 3.418 | 3.431 | 3.380 | 3.403 | 122,871 | -0.01(-0.22%) |
May 07, 2003 | 3.422 | 3.481 | 3.374 | 3.410 | 313,073 | -0.02(-0.61%) |
May 06, 2003 | 3.359 | 3.445 | 3.344 | 3.431 | 204,611 | +0.09(+2.74%) |
May 05, 2003 | 3.286 | 3.348 | 3.244 | 3.340 | 290,542 | +0.06(+1.86%) |
May 02, 2003 | 3.225 | 3.283 | 3.225 | 3.279 | 207,492 | +0.04(+1.36%) |
May 01, 2003 | 3.235 | 3.248 | 3.185 | 3.235 | 154,047 | -0.01(-0.29%) |
Apr 30, 2003 | 3.202 | 3.254 | 3.185 | 3.244 | 171,338 | +0.05(+1.67%) |
Apr 29, 2003 | 3.168 | 3.225 | 3.168 | 3.191 | 196,227 | +0.01(+0.42%) |
Apr 28, 2003 | 3.092 | 3.178 | 3.073 | 3.178 | 71,260 | +0.10(+3.22%) |
Apr 25, 2003 | 3.075 | 3.090 | 3.073 | 3.078 | 119,727 | +0.01(+0.19%) |
Apr 24, 2003 | 3.073 | 3.092 | 3.065 | 3.073 | 132,302 | -0.02(-0.62%) |
Apr 23, 2003 | 3.086 | 3.128 | 3.073 | 3.092 | 47,157 | +0.01(+0.43%) |
Apr 22, 2003 | 3.075 | 3.101 | 3.059 | 3.078 | 172,386 | -0.01(-0.31%) |
Apr 21, 2003 | 3.086 | 3.124 | 3.029 | 3.088 | 156,405 | +0.02(+0.68%) |
Apr 17, 2003 | 3.044 | 3.069 | 2.939 | 3.067 | 228,189 | +0.14(+4.90%) |
Apr 16, 2003 | 2.903 | 2.943 | 2.899 | 2.924 | 84,097 | +0.04(+1.52%) |
Apr 15, 2003 | 2.895 | 2.895 | 2.872 | 2.880 | 57,112 | -0.02(-0.53%) |
Apr 14, 2003 | 2.891 | 2.910 | 2.867 | 2.895 | 47,157 | +0.02(+0.66%) |
Apr 11, 2003 | 2.886 | 2.905 | 2.853 | 2.876 | 142,782 | +0.01(+0.27%) |
Apr 10, 2003 | 2.882 | 2.916 | 2.844 | 2.868 | 108,986 | +0.00(+0.00%) |
Apr 09, 2003 | 2.863 | 2.897 | 2.804 | 2.868 | 207,231 | -0.00(-0.13%) |
Apr 08, 2003 | 2.935 | 2.935 | 2.872 | 2.872 | 189,939 | -0.02(-0.66%) |
Apr 07, 2003 | 2.924 | 2.987 | 2.878 | 2.891 | 172,648 | +0.01(+0.20%) |
Apr 04, 2003 | 2.863 | 2.924 | 2.853 | 2.886 | 152,475 | +0.02(+0.80%) |
Apr 03, 2003 | 2.863 | 2.865 | 2.844 | 2.863 | 119,727 | +0.01(+0.20%) |
Apr 02, 2003 | 2.811 | 2.884 | 2.811 | 2.857 | 258,842 | +0.06(+2.11%) |
Apr 01, 2003 | 2.863 | 2.865 | 2.790 | 2.798 | 183,914 | -0.08(-2.91%) |
Mar 31, 2003 | 2.863 | 2.891 | 2.769 | 2.882 | 279,801 | +0.02(+0.67%) |
Mar 28, 2003 | 2.920 | 2.930 | 2.863 | 2.863 | 216,400 | -0.03(-1.19%) |
Mar 27, 2003 | 2.954 | 2.956 | 2.897 | 2.897 | 348,179 | -0.06(-2.06%) |
Mar 26, 2003 | 3.075 | 3.075 | 2.954 | 2.958 | 431,753 | -0.12(-3.79%) |
Mar 25, 2003 | 2.947 | 3.088 | 2.947 | 3.075 | 214,304 | +0.11(+3.87%) |
Mar 24, 2003 | 3.176 | 3.176 | 2.958 | 2.960 | 188,368 | -0.26(-8.17%) |
Mar 21, 2003 | 2.920 | 3.223 | 2.891 | 3.223 | 376,998 | +0.29(+9.75%) |
Mar 20, 2003 | 2.939 | 2.993 | 2.861 | 2.937 | 106,104 | -0.02(-0.71%) |
Mar 19, 2003 | 2.930 | 2.996 | 2.920 | 2.958 | 129,421 | +0.03(+0.98%) |
Mar 18, 2003 | 2.909 | 2.962 | 2.891 | 2.930 | 132,040 | -0.00(-0.13%) |
Mar 17, 2003 | 2.710 | 2.933 | 2.710 | 2.933 | 171,862 | +0.23(+8.70%) |
Mar 14, 2003 | 2.691 | 2.739 | 2.681 | 2.699 | 93,791 | +0.02(+0.78%) |
Mar 13, 2003 | 2.573 | 2.683 | 2.510 | 2.678 | 528,163 | +0.10(+4.08%) |
Mar 12, 2003 | 2.660 | 2.660 | 2.573 | 2.573 | 278,229 | -0.09(-3.44%) |
Mar 11, 2003 | 2.771 | 2.825 | 2.647 | 2.664 | 222,950 | -0.11(-3.86%) |
Mar 10, 2003 | 2.882 | 2.882 | 2.769 | 2.771 | 172,124 | -0.12(-4.16%) |
Mar 07, 2003 | 2.805 | 2.987 | 2.805 | 2.891 | 312,811 | +0.07(+2.36%) |
Mar 06, 2003 | 2.863 | 2.876 | 2.758 | 2.825 | 108,200 | -0.08(-2.89%) |
Mar 05, 2003 | 2.901 | 2.920 | 2.863 | 2.909 | 230,809 | -0.00(-0.07%) |
Mar 04, 2003 | 2.910 | 2.958 | 2.888 | 2.910 | 208,802 | -0.10(-3.48%) |
Mar 03, 2003 | 3.111 | 3.139 | 2.981 | 3.015 | 138,852 | -0.10(-3.36%) |
Feb 28, 2003 | 3.111 | 3.128 | 3.099 | 3.120 | 212,994 | +0.04(+1.36%) |
Feb 27, 2003 | 3.044 | 3.078 | 3.002 | 3.078 | 265,391 | +0.06(+2.09%) |
Feb 26, 2003 | 3.082 | 3.099 | 3.000 | 3.015 | 154,833 | -0.06(-1.80%) |
Feb 25, 2003 | 3.073 | 3.078 | 3.006 | 3.071 | 109,772 | +0.01(+0.25%) |
Feb 24, 2003 | 3.120 | 3.120 | 3.017 | 3.063 | 119,727 | -0.07(-2.13%) |
Feb 21, 2003 | 3.073 | 3.138 | 3.006 | 3.130 | 89,599 | +0.05(+1.61%) |
Feb 20, 2003 | 3.054 | 3.101 | 2.996 | 3.080 | 107,938 | +0.03(+0.88%) |
Feb 19, 2003 | 3.130 | 3.130 | 2.998 | 3.054 | 216,400 | -0.06(-1.84%) |
Feb 18, 2003 | 2.958 | 3.111 | 2.939 | 3.111 | 261,986 | +0.16(+5.43%) |
Feb 14, 2003 | 2.977 | 2.996 | 2.920 | 2.951 | 334,556 | -0.02(-0.77%) |
Feb 13, 2003 | 2.968 | 2.985 | 2.930 | 2.973 | 271,679 | +0.00(+0.13%) |
Feb 12, 2003 | 3.036 | 3.036 | 2.939 | 2.970 | 346,345 | -0.06(-2.14%) |
Feb 11, 2003 | 3.225 | 3.225 | 3.010 | 3.035 | 528,425 | -0.16(-5.07%) |
Feb 10, 2003 | 3.399 | 3.399 | 2.895 | 3.197 | 713,650 | -0.20(-5.95%) |
Feb 07, 2003 | 3.426 | 3.445 | 3.285 | 3.399 | 163,217 | -0.00(-0.06%) |
Feb 06, 2003 | 3.473 | 3.500 | 3.363 | 3.401 | 105,318 | -0.02(-0.61%) |
Feb 05, 2003 | 3.435 | 3.483 | 3.382 | 3.422 | 198,323 | -0.03(-0.94%) |
Feb 04, 2003 | 3.598 | 3.598 | 3.439 | 3.454 | 397,694 | -0.15(-4.28%) |
Feb 03, 2003 | 3.607 | 3.657 | 3.531 | 3.609 | 73,880 | +0.00(+0.05%) |
Jan 31, 2003 | 3.647 | 3.760 | 3.598 | 3.607 | 177,364 | -0.03(-0.89%) |
Jan 30, 2003 | 3.483 | 3.701 | 3.472 | 3.640 | 5,920,885 | +0.17(+5.01%) |
Jan 29, 2003 | 3.588 | 3.588 | 3.435 | 3.466 | 281,897 | -0.17(-4.77%) |
Jan 28, 2003 | 3.550 | 3.676 | 3.544 | 3.640 | 193,869 | +0.04(+1.17%) |
Jan 27, 2003 | 3.655 | 3.655 | 3.590 | 3.598 | 138,590 | -0.08(-2.08%) |
Jan 24, 2003 | 3.764 | 3.764 | 3.662 | 3.674 | 145,664 | -0.10(-2.63%) |
Jan 23, 2003 | 3.693 | 3.785 | 3.634 | 3.773 | 132,564 | +0.07(+1.91%) |
Jan 22, 2003 | 3.741 | 3.796 | 3.702 | 3.702 | 97,196 | -0.05(-1.37%) |
Jan 21, 2003 | 3.865 | 3.886 | 3.754 | 3.754 | 127,063 | -0.09(-2.43%) |
Jan 17, 2003 | 3.893 | 3.893 | 3.802 | 3.848 | 138,852 | -0.06(-1.42%) |
Jan 16, 2003 | 3.928 | 3.932 | 3.817 | 3.903 | 187,058 | -0.02(-0.49%) |
Jan 15, 2003 | 3.989 | 4.046 | 3.786 | 3.922 | 222,164 | -0.08(-2.05%) |
Jan 14, 2003 | 4.036 | 4.046 | 3.939 | 4.004 | 212,470 | -0.04(-1.04%) |
Jan 13, 2003 | 4.036 | 4.071 | 4.008 | 4.046 | 102,960 | +0.02(+0.57%) |
Jan 10, 2003 | 4.046 | 4.065 | 4.002 | 4.023 | 124,443 | -0.03(-0.85%) |
Jan 09, 2003 | 3.914 | 4.075 | 3.914 | 4.057 | 280,063 | +0.15(+3.71%) |
Jan 08, 2003 | 4.036 | 4.036 | 3.912 | 3.912 | 149,332 | -0.11(-2.84%) |
Jan 07, 2003 | 4.027 | 4.056 | 3.979 | 4.027 | 186,796 | +0.01(+0.19%) |
Jan 06, 2003 | 4.008 | 4.046 | 3.985 | 4.019 | 83,311 | +0.02(+0.53%) |
Jan 03, 2003 | 4.027 | 4.046 | 3.998 | 3.998 | 350,799 | -0.01(-0.24%) |
Jan 02, 2003 | 4.008 | 4.052 | 3.972 | 4.008 | 138,066 | +0.03(+0.77%) |
Dec 31, 2002 | 3.970 | 4.101 | 3.901 | 3.977 | 337,176 | +0.03(+0.68%) |
Dec 30, 2002 | 3.979 | 4.015 | 3.922 | 3.951 | 126,539 | -0.02(-0.43%) |
Dec 27, 2002 | 3.941 | 4.012 | 3.903 | 3.968 | 122,609 | +0.02(+0.63%) |
Dec 26, 2002 | 3.960 | 3.975 | 3.924 | 3.943 | 190,463 | -0.05(-1.15%) |
Dec 24, 2002 | 4.094 | 4.094 | 3.935 | 3.989 | 102,436 | -0.14(-3.46%) |
Dec 23, 2002 | 4.246 | 4.269 | 4.132 | 4.132 | 135,708 | -0.13(-2.96%) |
Dec 20, 2002 | 4.285 | 4.286 | 4.195 | 4.258 | 124,705 | +0.00(+0.04%) |
Dec 19, 2002 | 4.151 | 4.265 | 4.151 | 4.256 | 85,931 | +0.11(+2.76%) |
Dec 18, 2002 | 4.304 | 4.304 | 4.101 | 4.141 | 150,642 | -0.19(-4.41%) |
Dec 17, 2002 | 4.208 | 4.390 | 4.208 | 4.332 | 114,487 | +0.13(+3.18%) |
Dec 16, 2002 | 4.199 | 4.225 | 4.174 | 4.199 | 102,960 | +0.01(+0.18%) |
Dec 13, 2002 | 4.241 | 4.241 | 4.141 | 4.191 | 106,104 | -0.05(-1.17%) |
Dec 12, 2002 | 4.193 | 4.260 | 4.170 | 4.241 | 232,643 | +0.06(+1.46%) |
Dec 11, 2002 | 4.222 | 4.222 | 4.134 | 4.180 | 73,094 | -0.04(-0.99%) |
Dec 10, 2002 | 4.161 | 4.275 | 4.161 | 4.222 | 133,874 | +0.07(+1.70%) |
Dec 09, 2002 | 4.277 | 4.277 | 4.134 | 4.151 | 123,133 | -0.15(-3.42%) |
Dec 06, 2002 | 4.332 | 4.332 | 4.260 | 4.298 | 120,251 | -0.05(-1.14%) |
Dec 05, 2002 | 4.428 | 4.432 | 4.294 | 4.348 | 198,585 | -0.07(-1.60%) |
Dec 04, 2002 | 4.342 | 4.437 | 4.338 | 4.418 | 260,676 | +0.05(+1.09%) |
Dec 03, 2002 | 4.428 | 4.437 | 4.357 | 4.370 | 109,772 | -0.08(-1.72%) |
Dec 02, 2002 | 4.370 | 4.485 | 4.370 | 4.447 | 194,917 | +0.11(+2.64%) |
Nov 29, 2002 | 4.304 | 4.390 | 4.245 | 4.332 | 119,465 | +0.06(+1.29%) |
Nov 27, 2002 | 3.975 | 4.290 | 3.975 | 4.277 | 360,754 | +0.32(+8.00%) |
Nov 26, 2002 | 4.094 | 4.094 | 3.859 | 3.960 | 148,808 | -0.14(-3.49%) |
Nov 25, 2002 | 4.101 | 4.111 | 3.970 | 4.103 | 104,008 | +0.00(+0.09%) |
Nov 22, 2002 | 4.103 | 4.132 | 4.061 | 4.099 | 115,011 | -0.07(-1.60%) |
Nov 21, 2002 | 4.065 | 4.262 | 4.017 | 4.166 | 237,359 | +0.14(+3.36%) |
Nov 20, 2002 | 3.998 | 4.094 | 3.991 | 4.031 | 113,701 | +0.02(+0.48%) |
Nov 19, 2002 | 3.989 | 4.094 | 3.972 | 4.012 | 102,436 | +0.02(+0.38%) |
Nov 18, 2002 | 4.008 | 4.084 | 3.970 | 3.996 | 92,219 | -0.03(-0.66%) |
Nov 15, 2002 | 4.071 | 4.071 | 4.023 | 4.023 | 59,732 | -0.05(-1.17%) |
Nov 14, 2002 | 3.928 | 4.077 | 3.914 | 4.071 | 97,196 | +0.14(+3.64%) |
Nov 13, 2002 | 3.975 | 4.006 | 3.890 | 3.928 | 90,909 | -0.05(-1.25%) |
Nov 12, 2002 | 3.960 | 4.073 | 3.928 | 3.977 | 79,643 | +0.05(+1.16%) |
Nov 11, 2002 | 3.970 | 4.008 | 3.932 | 3.932 | 100,864 | -0.07(-1.81%) |
Nov 08, 2002 | 4.189 | 4.229 | 3.979 | 4.004 | 72,308 | -0.19(-4.64%) |
Nov 07, 2002 | 4.313 | 4.313 | 4.147 | 4.199 | 118,155 | -0.12(-2.87%) |
Nov 06, 2002 | 4.208 | 4.332 | 4.199 | 4.323 | 129,421 | +0.12(+2.95%) |
Nov 05, 2002 | 4.256 | 4.286 | 4.136 | 4.199 | 98,244 | -0.07(-1.57%) |
Nov 04, 2002 | 4.199 | 4.286 | 4.151 | 4.265 | 233,691 | +0.09(+2.05%) |
Nov 01, 2002 | 4.008 | 4.180 | 4.006 | 4.180 | 438,826 | +0.18(+4.53%) |
Oct 31, 2002 | 4.008 | 4.031 | 3.970 | 3.998 | 4,951,537 | -0.03(-0.71%) |
Oct 30, 2002 | 3.884 | 4.027 | 3.874 | 4.027 | 198,061 | +0.15(+3.94%) |
Oct 29, 2002 | 3.922 | 3.932 | 3.790 | 3.874 | 186,272 | -0.05(-1.22%) |
Oct 28, 2002 | 3.951 | 3.979 | 3.874 | 3.922 | 84,883 | -0.02(-0.48%) |
Oct 25, 2002 | 3.998 | 4.008 | 3.914 | 3.941 | 241,813 | -0.06(-1.57%) |
Oct 24, 2002 | 4.046 | 4.046 | 3.979 | 4.004 | 264,605 | -0.04(-0.90%) |
Oct 23, 2002 | 4.065 | 4.073 | 3.918 | 4.040 | 123,919 | -0.04(-0.98%) |
Oct 22, 2002 | 4.199 | 4.199 | 4.065 | 4.080 | 68,378 | -0.12(-2.82%) |
Oct 21, 2002 | 4.008 | 4.229 | 4.008 | 4.199 | 392,979 | +0.19(+4.76%) |
Oct 18, 2002 | 3.865 | 4.008 | 3.798 | 4.008 | 370,710 | +0.15(+3.91%) |
Oct 17, 2002 | 3.989 | 3.991 | 3.645 | 3.857 | 573,225 | -0.25(-6.09%) |
Oct 16, 2002 | 4.275 | 4.275 | 4.101 | 4.107 | 138,328 | -0.22(-4.99%) |
Oct 15, 2002 | 3.970 | 4.323 | 3.960 | 4.323 | 108,724 | +0.37(+9.31%) |
Oct 14, 2002 | 3.903 | 4.008 | 3.842 | 3.954 | 52,397 | +0.07(+1.82%) |
Oct 11, 2002 | 3.836 | 3.960 | 3.836 | 3.884 | 127,587 | +0.06(+1.50%) |
Oct 10, 2002 | 3.702 | 3.849 | 3.624 | 3.827 | 169,766 | +0.10(+2.82%) |
Oct 09, 2002 | 4.084 | 4.084 | 3.722 | 3.722 | 124,705 | -0.35(-8.62%) |
Oct 08, 2002 | 4.046 | 4.130 | 4.008 | 4.073 | 79,643 | +0.03(+0.66%) |
Oct 07, 2002 | 4.132 | 4.195 | 4.046 | 4.046 | 183,390 | -0.10(-2.53%) |
Oct 04, 2002 | 4.325 | 4.357 | 4.140 | 4.151 | 72,570 | -0.17(-3.97%) |
Oct 03, 2002 | 4.393 | 4.500 | 4.323 | 4.323 | 82,787 | -0.08(-1.74%) |
Oct 02, 2002 | 4.416 | 4.495 | 4.351 | 4.399 | 117,631 | -0.03(-0.65%) |
Oct 01, 2002 | 4.180 | 4.428 | 4.128 | 4.428 | 212,994 | +0.26(+6.18%) |
Sep 30, 2002 | 4.254 | 4.254 | 4.113 | 4.170 | 165,313 | -0.08(-1.80%) |
Sep 27, 2002 | 4.342 | 4.344 | 4.245 | 4.246 | 183,390 | -0.09(-1.98%) |
Sep 26, 2002 | 4.323 | 4.359 | 4.273 | 4.332 | 23,631,146 | +0.02(+0.44%) |
Sep 25, 2002 | 4.313 | 4.407 | 4.256 | 4.313 | 95,100 | +0.02(+0.44%) |
Sep 24, 2002 | 4.227 | 4.443 | 4.227 | 4.294 | 246,266 | +0.07(+1.67%) |
Sep 23, 2002 | 4.592 | 4.592 | 4.193 | 4.224 | 257,008 | -0.37(-7.98%) |
Sep 20, 2002 | 4.638 | 4.664 | 4.584 | 4.590 | 172,648 | +0.01(+0.21%) |
Sep 19, 2002 | 4.590 | 4.647 | 4.580 | 4.580 | 229,761 | -0.01(-0.21%) |
Sep 18, 2002 | 4.561 | 4.651 | 4.531 | 4.590 | 149,070 | +0.03(+0.63%) |
Sep 17, 2002 | 4.571 | 4.582 | 4.500 | 4.561 | 155,095 | +0.04(+0.84%) |
Sep 16, 2002 | 4.580 | 4.601 | 4.523 | 4.523 | 75,975 | -0.07(-1.46%) |
Sep 13, 2002 | 4.475 | 4.617 | 4.475 | 4.590 | 68,378 | +0.10(+2.34%) |
Sep 12, 2002 | 4.485 | 4.546 | 4.447 | 4.485 | 138,852 | -0.02(-0.42%) |
Sep 11, 2002 | 4.451 | 4.544 | 4.451 | 4.504 | 78,333 | +0.07(+1.51%) |
Sep 10, 2002 | 4.437 | 4.523 | 4.435 | 4.437 | 109,510 | +0.00(+0.00%) |
Sep 09, 2002 | 4.580 | 4.590 | 4.430 | 4.437 | 247,052 | -0.09(-1.94%) |
Sep 06, 2002 | 4.409 | 4.540 | 4.393 | 4.525 | 7,204,617 | +0.12(+2.64%) |
Sep 05, 2002 | 4.563 | 4.563 | 4.407 | 4.409 | 6,051,878 | -0.15(-3.39%) |
Sep 04, 2002 | 4.418 | 4.563 | 4.384 | 4.563 | 76,499 | +0.16(+3.73%) |
Sep 03, 2002 | 4.634 | 4.634 | 4.390 | 4.399 | 83,311 | -0.22(-4.75%) |
Aug 30, 2002 | 4.622 | 4.680 | 4.619 | 4.619 | 57,636 | +0.00(+0.00%) |
Aug 29, 2002 | 4.552 | 4.628 | 4.504 | 4.619 | 70,474 | +0.08(+1.77%) |
Aug 28, 2002 | 4.724 | 4.724 | 4.538 | 4.538 | 63,400 | -0.19(-4.11%) |
Aug 27, 2002 | 4.848 | 4.876 | 4.733 | 4.733 | 93,791 | -0.10(-1.98%) |
Aug 26, 2002 | 4.781 | 4.829 | 4.718 | 4.829 | 72,046 | +0.03(+0.60%) |
Aug 23, 2002 | 4.838 | 4.907 | 4.800 | 4.800 | 110,558 | -0.06(-1.33%) |
Aug 22, 2002 | 4.876 | 4.886 | 4.809 | 4.865 | 85,931 | +0.01(+0.16%) |
Aug 21, 2002 | 4.790 | 4.905 | 4.758 | 4.857 | 84,621 | +0.09(+1.80%) |
Aug 20, 2002 | 4.857 | 4.867 | 4.771 | 4.771 | 159,025 | +0.05(+1.01%) |
Aug 16, 2002 | 4.762 | 4.762 | 4.634 | 4.724 | 84,097 | +0.00(+0.08%) |
Aug 15, 2002 | 4.657 | 4.741 | 4.628 | 4.720 | 42,441 | +0.09(+2.02%) |
Aug 14, 2002 | 4.620 | 4.626 | 4.430 | 4.626 | 128,373 | +0.01(+0.25%) |
Aug 13, 2002 | 4.733 | 4.806 | 4.611 | 4.615 | 155,619 | -0.12(-2.50%) |
Aug 12, 2002 | 4.752 | 4.771 | 4.672 | 4.733 | 78,071 | +0.02(+0.49%) |
Aug 07, 2002 | 4.615 | 4.710 | 4.550 | 4.710 | 51,873 | +0.11(+2.32%) |
Aug 06, 2002 | 4.485 | 4.603 | 4.456 | 4.603 | 99,816 | +0.12(+2.64%) |
Aug 05, 2002 | 4.609 | 4.613 | 4.485 | 4.485 | 211,160 | -0.11(-2.49%) |
Aug 02, 2002 | 4.838 | 4.848 | 4.599 | 4.599 | 88,551 | -0.19(-3.98%) |
Aug 01, 2002 | 4.752 | 4.794 | 4.695 | 4.790 | 47,943 | +0.06(+1.21%) |
Jul 31, 2002 | 4.876 | 4.876 | 4.706 | 4.733 | 137,804 | -0.13(-2.71%) |
Jul 30, 2002 | 4.914 | 4.914 | 4.809 | 4.865 | 116,059 | -0.04(-0.78%) |
Jul 29, 2002 | 4.580 | 4.924 | 4.580 | 4.903 | 159,287 | +0.19(+4.01%) |
Jul 26, 2002 | 4.800 | 4.809 | 4.704 | 4.714 | 70,998 | -0.06(-1.24%) |
Jul 25, 2002 | 4.743 | 4.888 | 4.691 | 4.773 | 170,552 | +0.10(+2.08%) |
Jul 24, 2002 | 4.227 | 4.676 | 4.168 | 4.676 | 167,933 | +0.45(+10.66%) |
Jul 23, 2002 | 4.609 | 4.628 | 4.203 | 4.225 | 259,628 | -0.35(-7.75%) |
Jul 22, 2002 | 4.819 | 4.827 | 4.542 | 4.580 | 131,255 | -0.25(-5.14%) |
Jul 19, 2002 | 5.071 | 5.071 | 4.781 | 4.829 | 102,436 | -0.18(-3.62%) |
Jul 17, 2002 | 4.981 | 5.096 | 4.819 | 5.010 | 267,487 | -0.46(-8.38%) |
Jul 12, 2002 | 5.563 | 5.659 | 5.403 | 5.468 | 116,321 | -0.10(-1.72%) |
Jul 11, 2002 | 5.876 | 5.876 | 5.525 | 5.563 | 144,092 | -0.32(-5.39%) |
Jul 10, 2002 | 5.977 | 6.033 | 5.865 | 5.880 | 230,547 | -0.10(-1.66%) |
Jul 09, 2002 | 5.878 | 5.979 | 5.878 | 5.979 | 264,605 | +0.10(+1.72%) |
Jul 08, 2002 | 5.630 | 5.878 | 5.630 | 5.878 | 400,838 | +0.25(+4.41%) |
Jul 05, 2002 | 5.344 | 5.630 | 5.344 | 5.630 | 80,429 | +0.30(+5.66%) |
Jul 04, 2002 | 5.640 | 5.640 | 5.246 | 5.329 | 78,595 | +0.00(+0.00%) |
Jul 03, 2002 | 5.640 | 5.640 | 5.246 | 5.329 | 161,383 | -0.30(-5.32%) |
Jul 02, 2002 | 5.764 | 5.783 | 5.628 | 5.628 | 129,945 | -0.14(-2.38%) |
Jul 01, 2002 | 5.840 | 5.846 | 5.733 | 5.766 | 90,909 | -0.06(-0.95%) |
Jun 28, 2002 | 5.706 | 5.916 | 5.706 | 5.821 | 345,559 | +0.10(+1.67%) |
Jun 27, 2002 | 5.525 | 5.725 | 5.477 | 5.725 | 221,902 | +0.17(+3.06%) |
Jun 26, 2002 | 5.420 | 5.556 | 5.401 | 5.556 | 169,766 | -0.06(-1.15%) |
Jun 25, 2002 | 5.771 | 5.808 | 5.582 | 5.621 | 147,760 | -0.10(-1.83%) |
Jun 21, 2002 | 5.640 | 5.725 | 5.617 | 5.725 | 210,374 | +0.11(+1.97%) |
Jun 20, 2002 | 5.554 | 5.687 | 5.554 | 5.615 | 227,665 | +0.10(+1.83%) |
Jun 19, 2002 | 5.716 | 5.754 | 5.439 | 5.514 | 243,385 | -0.19(-3.35%) |
Jun 18, 2002 | 5.668 | 5.735 | 5.653 | 5.705 | 54,493 | +0.05(+0.81%) |
Jun 17, 2002 | 5.554 | 5.682 | 5.554 | 5.659 | 110,558 | +0.12(+2.24%) |
Jun 14, 2002 | 5.462 | 5.535 | 5.382 | 5.535 | 231,595 | -0.09(-1.53%) |
Jun 12, 2002 | 5.640 | 5.687 | 5.546 | 5.621 | 100,340 | -0.03(-0.51%) |
Jun 11, 2002 | 5.840 | 5.886 | 5.649 | 5.649 | 46,371 | -0.16(-2.82%) |
Jun 10, 2002 | 5.897 | 5.937 | 5.802 | 5.813 | 87,241 | -0.06(-1.10%) |
Jun 07, 2002 | 5.827 | 5.897 | 5.817 | 5.878 | 128,897 | +0.04(+0.65%) |
Jun 06, 2002 | 5.964 | 5.964 | 5.802 | 5.840 | 125,229 | -0.14(-2.36%) |