Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 4.006 | 4.012 | 3.953 | 3.965 | 260,684 | -0.03(-0.87%) |
May 29, 2003 | 4.008 | 4.008 | 3.973 | 4.000 | 266,775 | +0.01(+0.21%) |
May 28, 2003 | 4.043 | 4.043 | 3.940 | 3.992 | 253,619 | -0.06(-1.47%) |
May 27, 2003 | 3.977 | 4.088 | 3.977 | 4.051 | 502,609 | +0.07(+1.81%) |
May 23, 2003 | 3.961 | 4.010 | 3.940 | 3.979 | 430,738 | +0.00(+0.10%) |
May 22, 2003 | 4.002 | 4.043 | 3.920 | 3.975 | 4,609,004 | -0.29(-6.83%) |
May 21, 2003 | 4.250 | 4.291 | 4.217 | 4.267 | 210,984 | +0.04(+0.87%) |
May 20, 2003 | 4.261 | 4.269 | 4.199 | 4.230 | 45,558 | +0.00(+0.10%) |
May 19, 2003 | 4.330 | 4.365 | 4.217 | 4.226 | 73,089 | -0.05(-1.25%) |
May 16, 2003 | 4.453 | 4.462 | 4.279 | 4.279 | 114,262 | -0.21(-4.58%) |
May 15, 2003 | 4.392 | 4.525 | 4.392 | 4.484 | 68,460 | +0.11(+2.53%) |
May 14, 2003 | 4.400 | 4.410 | 4.373 | 4.373 | 62,856 | -0.01(-0.19%) |
May 13, 2003 | 4.433 | 4.437 | 4.378 | 4.382 | 93,310 | -0.06(-1.34%) |
May 12, 2003 | 4.394 | 4.464 | 4.355 | 4.441 | 51,406 | +0.05(+1.12%) |
May 09, 2003 | 4.279 | 4.474 | 4.279 | 4.392 | 67,485 | +0.13(+2.98%) |
May 08, 2003 | 4.320 | 4.320 | 4.242 | 4.265 | 94,772 | -0.07(-1.61%) |
May 07, 2003 | 4.361 | 4.398 | 4.332 | 4.334 | 51,162 | -0.05(-1.08%) |
May 06, 2003 | 4.375 | 4.425 | 4.357 | 4.382 | 87,463 | +0.01(+0.19%) |
May 05, 2003 | 4.361 | 4.423 | 4.361 | 4.373 | 84,296 | -0.01(-0.19%) |
May 02, 2003 | 4.289 | 4.404 | 4.289 | 4.382 | 55,547 | +0.10(+2.40%) |
May 01, 2003 | 4.304 | 4.304 | 4.228 | 4.279 | 61,882 | -0.04(-0.90%) |
Apr 30, 2003 | 4.207 | 4.339 | 4.207 | 4.318 | 40,199 | +0.10(+2.28%) |
Apr 29, 2003 | 4.197 | 4.265 | 4.197 | 4.222 | 31,915 | +0.03(+0.83%) |
Apr 28, 2003 | 4.100 | 4.187 | 4.094 | 4.187 | 84,539 | +0.10(+2.51%) |
Apr 25, 2003 | 4.176 | 4.228 | 4.082 | 4.084 | 63,343 | -0.07(-1.73%) |
Apr 24, 2003 | 4.279 | 4.279 | 4.156 | 4.156 | 72,114 | -0.13(-3.11%) |
Apr 23, 2003 | 4.392 | 4.392 | 4.289 | 4.289 | 41,904 | -0.08(-1.79%) |
Apr 22, 2003 | 4.402 | 4.421 | 4.367 | 4.367 | 59,689 | -0.05(-1.02%) |
Apr 21, 2003 | 4.269 | 4.412 | 4.248 | 4.412 | 76,743 | +0.14(+3.37%) |
Apr 17, 2003 | 4.269 | 4.269 | 4.248 | 4.269 | 43,366 | +0.01(+0.19%) |
Apr 16, 2003 | 4.285 | 4.285 | 4.242 | 4.261 | 32,646 | -0.02(-0.53%) |
Apr 15, 2003 | 4.238 | 4.283 | 4.209 | 4.283 | 88,437 | +0.01(+0.34%) |
Apr 14, 2003 | 4.254 | 4.269 | 4.248 | 4.269 | 35,813 | +0.01(+0.34%) |
Apr 11, 2003 | 4.269 | 4.269 | 4.230 | 4.254 | 59,933 | -0.01(-0.34%) |
Apr 10, 2003 | 4.248 | 4.324 | 4.248 | 4.269 | 19,490 | +0.00(+0.05%) |
Apr 09, 2003 | 4.289 | 4.310 | 4.234 | 4.267 | 59,445 | -0.06(-1.28%) |
Apr 08, 2003 | 4.306 | 4.322 | 4.258 | 4.322 | 79,667 | +0.01(+0.33%) |
Apr 07, 2003 | 4.310 | 4.310 | 4.293 | 4.308 | 54,085 | +0.03(+0.77%) |
Apr 04, 2003 | 4.363 | 4.365 | 4.267 | 4.275 | 41,173 | -0.09(-2.02%) |
Apr 03, 2003 | 4.453 | 4.453 | 4.345 | 4.363 | 103,299 | -0.09(-1.98%) |
Apr 02, 2003 | 4.371 | 4.456 | 4.330 | 4.451 | 207,816 | +0.11(+2.55%) |
Apr 01, 2003 | 4.316 | 4.363 | 4.314 | 4.341 | 30,210 | -0.00(-0.05%) |
Mar 31, 2003 | 4.341 | 4.392 | 4.310 | 4.343 | 88,194 | -0.02(-0.47%) |
Mar 28, 2003 | 4.310 | 4.369 | 4.250 | 4.363 | 48,482 | +0.06(+1.48%) |
Mar 27, 2003 | 4.269 | 4.310 | 4.252 | 4.300 | 16,810 | +0.01(+0.34%) |
Mar 26, 2003 | 4.425 | 4.425 | 4.285 | 4.285 | 37,031 | -0.14(-3.11%) |
Mar 25, 2003 | 4.414 | 4.472 | 4.398 | 4.423 | 28,992 | +0.01(+0.33%) |
Mar 24, 2003 | 4.495 | 4.497 | 4.408 | 4.408 | 33,621 | -0.12(-2.67%) |
Mar 21, 2003 | 4.423 | 4.550 | 4.392 | 4.529 | 64,074 | +0.11(+2.41%) |
Mar 20, 2003 | 4.207 | 4.460 | 4.174 | 4.423 | 35,570 | +0.17(+3.91%) |
Mar 19, 2003 | 4.300 | 4.320 | 4.201 | 4.256 | 57,253 | -0.06(-1.33%) |
Mar 18, 2003 | 4.330 | 4.341 | 4.207 | 4.314 | 57,740 | -0.06(-1.36%) |
Mar 17, 2003 | 4.336 | 4.464 | 4.330 | 4.373 | 101,106 | +0.04(+0.85%) |
Mar 14, 2003 | 4.279 | 4.339 | 4.279 | 4.336 | 19,734 | +0.07(+1.73%) |
Mar 13, 2003 | 4.217 | 4.265 | 4.125 | 4.263 | 41,417 | +0.06(+1.32%) |
Mar 12, 2003 | 4.332 | 4.332 | 4.183 | 4.207 | 63,100 | -0.07(-1.73%) |
Mar 11, 2003 | 4.139 | 4.351 | 4.139 | 4.281 | 103,543 | +0.15(+3.52%) |
Mar 10, 2003 | 4.068 | 4.158 | 4.068 | 4.135 | 65,780 | +0.02(+0.40%) |
Mar 07, 2003 | 3.940 | 4.125 | 3.940 | 4.119 | 63,343 | +0.14(+3.61%) |
Mar 06, 2003 | 3.901 | 4.000 | 3.899 | 3.975 | 62,125 | +0.13(+3.25%) |
Mar 05, 2003 | 3.945 | 3.945 | 3.817 | 3.850 | 53,111 | -0.08(-2.04%) |
Mar 04, 2003 | 3.971 | 3.986 | 3.899 | 3.930 | 22,901 | -0.06(-1.44%) |
Mar 03, 2003 | 3.959 | 4.027 | 3.959 | 3.988 | 11,694 | +0.05(+1.20%) |
Feb 28, 2003 | 4.016 | 4.027 | 3.920 | 3.940 | 28,017 | -0.10(-2.39%) |
Feb 27, 2003 | 3.899 | 4.037 | 3.879 | 4.037 | 29,479 | +0.15(+3.80%) |
Feb 26, 2003 | 3.992 | 4.002 | 3.889 | 3.889 | 25,824 | -0.14(-3.46%) |
Feb 25, 2003 | 3.990 | 4.029 | 3.971 | 4.029 | 21,683 | +0.06(+1.39%) |
Feb 24, 2003 | 4.117 | 4.117 | 3.973 | 3.973 | 43,609 | -0.14(-3.49%) |
Feb 21, 2003 | 4.002 | 4.125 | 3.971 | 4.117 | 72,358 | +0.14(+3.56%) |
Feb 20, 2003 | 3.940 | 3.977 | 3.930 | 3.975 | 23,875 | +0.05(+1.31%) |
Feb 19, 2003 | 3.945 | 3.945 | 3.883 | 3.924 | 42,635 | -0.01(-0.21%) |
Feb 18, 2003 | 3.918 | 4.008 | 3.910 | 3.932 | 46,533 | +0.07(+1.70%) |
Feb 14, 2003 | 3.928 | 3.977 | 3.867 | 3.867 | 52,867 | -0.06(-1.41%) |
Feb 13, 2003 | 3.918 | 3.977 | 3.897 | 3.922 | 29,479 | -0.00(-0.05%) |
Feb 12, 2003 | 3.881 | 3.930 | 3.881 | 3.924 | 41,660 | +0.05(+1.16%) |
Feb 11, 2003 | 3.869 | 3.889 | 3.854 | 3.879 | 42,391 | +0.03(+0.80%) |
Feb 10, 2003 | 3.807 | 3.848 | 3.776 | 3.848 | 19,977 | +0.03(+0.70%) |
Feb 07, 2003 | 3.967 | 3.988 | 3.821 | 3.821 | 53,598 | -0.13(-3.32%) |
Feb 06, 2003 | 3.977 | 4.002 | 3.940 | 3.953 | 29,235 | -0.01(-0.26%) |
Feb 05, 2003 | 4.002 | 4.043 | 3.940 | 3.963 | 46,533 | -0.03(-0.72%) |
Feb 04, 2003 | 3.961 | 4.002 | 3.940 | 3.992 | 66,023 | -0.02(-0.51%) |
Feb 03, 2003 | 3.899 | 4.033 | 3.879 | 4.012 | 39,955 | +0.10(+2.62%) |
Jan 31, 2003 | 3.973 | 3.973 | 3.887 | 3.910 | 50,675 | -0.01(-0.31%) |
Jan 30, 2003 | 3.854 | 3.949 | 3.854 | 3.922 | 51,162 | +0.09(+2.47%) |
Jan 29, 2003 | 3.899 | 3.899 | 3.807 | 3.828 | 31,671 | -0.08(-2.10%) |
Jan 28, 2003 | 3.889 | 3.969 | 3.819 | 3.910 | 49,944 | +0.00(+0.00%) |
Jan 27, 2003 | 3.807 | 3.930 | 3.807 | 3.910 | 28,992 | +0.10(+2.70%) |
Jan 24, 2003 | 3.961 | 3.961 | 3.807 | 3.807 | 35,813 | -0.17(-4.38%) |
Jan 23, 2003 | 3.967 | 4.000 | 3.922 | 3.981 | 54,573 | -0.01(-0.15%) |
Jan 22, 2003 | 4.125 | 4.197 | 3.975 | 3.988 | 45,802 | -0.16(-3.81%) |
Jan 21, 2003 | 4.191 | 4.191 | 4.064 | 4.146 | 43,122 | -0.08(-1.80%) |
Jan 17, 2003 | 4.207 | 4.269 | 4.172 | 4.222 | 82,347 | -0.09(-2.09%) |
Jan 16, 2003 | 4.320 | 4.322 | 4.258 | 4.312 | 25,337 | +0.01(+0.19%) |
Jan 15, 2003 | 4.269 | 4.402 | 4.217 | 4.304 | 78,449 | +0.06(+1.30%) |
Jan 14, 2003 | 4.238 | 4.258 | 4.207 | 4.248 | 26,068 | -0.01(-0.24%) |
Jan 13, 2003 | 4.150 | 4.258 | 4.125 | 4.258 | 38,737 | +0.13(+3.23%) |
Jan 10, 2003 | 4.197 | 4.199 | 4.041 | 4.125 | 32,646 | -0.05(-1.23%) |
Jan 09, 2003 | 4.332 | 4.345 | 4.168 | 4.176 | 69,191 | -0.15(-3.55%) |
Jan 08, 2003 | 4.419 | 4.433 | 4.330 | 4.330 | 49,700 | -0.13(-2.85%) |
Jan 07, 2003 | 4.464 | 4.515 | 4.402 | 4.458 | 83,321 | +0.00(+0.05%) |
Jan 06, 2003 | 4.312 | 4.456 | 4.228 | 4.456 | 48,238 | +0.15(+3.38%) |
Jan 03, 2003 | 4.310 | 4.392 | 4.279 | 4.310 | 33,133 | +0.00(+0.10%) |
Jan 02, 2003 | 4.172 | 4.310 | 4.172 | 4.306 | 20,221 | +0.13(+3.10%) |
Dec 31, 2002 | 4.228 | 4.252 | 4.166 | 4.176 | 39,224 | -0.05(-1.21%) |
Dec 30, 2002 | 4.205 | 4.289 | 4.166 | 4.228 | 44,340 | +0.03(+0.73%) |
Dec 27, 2002 | 4.248 | 4.279 | 4.197 | 4.197 | 33,621 | -0.08(-1.97%) |
Dec 26, 2002 | 4.189 | 4.310 | 4.187 | 4.281 | 28,504 | +0.09(+2.20%) |
Dec 24, 2002 | 4.187 | 4.207 | 4.105 | 4.189 | 51,893 | +0.02(+0.49%) |
Dec 23, 2002 | 4.187 | 4.203 | 4.076 | 4.168 | 108,171 | -0.02(-0.44%) |
Dec 20, 2002 | 4.402 | 4.402 | 4.187 | 4.187 | 84,052 | -0.19(-4.45%) |
Dec 19, 2002 | 4.289 | 4.412 | 4.289 | 4.382 | 44,584 | +0.11(+2.64%) |
Dec 18, 2002 | 4.351 | 4.351 | 4.269 | 4.269 | 38,493 | -0.08(-1.89%) |
Dec 17, 2002 | 4.581 | 4.581 | 4.306 | 4.351 | 63,343 | -0.23(-4.93%) |
Dec 16, 2002 | 4.443 | 4.587 | 4.443 | 4.577 | 28,992 | +0.08(+1.83%) |
Dec 13, 2002 | 4.595 | 4.638 | 4.495 | 4.495 | 54,329 | -0.10(-2.23%) |
Dec 12, 2002 | 4.566 | 4.638 | 4.546 | 4.597 | 62,125 | +0.04(+0.90%) |
Dec 11, 2002 | 4.464 | 4.638 | 4.464 | 4.556 | 91,848 | +0.06(+1.37%) |
Dec 10, 2002 | 4.433 | 4.616 | 4.433 | 4.495 | 103,543 | +0.03(+0.78%) |
Dec 09, 2002 | 4.490 | 4.511 | 4.408 | 4.460 | 44,340 | -0.03(-0.78%) |
Dec 06, 2002 | 4.265 | 4.536 | 4.265 | 4.495 | 46,289 | +0.22(+5.09%) |
Dec 05, 2002 | 4.322 | 4.367 | 4.277 | 4.277 | 21,195 | -0.04(-1.00%) |
Dec 04, 2002 | 4.341 | 4.371 | 4.320 | 4.320 | 32,159 | -0.04(-0.85%) |
Dec 03, 2002 | 4.408 | 4.412 | 4.351 | 4.357 | 22,170 | -0.07(-1.62%) |
Dec 02, 2002 | 4.341 | 4.521 | 4.326 | 4.429 | 48,238 | +0.11(+2.52%) |
Nov 29, 2002 | 4.433 | 4.433 | 4.261 | 4.320 | 70,165 | -0.09(-2.00%) |
Nov 27, 2002 | 4.310 | 4.408 | 4.228 | 4.408 | 72,114 | +0.10(+2.29%) |
Nov 26, 2002 | 4.501 | 4.501 | 4.250 | 4.310 | 61,151 | -0.25(-5.53%) |
Nov 25, 2002 | 4.572 | 4.587 | 4.361 | 4.562 | 75,769 | +0.00(+0.09%) |
Nov 22, 2002 | 4.675 | 4.712 | 4.550 | 4.558 | 33,864 | -0.11(-2.29%) |
Nov 21, 2002 | 4.692 | 4.700 | 4.603 | 4.665 | 30,210 | -0.02(-0.53%) |
Nov 20, 2002 | 4.572 | 4.689 | 4.572 | 4.689 | 34,108 | +0.11(+2.51%) |
Nov 19, 2002 | 4.597 | 4.607 | 4.515 | 4.575 | 52,624 | -0.05(-1.02%) |
Nov 18, 2002 | 4.638 | 4.648 | 4.597 | 4.622 | 43,366 | -0.00(-0.09%) |
Nov 15, 2002 | 4.648 | 4.659 | 4.622 | 4.626 | 33,377 | -0.05(-1.05%) |
Nov 14, 2002 | 4.618 | 4.689 | 4.618 | 4.675 | 40,686 | +0.06(+1.24%) |
Nov 13, 2002 | 4.638 | 4.659 | 4.618 | 4.618 | 64,805 | -0.00(-0.09%) |
Nov 12, 2002 | 4.650 | 4.679 | 4.622 | 4.622 | 19,003 | -0.03(-0.57%) |
Nov 11, 2002 | 4.689 | 4.689 | 4.648 | 4.648 | 50,918 | -0.04(-0.88%) |
Nov 08, 2002 | 4.638 | 4.698 | 4.634 | 4.689 | 60,907 | +0.05(+1.11%) |
Nov 07, 2002 | 4.655 | 4.655 | 4.616 | 4.638 | 38,250 | -0.06(-1.31%) |
Nov 06, 2002 | 4.536 | 4.700 | 4.527 | 4.700 | 43,609 | +0.19(+4.23%) |
Nov 05, 2002 | 4.505 | 4.544 | 4.505 | 4.509 | 47,020 | +0.00(+0.09%) |
Nov 04, 2002 | 4.423 | 4.556 | 4.423 | 4.505 | 41,417 | -0.02(-0.45%) |
Nov 01, 2002 | 4.371 | 4.546 | 4.371 | 4.525 | 40,929 | +0.15(+3.52%) |
Oct 31, 2002 | 4.474 | 4.515 | 4.345 | 4.371 | 55,547 | -0.08(-1.84%) |
Oct 30, 2002 | 4.443 | 4.456 | 4.392 | 4.453 | 609,076 | +0.01(+0.23%) |
Oct 29, 2002 | 4.369 | 4.443 | 4.330 | 4.443 | 58,227 | +0.07(+1.64%) |
Oct 28, 2002 | 4.351 | 4.375 | 4.351 | 4.371 | 47,264 | +0.04(+0.85%) |
Oct 25, 2002 | 4.248 | 4.334 | 4.248 | 4.334 | 107,928 | +0.07(+1.54%) |
Oct 24, 2002 | 4.248 | 4.408 | 4.203 | 4.269 | 88,194 | +0.02(+0.48%) |
Oct 23, 2002 | 4.166 | 4.248 | 4.133 | 4.248 | 58,714 | +0.09(+2.22%) |
Oct 22, 2002 | 4.080 | 4.156 | 4.080 | 4.156 | 56,522 | +0.02(+0.60%) |
Oct 21, 2002 | 3.930 | 4.131 | 3.895 | 4.131 | 57,009 | +0.21(+5.39%) |
Oct 18, 2002 | 3.961 | 4.039 | 3.920 | 3.920 | 60,907 | -0.04(-1.04%) |
Oct 17, 2002 | 4.002 | 4.022 | 3.918 | 3.961 | 35,326 | +0.03(+0.78%) |
Oct 16, 2002 | 4.115 | 4.115 | 3.903 | 3.930 | 52,380 | -0.17(-4.20%) |
Oct 15, 2002 | 3.879 | 4.135 | 3.879 | 4.103 | 80,398 | +0.22(+5.77%) |
Oct 14, 2002 | 3.817 | 3.918 | 3.811 | 3.879 | 39,468 | +0.05(+1.34%) |
Oct 11, 2002 | 3.838 | 3.869 | 3.776 | 3.828 | 151,538 | +0.18(+5.07%) |
Oct 10, 2002 | 3.591 | 3.663 | 3.550 | 3.643 | 62,856 | +0.05(+1.43%) |
Oct 09, 2002 | 3.807 | 3.807 | 3.591 | 3.591 | 33,133 | -0.23(-5.91%) |
Oct 08, 2002 | 3.741 | 3.828 | 3.737 | 3.817 | 68,703 | +0.08(+2.20%) |
Oct 07, 2002 | 3.869 | 3.899 | 3.735 | 3.735 | 40,199 | -0.16(-4.21%) |
Oct 04, 2002 | 4.053 | 4.084 | 3.823 | 3.899 | 61,638 | -0.13(-3.31%) |
Oct 03, 2002 | 4.125 | 4.187 | 4.033 | 4.033 | 42,635 | -0.11(-2.72%) |
Oct 02, 2002 | 4.135 | 4.187 | 4.100 | 4.146 | 72,845 | -0.02(-0.49%) |
Oct 01, 2002 | 4.115 | 4.166 | 4.045 | 4.166 | 111,826 | +0.04(+1.05%) |
Sep 30, 2002 | 4.043 | 4.125 | 4.022 | 4.123 | 86,732 | +0.10(+2.40%) |
Sep 27, 2002 | 4.053 | 4.053 | 4.002 | 4.027 | 44,584 | -0.03(-0.66%) |
Sep 26, 2002 | 3.992 | 4.053 | 3.992 | 4.053 | 53,111 | +0.08(+2.07%) |
Sep 25, 2002 | 3.903 | 3.971 | 3.848 | 3.971 | 51,406 | +0.09(+2.27%) |
Sep 24, 2002 | 3.899 | 3.940 | 3.869 | 3.883 | 43,366 | +0.00(+0.11%) |
Sep 23, 2002 | 3.791 | 3.879 | 3.766 | 3.879 | 64,318 | +0.09(+2.44%) |
Sep 20, 2002 | 3.940 | 3.940 | 3.780 | 3.786 | 5,432,962 | -0.11(-2.89%) |
Sep 19, 2002 | 4.047 | 4.072 | 3.899 | 3.899 | 121,815 | -0.14(-3.55%) |
Sep 18, 2002 | 4.064 | 4.105 | 4.043 | 4.043 | 110,121 | +0.00(+0.00%) |
Sep 17, 2002 | 4.061 | 4.070 | 3.994 | 4.043 | 19,977 | +0.00(+0.00%) |
Sep 16, 2002 | 4.096 | 4.105 | 4.043 | 4.043 | 54,816 | -0.04(-1.05%) |
Sep 13, 2002 | 4.115 | 4.115 | 4.068 | 4.086 | 24,850 | -0.00(-0.10%) |
Sep 12, 2002 | 4.115 | 4.137 | 4.078 | 4.090 | 15,348 | -0.03(-0.85%) |
Sep 11, 2002 | 4.094 | 4.135 | 4.074 | 4.125 | 16,323 | +0.04(+1.01%) |
Sep 10, 2002 | 4.074 | 4.105 | 4.022 | 4.084 | 76,500 | +0.03(+0.66%) |
Sep 09, 2002 | 4.121 | 4.121 | 4.045 | 4.057 | 34,839 | -0.05(-1.15%) |
Sep 06, 2002 | 4.074 | 4.115 | 4.074 | 4.105 | 2,192,675 | +0.04(+1.01%) |
Sep 05, 2002 | 4.207 | 4.207 | 4.064 | 4.064 | 37,762 | -0.12(-2.94%) |
Sep 04, 2002 | 4.004 | 4.197 | 4.000 | 4.187 | 31,915 | +0.20(+5.10%) |
Sep 03, 2002 | 4.084 | 4.084 | 3.981 | 3.983 | 40,686 | -0.12(-2.95%) |
Aug 30, 2002 | 4.125 | 4.172 | 4.105 | 4.105 | 77,474 | -0.02(-0.55%) |
Aug 29, 2002 | 4.164 | 4.164 | 4.107 | 4.127 | 27,042 | -0.05(-1.18%) |
Aug 28, 2002 | 4.361 | 4.361 | 4.176 | 4.176 | 65,293 | -0.21(-4.86%) |
Aug 27, 2002 | 4.330 | 4.495 | 4.326 | 4.390 | 57,253 | +0.06(+1.47%) |
Aug 26, 2002 | 4.217 | 4.328 | 4.207 | 4.326 | 49,700 | +0.08(+1.84%) |
Aug 23, 2002 | 4.166 | 4.349 | 4.146 | 4.248 | 101,837 | +0.06(+1.47%) |
Aug 22, 2002 | 4.166 | 4.220 | 4.166 | 4.187 | 36,544 | +0.02(+0.49%) |
Aug 21, 2002 | 8.209 | 4.166 | 4.105 | 4.166 | 97,452 | +0.06(+1.50%) |
Aug 20, 2002 | 4.187 | 4.207 | 4.084 | 4.105 | 62,856 | -0.01(-0.20%) |
Aug 16, 2002 | 4.146 | 4.146 | 4.100 | 4.113 | 71,627 | +0.00(+0.10%) |
Aug 15, 2002 | 4.146 | 4.150 | 4.078 | 4.109 | 128,880 | -0.02(-0.40%) |
Aug 14, 2002 | 4.105 | 4.166 | 4.043 | 4.125 | 49,700 | +0.04(+0.95%) |
Aug 13, 2002 | 4.166 | 4.166 | 4.086 | 4.086 | 39,711 | -0.06(-1.44%) |
Aug 12, 2002 | 4.176 | 4.176 | 4.123 | 4.146 | 14,130 | +0.09(+2.12%) |
Aug 07, 2002 | 4.012 | 4.074 | 3.994 | 4.059 | 41,904 | +0.06(+1.54%) |
Aug 06, 2002 | 3.889 | 3.998 | 3.889 | 3.998 | 51,406 | +0.12(+3.18%) |
Aug 05, 2002 | 3.971 | 4.004 | 3.869 | 3.875 | 28,261 | -0.11(-2.68%) |
Aug 02, 2002 | 4.084 | 4.084 | 3.899 | 3.981 | 75,769 | -0.09(-2.17%) |
Aug 01, 2002 | 4.022 | 4.086 | 4.022 | 4.070 | 41,173 | +0.05(+1.28%) |
Jul 31, 2002 | 4.084 | 4.103 | 4.018 | 4.018 | 83,078 | -0.06(-1.36%) |
Jul 30, 2002 | 4.135 | 4.135 | 4.043 | 4.074 | 55,060 | -0.05(-1.19%) |
Jul 29, 2002 | 4.002 | 4.125 | 3.992 | 4.123 | 45,802 | +0.15(+3.66%) |
Jul 26, 2002 | 3.899 | 3.992 | 3.889 | 3.977 | 86,976 | +0.09(+2.27%) |
Jul 25, 2002 | 3.981 | 3.986 | 3.879 | 3.889 | 96,721 | -0.02(-0.53%) |
Jul 24, 2002 | 3.940 | 3.961 | 3.885 | 3.910 | 84,296 | -0.04(-1.04%) |
Jul 23, 2002 | 4.105 | 4.105 | 3.920 | 3.951 | 38,980 | -0.18(-4.28%) |
Jul 22, 2002 | 4.217 | 4.252 | 4.094 | 4.127 | 81,128 | -0.10(-2.33%) |
Jul 19, 2002 | 4.207 | 4.267 | 4.207 | 4.226 | 53,111 | -0.13(-2.88%) |
Jul 17, 2002 | 4.217 | 4.351 | 4.207 | 4.351 | 30,697 | -0.05(-1.21%) |
Jul 12, 2002 | 4.515 | 4.515 | 4.334 | 4.404 | 132,778 | -0.07(-1.56%) |
Jul 11, 2002 | 4.669 | 4.679 | 4.351 | 4.474 | 91,605 | -0.22(-4.60%) |
Jul 10, 2002 | 4.802 | 4.802 | 4.663 | 4.689 | 118,648 | -0.11(-2.27%) |
Jul 09, 2002 | 4.710 | 4.815 | 4.710 | 4.798 | 33,864 | +0.09(+1.92%) |
Jul 08, 2002 | 4.630 | 4.716 | 4.618 | 4.708 | 25,093 | +0.06(+1.24%) |
Jul 05, 2002 | 4.597 | 4.679 | 4.597 | 4.650 | 17,541 | +0.07(+1.61%) |
Jul 04, 2002 | 4.665 | 4.665 | 4.478 | 4.577 | 59,689 | +0.00(+0.00%) |
Jul 03, 2002 | 4.665 | 4.665 | 4.478 | 4.577 | 59,689 | -0.10(-2.19%) |
Jul 02, 2002 | 4.761 | 4.813 | 4.659 | 4.679 | 72,358 | -0.10(-2.15%) |
Jul 01, 2002 | 4.679 | 4.872 | 4.679 | 4.782 | 101,350 | +0.08(+1.75%) |
Jun 28, 2002 | 4.536 | 4.700 | 4.437 | 4.700 | 360,573 | +0.16(+3.62%) |
Jun 27, 2002 | 4.433 | 4.556 | 4.347 | 4.536 | 120,840 | +0.08(+1.84%) |
Jun 26, 2002 | 4.361 | 4.474 | 4.310 | 4.453 | 102,568 | +0.12(+2.70%) |
Jun 25, 2002 | 4.396 | 4.408 | 4.310 | 4.336 | 68,460 | -0.07(-1.49%) |
Jun 21, 2002 | 4.361 | 4.402 | 4.314 | 4.402 | 155,192 | +0.09(+2.14%) |
Jun 20, 2002 | 4.336 | 4.392 | 4.310 | 4.310 | 67,242 | -0.03(-0.62%) |
Jun 19, 2002 | 4.458 | 4.548 | 4.334 | 4.336 | 74,794 | -0.10(-2.18%) |
Jun 18, 2002 | 4.412 | 4.468 | 4.392 | 4.433 | 46,533 | +0.00(+0.00%) |
Jun 17, 2002 | 4.453 | 4.511 | 4.367 | 4.433 | 121,571 | -0.06(-1.37%) |
Jun 14, 2002 | 4.433 | 4.536 | 4.412 | 4.495 | 69,434 | +0.07(+1.62%) |
Jun 12, 2002 | 4.435 | 4.437 | 4.371 | 4.423 | 62,613 | -0.01(-0.23%) |
Jun 11, 2002 | 4.536 | 4.536 | 4.433 | 4.433 | 113,288 | -0.07(-1.59%) |
Jun 10, 2002 | 4.453 | 4.546 | 4.433 | 4.505 | 102,568 | +0.02(+0.50%) |
Jun 07, 2002 | 4.441 | 4.484 | 4.433 | 4.482 | 560,350 | +0.05(+1.11%) |
Jun 06, 2002 | 4.638 | 4.638 | 4.433 | 4.433 | 41,660 | -0.19(-4.21%) |