Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 5.984 | 6.057 | 5.742 | 6.057 | 140,175 | +0.11(+1.81%) |
May 29, 2003 | 5.812 | 5.952 | 5.761 | 5.949 | 115,111 | +0.19(+3.33%) |
May 28, 2003 | 5.623 | 5.787 | 5.623 | 5.758 | 61,268 | +0.01(+0.23%) |
May 27, 2003 | 5.709 | 5.746 | 5.689 | 5.745 | 38,989 | -0.04(-0.62%) |
May 23, 2003 | 5.761 | 5.826 | 5.656 | 5.780 | 110,933 | -0.04(-0.63%) |
May 22, 2003 | 5.973 | 5.973 | 5.709 | 5.817 | 174,059 | -0.13(-2.26%) |
May 21, 2003 | 5.910 | 5.952 | 5.890 | 5.952 | 88,190 | +0.02(+0.38%) |
May 20, 2003 | 5.917 | 5.965 | 5.843 | 5.929 | 101,650 | +0.00(+0.07%) |
May 19, 2003 | 6.060 | 6.060 | 5.857 | 5.925 | 95,616 | -0.09(-1.49%) |
May 16, 2003 | 5.817 | 6.079 | 5.817 | 6.014 | 72,872 | +0.09(+1.44%) |
May 15, 2003 | 5.944 | 5.965 | 5.711 | 5.929 | 189,840 | +0.00(+0.07%) |
May 14, 2003 | 5.891 | 5.975 | 5.830 | 5.925 | 55,234 | +0.02(+0.33%) |
May 13, 2003 | 5.907 | 6.043 | 5.832 | 5.905 | 100,258 | -0.00(-0.05%) |
May 12, 2003 | 5.842 | 6.129 | 5.842 | 5.909 | 149,923 | +0.06(+0.99%) |
May 09, 2003 | 5.818 | 5.925 | 5.818 | 5.850 | 35,276 | +0.06(+0.99%) |
May 08, 2003 | 5.656 | 5.870 | 5.631 | 5.793 | 137,391 | +0.07(+1.24%) |
May 07, 2003 | 5.817 | 5.835 | 5.655 | 5.722 | 127,643 | -0.09(-1.48%) |
May 06, 2003 | 5.580 | 5.860 | 5.580 | 5.808 | 72,872 | +0.21(+3.67%) |
May 05, 2003 | 5.638 | 5.704 | 5.579 | 5.603 | 105,364 | -0.04(-0.63%) |
May 02, 2003 | 5.602 | 5.722 | 5.596 | 5.638 | 123,930 | +0.04(+0.67%) |
May 01, 2003 | 5.600 | 5.624 | 5.515 | 5.600 | 205,622 | +0.02(+0.31%) |
Apr 30, 2003 | 5.577 | 5.666 | 5.562 | 5.583 | 194,018 | +0.00(+0.06%) |
Apr 29, 2003 | 5.494 | 5.750 | 5.494 | 5.580 | 70,087 | +0.11(+1.93%) |
Apr 28, 2003 | 5.386 | 5.494 | 5.386 | 5.474 | 21,815 | +0.04(+0.73%) |
Apr 25, 2003 | 5.596 | 5.602 | 5.369 | 5.435 | 38,061 | -0.12(-2.23%) |
Apr 24, 2003 | 5.831 | 5.831 | 5.497 | 5.559 | 66,374 | -0.33(-5.67%) |
Apr 23, 2003 | 5.332 | 6.027 | 5.256 | 5.892 | 267,355 | +0.58(+10.95%) |
Apr 22, 2003 | 5.151 | 5.332 | 5.151 | 5.311 | 269,676 | +0.07(+1.34%) |
Apr 21, 2003 | 5.312 | 5.312 | 5.231 | 5.241 | 98,865 | -0.07(-1.24%) |
Apr 17, 2003 | 5.327 | 5.327 | 5.224 | 5.306 | 64,982 | -0.00(-0.08%) |
Apr 16, 2003 | 5.332 | 5.332 | 5.124 | 5.311 | 54,306 | -0.02(-0.40%) |
Apr 15, 2003 | 5.278 | 5.332 | 5.192 | 5.332 | 166,633 | +0.00(+0.00%) |
Apr 14, 2003 | 5.331 | 5.332 | 5.326 | 5.332 | 109,077 | +0.07(+1.31%) |
Apr 11, 2003 | 5.171 | 5.332 | 5.160 | 5.263 | 75,193 | +0.09(+1.83%) |
Apr 10, 2003 | 5.058 | 5.171 | 5.058 | 5.168 | 22,743 | +0.09(+1.85%) |
Apr 09, 2003 | 5.047 | 5.103 | 5.047 | 5.075 | 52,449 | +0.02(+0.43%) |
Apr 08, 2003 | 5.073 | 5.080 | 5.051 | 5.053 | 35,740 | -0.03(-0.61%) |
Apr 07, 2003 | 5.063 | 5.084 | 4.992 | 5.084 | 173,595 | -0.02(-0.46%) |
Apr 04, 2003 | 4.955 | 5.116 | 4.955 | 5.108 | 16,709 | +0.10(+1.98%) |
Apr 03, 2003 | 5.009 | 5.009 | 5.007 | 5.009 | 48,272 | +0.00(+0.04%) |
Apr 02, 2003 | 4.970 | 5.009 | 4.968 | 5.007 | 85,405 | +0.02(+0.45%) |
Apr 01, 2003 | 5.010 | 5.010 | 4.954 | 4.984 | 105,828 | -0.08(-1.51%) |
Mar 31, 2003 | 5.152 | 5.152 | 5.061 | 5.061 | 76,586 | -0.18(-3.37%) |
Mar 28, 2003 | 5.190 | 5.293 | 5.190 | 5.237 | 40,381 | -0.01(-0.10%) |
Mar 27, 2003 | 5.277 | 5.332 | 5.224 | 5.243 | 34,347 | -0.02(-0.41%) |
Mar 26, 2003 | 5.332 | 5.332 | 5.257 | 5.264 | 20,422 | -0.07(-1.27%) |
Mar 25, 2003 | 5.353 | 5.358 | 5.278 | 5.332 | 24,136 | -0.02(-0.38%) |
Mar 24, 2003 | 5.486 | 5.486 | 5.326 | 5.353 | 35,730 | -0.12(-2.11%) |
Mar 21, 2003 | 5.278 | 5.487 | 5.278 | 5.468 | 97,009 | +0.22(+4.12%) |
Mar 20, 2003 | 5.186 | 5.251 | 5.184 | 5.251 | 18,566 | +0.02(+0.43%) |
Mar 19, 2003 | 5.104 | 5.229 | 5.097 | 5.229 | 51,057 | +0.11(+2.23%) |
Mar 18, 2003 | 5.212 | 5.212 | 5.063 | 5.115 | 58,019 | -0.09(-1.76%) |
Mar 17, 2003 | 5.245 | 5.273 | 5.155 | 5.206 | 50,129 | -0.06(-1.10%) |
Mar 14, 2003 | 5.257 | 5.305 | 5.197 | 5.264 | 24,600 | +0.01(+0.25%) |
Mar 13, 2003 | 5.205 | 5.251 | 5.154 | 5.251 | 25,992 | +0.03(+0.64%) |
Mar 12, 2003 | 5.093 | 5.224 | 5.093 | 5.218 | 15,670 | +0.09(+1.85%) |
Mar 11, 2003 | 5.106 | 5.173 | 5.106 | 5.123 | 22,279 | -0.03(-0.58%) |
Mar 10, 2003 | 5.117 | 5.232 | 5.105 | 5.153 | 51,057 | -0.02(-0.36%) |
Mar 07, 2003 | 5.278 | 5.306 | 5.171 | 5.172 | 21,815 | -0.12(-2.34%) |
Mar 06, 2003 | 5.286 | 5.348 | 5.281 | 5.296 | 23,672 | -0.03(-0.52%) |
Mar 05, 2003 | 5.374 | 5.385 | 5.285 | 5.324 | 41,310 | -0.06(-1.06%) |
Mar 04, 2003 | 5.341 | 5.385 | 5.318 | 5.381 | 93,295 | +0.07(+1.24%) |
Mar 03, 2003 | 5.257 | 5.326 | 5.194 | 5.315 | 106,292 | +0.03(+0.63%) |
Feb 28, 2003 | 5.321 | 5.321 | 5.278 | 5.282 | 36,668 | -0.04(-0.75%) |
Feb 27, 2003 | 5.305 | 5.321 | 5.283 | 5.321 | 25,528 | +0.05(+0.92%) |
Feb 26, 2003 | 5.251 | 5.319 | 5.249 | 5.273 | 40,381 | -0.01(-0.24%) |
Feb 25, 2003 | 5.210 | 5.287 | 5.173 | 5.286 | 111,398 | +0.11(+2.08%) |
Feb 24, 2003 | 5.265 | 5.265 | 5.178 | 5.178 | 23,672 | -0.08(-1.56%) |
Feb 21, 2003 | 5.245 | 5.277 | 5.239 | 5.260 | 242,290 | +0.02(+0.47%) |
Feb 20, 2003 | 5.241 | 5.242 | 5.181 | 5.235 | 7,890 | -0.03(-0.53%) |
Feb 19, 2003 | 5.251 | 5.267 | 5.232 | 5.263 | 161,991 | -0.02(-0.29%) |
Feb 18, 2003 | 5.254 | 5.284 | 5.241 | 5.278 | 189,840 | -0.01(-0.16%) |
Feb 14, 2003 | 5.276 | 5.299 | 5.268 | 5.287 | 35,276 | -0.04(-0.69%) |
Feb 13, 2003 | 5.135 | 5.326 | 5.132 | 5.324 | 69,623 | +0.16(+3.04%) |
Feb 12, 2003 | 5.165 | 5.192 | 5.144 | 5.166 | 44,559 | +0.00(+0.02%) |
Feb 11, 2003 | 5.171 | 5.320 | 5.165 | 5.165 | 32,026 | -0.03(-0.56%) |
Feb 10, 2003 | 5.301 | 5.321 | 5.139 | 5.194 | 65,910 | -0.22(-4.14%) |
Feb 07, 2003 | 5.521 | 5.521 | 5.418 | 5.418 | 90,975 | -0.09(-1.66%) |
Feb 06, 2003 | 5.342 | 5.519 | 5.342 | 5.510 | 50,129 | +0.00(+0.06%) |
Feb 05, 2003 | 5.386 | 5.521 | 5.386 | 5.507 | 22,279 | +0.01(+0.24%) |
Feb 04, 2003 | 5.346 | 5.520 | 5.199 | 5.494 | 142,032 | +0.16(+3.01%) |
Feb 03, 2003 | 5.346 | 5.371 | 5.278 | 5.333 | 45,951 | -0.01(-0.20%) |
Jan 31, 2003 | 5.468 | 5.509 | 5.334 | 5.344 | 54,306 | -0.07(-1.30%) |
Jan 30, 2003 | 5.575 | 5.564 | 5.413 | 5.414 | 52,914 | -0.14(-2.56%) |
Jan 29, 2003 | 5.546 | 5.588 | 5.440 | 5.556 | 19,030 | -0.01(-0.15%) |
Jan 28, 2003 | 5.716 | 5.716 | 5.413 | 5.565 | 167,561 | -0.01(-0.23%) |
Jan 27, 2003 | 5.844 | 5.844 | 5.505 | 5.578 | 84,476 | -0.21(-3.58%) |
Jan 24, 2003 | 5.888 | 5.888 | 5.770 | 5.785 | 89,582 | -0.08(-1.40%) |
Jan 23, 2003 | 5.817 | 5.879 | 5.817 | 5.867 | 79,835 | +0.01(+0.15%) |
Jan 22, 2003 | 5.829 | 5.860 | 5.721 | 5.858 | 99,794 | +0.03(+0.48%) |
Jan 21, 2003 | 5.747 | 5.925 | 5.717 | 5.830 | 54,770 | -0.07(-1.24%) |
Jan 17, 2003 | 5.960 | 5.960 | 5.879 | 5.903 | 32,491 | -0.09(-1.56%) |
Jan 16, 2003 | 5.946 | 5.997 | 5.925 | 5.997 | 49,665 | +0.05(+0.76%) |
Jan 15, 2003 | 5.898 | 5.952 | 5.850 | 5.952 | 82,620 | +0.00(+0.00%) |
Jan 14, 2003 | 5.817 | 5.957 | 5.817 | 5.952 | 60,340 | +0.00(+0.04%) |
Jan 13, 2003 | 6.086 | 6.210 | 5.839 | 5.949 | 188,912 | -0.23(-3.76%) |
Jan 10, 2003 | 5.947 | 6.263 | 5.947 | 6.182 | 72,872 | +0.24(+3.97%) |
Jan 09, 2003 | 5.781 | 6.086 | 5.781 | 5.946 | 187,520 | +0.18(+3.18%) |
Jan 08, 2003 | 5.556 | 5.817 | 5.449 | 5.763 | 64,053 | +0.16(+2.79%) |
Jan 07, 2003 | 5.494 | 5.607 | 5.413 | 5.607 | 39,453 | +0.14(+2.54%) |
Jan 06, 2003 | 5.257 | 5.494 | 5.257 | 5.468 | 75,193 | +0.20(+3.78%) |
Jan 03, 2003 | 5.257 | 5.278 | 5.176 | 5.269 | 30,634 | +0.01(+0.25%) |
Jan 02, 2003 | 5.263 | 5.263 | 5.171 | 5.256 | 60,340 | +0.08(+1.62%) |
Dec 31, 2002 | 5.187 | 5.300 | 5.118 | 5.172 | 109,541 | +0.02(+0.33%) |
Dec 30, 2002 | 5.131 | 5.277 | 5.121 | 5.154 | 67,767 | -0.01(-0.19%) |
Dec 27, 2002 | 5.381 | 5.381 | 5.118 | 5.164 | 48,272 | -0.21(-3.98%) |
Dec 26, 2002 | 5.367 | 5.378 | 5.268 | 5.378 | 55,699 | -0.05(-0.93%) |
Dec 24, 2002 | 5.386 | 5.440 | 5.380 | 5.429 | 11,603 | +0.01(+0.12%) |
Dec 23, 2002 | 5.134 | 5.440 | 5.060 | 5.423 | 140,640 | +0.07(+1.27%) |
Dec 20, 2002 | 5.134 | 5.355 | 5.060 | 5.355 | 142,032 | +0.24(+4.63%) |
Dec 19, 2002 | 5.257 | 5.281 | 5.067 | 5.118 | 32,026 | -0.14(-2.64%) |
Dec 18, 2002 | 5.204 | 5.257 | 5.090 | 5.257 | 33,883 | +0.06(+1.24%) |
Dec 17, 2002 | 5.064 | 5.206 | 5.064 | 5.192 | 69,159 | +0.05(+0.88%) |
Dec 16, 2002 | 5.224 | 5.224 | 5.058 | 5.147 | 27,385 | -0.04(-0.77%) |
Dec 13, 2002 | 5.224 | 5.243 | 5.172 | 5.187 | 77,514 | -0.10(-1.91%) |
Dec 12, 2002 | 5.408 | 5.408 | 5.228 | 5.288 | 57,555 | -0.12(-2.27%) |
Dec 11, 2002 | 5.262 | 5.413 | 5.262 | 5.411 | 45,951 | +0.12(+2.24%) |
Dec 10, 2002 | 5.171 | 5.293 | 5.137 | 5.292 | 52,914 | +0.11(+2.14%) |
Dec 09, 2002 | 5.123 | 5.241 | 5.090 | 5.181 | 25,992 | +0.01(+0.21%) |
Dec 06, 2002 | 5.213 | 5.246 | 5.042 | 5.171 | 72,872 | -0.08(-1.48%) |
Dec 05, 2002 | 5.235 | 5.295 | 5.175 | 5.248 | 35,740 | -0.04(-0.75%) |
Dec 04, 2002 | 5.064 | 5.288 | 5.063 | 5.288 | 40,845 | +0.13(+2.46%) |
Dec 03, 2002 | 5.090 | 5.161 | 4.989 | 5.161 | 31,562 | +0.10(+1.94%) |
Dec 02, 2002 | 5.059 | 5.063 | 5.017 | 5.063 | 26,457 | +0.00(+0.00%) |
Nov 29, 2002 | 5.170 | 5.171 | 5.063 | 5.063 | 25,528 | -0.13(-2.51%) |
Nov 27, 2002 | 5.095 | 5.193 | 4.977 | 5.193 | 42,702 | +0.10(+1.92%) |
Nov 26, 2002 | 5.170 | 5.171 | 5.035 | 5.095 | 43,630 | -0.08(-1.56%) |
Nov 25, 2002 | 5.171 | 5.219 | 5.063 | 5.176 | 41,310 | +0.01(+0.17%) |
Nov 22, 2002 | 5.240 | 5.240 | 5.088 | 5.167 | 19,030 | -0.00(-0.04%) |
Nov 21, 2002 | 5.084 | 5.220 | 4.985 | 5.170 | 32,491 | +0.14(+2.85%) |
Nov 20, 2002 | 5.084 | 5.115 | 4.956 | 5.026 | 35,276 | -0.04(-0.79%) |
Nov 19, 2002 | 5.063 | 5.072 | 4.966 | 5.066 | 41,774 | -0.00(-0.09%) |
Nov 18, 2002 | 5.216 | 5.363 | 5.009 | 5.070 | 91,903 | -0.32(-5.86%) |
Nov 15, 2002 | 5.390 | 5.418 | 5.228 | 5.386 | 41,774 | -0.00(-0.04%) |
Nov 14, 2002 | 5.277 | 5.494 | 5.014 | 5.388 | 58,484 | +0.23(+4.53%) |
Nov 13, 2002 | 5.055 | 5.246 | 4.994 | 5.154 | 59,412 | +0.10(+1.94%) |
Nov 12, 2002 | 4.997 | 5.203 | 4.997 | 5.056 | 40,381 | -0.04(-0.76%) |
Nov 11, 2002 | 5.317 | 5.317 | 4.997 | 5.095 | 20,422 | -0.14(-2.67%) |
Nov 08, 2002 | 5.384 | 5.384 | 5.224 | 5.235 | 40,381 | -0.04(-0.71%) |
Nov 07, 2002 | 5.386 | 5.386 | 5.268 | 5.273 | 26,457 | -0.08(-1.47%) |
Nov 06, 2002 | 5.009 | 5.352 | 4.958 | 5.352 | 59,412 | +0.37(+7.35%) |
Nov 05, 2002 | 4.916 | 4.985 | 4.916 | 4.985 | 16,245 | +0.08(+1.71%) |
Nov 04, 2002 | 4.941 | 4.941 | 4.870 | 4.901 | 36,668 | +0.05(+1.11%) |
Nov 01, 2002 | 4.797 | 4.847 | 4.713 | 4.847 | 57,091 | +0.11(+2.37%) |
Oct 31, 2002 | 4.824 | 4.847 | 4.707 | 4.735 | 137,855 | -0.02(-0.50%) |
Oct 30, 2002 | 4.740 | 4.802 | 4.706 | 4.759 | 49,665 | +0.02(+0.43%) |
Oct 29, 2002 | 4.727 | 4.770 | 4.686 | 4.739 | 101,186 | +0.07(+1.43%) |
Oct 28, 2002 | 4.692 | 4.701 | 4.665 | 4.672 | 42,238 | +0.04(+0.91%) |
Oct 25, 2002 | 4.628 | 4.632 | 4.551 | 4.630 | 139,247 | +0.00(+0.07%) |
Oct 24, 2002 | 4.715 | 4.769 | 4.627 | 4.627 | 31,098 | -0.07(-1.51%) |
Oct 23, 2002 | 4.627 | 4.706 | 4.622 | 4.698 | 65,910 | +0.07(+1.53%) |
Oct 22, 2002 | 4.631 | 4.651 | 4.600 | 4.627 | 161,063 | -0.00(-0.09%) |
Oct 21, 2002 | 4.738 | 4.785 | 4.562 | 4.631 | 292,420 | -0.16(-3.37%) |
Oct 18, 2002 | 4.847 | 4.847 | 4.641 | 4.792 | 73,801 | -0.00(-0.09%) |
Oct 17, 2002 | 4.934 | 4.934 | 4.697 | 4.797 | 65,910 | -0.03(-0.60%) |
Oct 16, 2002 | 5.180 | 5.186 | 4.826 | 4.826 | 70,552 | -0.34(-6.65%) |
Oct 15, 2002 | 4.771 | 5.223 | 4.771 | 5.170 | 195,410 | +0.39(+8.11%) |
Oct 14, 2002 | 4.566 | 4.782 | 4.566 | 4.782 | 54,306 | +0.20(+4.47%) |
Oct 11, 2002 | 4.630 | 4.673 | 4.487 | 4.577 | 106,292 | +0.01(+0.24%) |
Oct 10, 2002 | 4.476 | 4.567 | 4.433 | 4.566 | 68,231 | +0.09(+1.90%) |
Oct 09, 2002 | 4.627 | 4.809 | 4.481 | 4.481 | 65,910 | -0.32(-6.66%) |
Oct 08, 2002 | 4.897 | 4.909 | 4.600 | 4.801 | 103,043 | -0.10(-1.96%) |
Oct 07, 2002 | 4.772 | 4.966 | 4.772 | 4.897 | 44,559 | +0.02(+0.49%) |
Oct 04, 2002 | 4.913 | 4.946 | 4.858 | 4.873 | 77,050 | -0.04(-0.80%) |
Oct 03, 2002 | 4.822 | 4.912 | 4.794 | 4.912 | 39,917 | +0.09(+1.83%) |
Oct 02, 2002 | 4.719 | 4.824 | 4.715 | 4.824 | 20,887 | +0.09(+1.89%) |
Oct 01, 2002 | 4.561 | 4.740 | 4.546 | 4.734 | 61,733 | +0.13(+2.81%) |
Sep 30, 2002 | 4.823 | 4.828 | 4.530 | 4.605 | 71,480 | -0.13(-2.71%) |
Sep 27, 2002 | 4.879 | 4.954 | 4.733 | 4.733 | 34,347 | -0.14(-2.79%) |
Sep 26, 2002 | 4.543 | 4.895 | 4.543 | 4.869 | 63,125 | +0.30(+6.65%) |
Sep 25, 2002 | 4.648 | 4.648 | 4.542 | 4.565 | 201,444 | +0.01(+0.19%) |
Sep 24, 2002 | 4.551 | 4.634 | 4.551 | 4.557 | 116,039 | -0.02(-0.54%) |
Sep 23, 2002 | 4.654 | 4.674 | 4.521 | 4.581 | 36,631 | -0.13(-2.79%) |
Sep 20, 2002 | 4.739 | 4.955 | 4.675 | 4.713 | 127,977 | -0.13(-2.78%) |
Sep 19, 2002 | 4.953 | 4.975 | 4.821 | 4.847 | 90,510 | -0.11(-2.14%) |
Sep 18, 2002 | 5.036 | 5.036 | 4.874 | 4.953 | 26,921 | -0.05(-1.00%) |
Sep 17, 2002 | 4.901 | 5.007 | 4.901 | 5.004 | 51,985 | +0.09(+1.75%) |
Sep 16, 2002 | 4.901 | 4.918 | 4.837 | 4.918 | 19,411 | +0.02(+0.33%) |
Sep 13, 2002 | 4.726 | 4.901 | 4.724 | 4.901 | 95,152 | +0.18(+3.72%) |
Sep 12, 2002 | 4.842 | 4.842 | 4.725 | 4.726 | 40,381 | -0.12(-2.51%) |
Sep 11, 2002 | 4.902 | 4.955 | 4.831 | 4.847 | 48,736 | -0.08(-1.64%) |
Sep 10, 2002 | 5.093 | 5.163 | 4.846 | 4.928 | 93,760 | -0.21(-4.17%) |
Sep 09, 2002 | 5.121 | 5.254 | 5.097 | 5.143 | 29,242 | -0.03(-0.54%) |
Sep 06, 2002 | 5.369 | 5.369 | 5.136 | 5.171 | 63,125 | -0.11(-2.02%) |
Sep 05, 2002 | 5.438 | 5.493 | 5.264 | 5.277 | 113,718 | -0.21(-3.85%) |
Sep 04, 2002 | 5.310 | 5.488 | 5.255 | 5.488 | 65,910 | +0.18(+3.37%) |
Sep 03, 2002 | 5.074 | 5.311 | 5.064 | 5.310 | 67,437 | +0.19(+3.77%) |
Aug 30, 2002 | 5.059 | 5.163 | 5.059 | 5.117 | 40,845 | +0.10(+1.93%) |
Aug 29, 2002 | 4.991 | 5.065 | 4.991 | 5.020 | 42,702 | +0.03(+0.58%) |
Aug 28, 2002 | 4.853 | 5.011 | 4.853 | 4.991 | 96,545 | +0.05(+0.96%) |
Aug 27, 2002 | 5.170 | 5.171 | 4.874 | 4.943 | 49,665 | -0.16(-3.17%) |
Aug 26, 2002 | 5.061 | 5.171 | 4.966 | 5.105 | 1,995,883 | +0.15(+3.04%) |
Aug 23, 2002 | 5.036 | 5.036 | 4.902 | 4.954 | 19,958 | -0.05(-1.05%) |
Aug 22, 2002 | 4.919 | 5.010 | 4.911 | 5.007 | 26,921 | +0.00(+0.00%) |
Aug 21, 2002 | 5.032 | 5.063 | 4.901 | 5.007 | 64,518 | +0.00(+0.04%) |
Aug 20, 2002 | 5.239 | 5.239 | 5.005 | 5.005 | 13,924 | -0.29(-5.53%) |
Aug 16, 2002 | 5.115 | 5.352 | 5.115 | 5.298 | 19,336 | +0.14(+2.69%) |
Aug 15, 2002 | 5.090 | 5.241 | 5.063 | 5.159 | 30,634 | -0.04(-0.75%) |
Aug 14, 2002 | 5.111 | 5.216 | 5.058 | 5.198 | 14,388 | +0.07(+1.45%) |
Aug 13, 2002 | 5.317 | 5.361 | 5.122 | 5.123 | 1,670,971 | -0.16(-2.96%) |
Aug 12, 2002 | 5.219 | 5.317 | 5.129 | 5.279 | 25,746 | +0.09(+1.81%) |
Aug 07, 2002 | 5.144 | 5.187 | 4.988 | 5.186 | 19,494 | +0.13(+2.53%) |
Aug 06, 2002 | 4.901 | 5.058 | 4.883 | 5.058 | 28,313 | +0.21(+4.33%) |
Aug 05, 2002 | 5.343 | 5.343 | 4.794 | 4.847 | 5,709,154 | -0.37(-7.04%) |
Aug 02, 2002 | 5.332 | 5.332 | 5.171 | 5.215 | 52,449 | -0.12(-2.20%) |
Aug 01, 2002 | 5.395 | 5.443 | 5.332 | 5.332 | 30,170 | -0.06(-1.14%) |
Jul 31, 2002 | 5.381 | 5.458 | 5.381 | 5.394 | 60,340 | -0.05(-0.91%) |
Jul 30, 2002 | 5.278 | 5.521 | 5.278 | 5.443 | 115,575 | -0.10(-1.88%) |
Jul 29, 2002 | 5.053 | 5.670 | 5.052 | 5.548 | 14,992,331 | +0.36(+6.96%) |
Jul 26, 2002 | 4.740 | 5.192 | 4.740 | 5.187 | 54,097 | +0.39(+8.18%) |
Jul 25, 2002 | 4.794 | 4.955 | 4.553 | 4.795 | 108,613 | -0.03(-0.60%) |
Jul 24, 2002 | 4.298 | 4.966 | 4.298 | 4.824 | 158,278 | +0.52(+12.06%) |
Jul 23, 2002 | 4.336 | 4.486 | 4.305 | 4.305 | 223,278 | -0.10(-2.18%) |
Jul 22, 2002 | 4.427 | 4.442 | 4.357 | 4.400 | 241,362 | +0.08(+1.79%) |
Jul 19, 2002 | 4.503 | 4.526 | 4.310 | 4.323 | 142,960 | -0.42(-8.77%) |
Jul 17, 2002 | 4.632 | 4.794 | 4.557 | 4.739 | 158,742 | -0.10(-2.14%) |
Jul 12, 2002 | 4.950 | 5.008 | 4.842 | 4.842 | 135,998 | +0.01(+0.11%) |
Jul 11, 2002 | 4.842 | 4.870 | 4.837 | 4.837 | 161,527 | -0.01(-0.16%) |
Jul 10, 2002 | 4.907 | 4.937 | 4.842 | 4.844 | 132,285 | -0.22(-4.32%) |
Jul 09, 2002 | 4.971 | 5.063 | 4.971 | 5.063 | 118,824 | +0.02(+0.43%) |
Jul 08, 2002 | 5.072 | 5.063 | 5.036 | 5.041 | 100,258 | -0.03(-0.59%) |
Jul 05, 2002 | 4.982 | 5.239 | 4.982 | 5.072 | 19,030 | +0.01(+0.12%) |
Jul 04, 2002 | 4.936 | 5.066 | 4.885 | 5.066 | 52,914 | +0.00(+0.00%) |
Jul 03, 2002 | 4.936 | 5.066 | 4.885 | 5.066 | 52,914 | +0.11(+2.12%) |
Jul 02, 2002 | 5.063 | 5.063 | 4.842 | 4.961 | 137,855 | -0.05(-1.10%) |
Jul 01, 2002 | 5.083 | 5.153 | 4.973 | 5.016 | 114,183 | -0.05(-1.08%) |
Jun 28, 2002 | 5.083 | 5.386 | 4.969 | 5.070 | 382,002 | -0.12(-2.32%) |
Jun 27, 2002 | 5.521 | 5.521 | 5.047 | 5.191 | 113,254 | -0.29(-5.27%) |
Jun 26, 2002 | 5.328 | 5.580 | 5.285 | 5.480 | 108,613 | +0.03(+0.61%) |
Jun 25, 2002 | 5.367 | 5.474 | 5.367 | 5.446 | 151,315 | +0.17(+3.25%) |
Jun 21, 2002 | 5.093 | 5.306 | 5.091 | 5.275 | 181,486 | +0.09(+1.68%) |
Jun 20, 2002 | 5.175 | 5.273 | 5.106 | 5.188 | 98,401 | +0.09(+1.67%) |
Jun 19, 2002 | 5.145 | 5.257 | 5.075 | 5.103 | 134,606 | -0.05(-0.94%) |
Jun 18, 2002 | 5.009 | 5.195 | 5.009 | 5.151 | 185,663 | +0.16(+3.10%) |
Jun 17, 2002 | 4.987 | 5.009 | 4.908 | 4.996 | 76,586 | +0.04(+0.89%) |
Jun 14, 2002 | 4.842 | 4.954 | 4.842 | 4.952 | 66,838 | +0.10(+2.16%) |
Jun 12, 2002 | 4.917 | 4.924 | 4.831 | 4.847 | 117,432 | -0.06(-1.14%) |
Jun 11, 2002 | 4.850 | 5.058 | 4.842 | 4.903 | 116,503 | +0.03(+0.60%) |
Jun 10, 2002 | 5.033 | 5.075 | 4.874 | 4.874 | 77,050 | -0.07(-1.42%) |
Jun 07, 2002 | 4.734 | 4.997 | 4.734 | 4.944 | 234,400 | +0.21(+4.44%) |
Jun 06, 2002 | 4.982 | 4.982 | 4.688 | 4.734 | 274,317 | -0.26(-5.30%) |