Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 4.369 | 4.516 | 4.369 | 4.500 | 22,176 | +0.13(+3.01%) |
May 29, 2003 | 4.471 | 4.520 | 4.365 | 4.369 | 14,969 | -0.11(-2.50%) |
May 28, 2003 | 4.486 | 4.518 | 4.459 | 4.480 | 13,583 | -0.01(-0.32%) |
May 27, 2003 | 4.338 | 4.495 | 4.331 | 4.495 | 9,425 | +0.08(+1.84%) |
May 23, 2003 | 4.329 | 4.414 | 4.329 | 4.414 | 3,049 | +0.04(+0.99%) |
May 22, 2003 | 4.455 | 4.479 | 4.370 | 4.370 | 39,640 | -0.08(-1.90%) |
May 21, 2003 | 4.423 | 4.464 | 4.423 | 4.455 | 16,909 | -0.02(-0.44%) |
May 20, 2003 | 4.489 | 4.489 | 4.419 | 4.475 | 11,919 | -0.00(-0.08%) |
May 19, 2003 | 4.497 | 4.518 | 4.446 | 4.479 | 50,728 | -0.06(-1.27%) |
May 16, 2003 | 4.491 | 4.563 | 4.464 | 4.536 | 55,718 | +0.01(+0.32%) |
May 15, 2003 | 4.549 | 4.590 | 4.522 | 4.522 | 113,377 | -0.01(-0.12%) |
May 14, 2003 | 4.545 | 4.549 | 4.527 | 4.527 | 13,028 | -0.02(-0.40%) |
May 13, 2003 | 4.509 | 4.545 | 4.509 | 4.545 | 12,197 | +0.04(+0.80%) |
May 12, 2003 | 4.500 | 4.509 | 4.491 | 4.509 | 66,806 | +0.00(+0.00%) |
May 09, 2003 | 4.468 | 4.509 | 4.468 | 4.509 | 10,533 | +0.07(+1.50%) |
May 08, 2003 | 4.446 | 4.457 | 4.360 | 4.443 | 108,110 | -0.00(-0.08%) |
May 07, 2003 | 4.412 | 4.482 | 4.316 | 4.446 | 38,254 | +0.08(+1.78%) |
May 06, 2003 | 4.365 | 4.408 | 4.289 | 4.369 | 63,203 | -0.01(-0.33%) |
May 05, 2003 | 4.320 | 4.392 | 4.230 | 4.383 | 52,392 | -0.10(-2.17%) |
May 02, 2003 | 4.401 | 4.502 | 4.318 | 4.480 | 109,496 | +0.13(+3.07%) |
May 01, 2003 | 4.397 | 4.401 | 4.242 | 4.347 | 59,876 | -0.08(-1.75%) |
Apr 30, 2003 | 4.419 | 4.457 | 4.405 | 4.424 | 32,710 | -0.01(-0.16%) |
Apr 29, 2003 | 4.475 | 4.509 | 4.432 | 4.432 | 31,324 | -0.04(-0.93%) |
Apr 28, 2003 | 4.524 | 4.524 | 4.455 | 4.473 | 25,503 | -0.08(-1.78%) |
Apr 25, 2003 | 4.554 | 4.554 | 4.554 | 4.554 | 554 | -0.04(-0.79%) |
Apr 24, 2003 | 4.590 | 4.590 | 4.590 | 4.590 | 1,386 | +0.01(+0.24%) |
Apr 23, 2003 | 4.572 | 4.581 | 4.565 | 4.580 | 4,435 | -0.00(-0.08%) |
Apr 22, 2003 | 4.608 | 4.608 | 4.560 | 4.583 | 5,544 | +0.03(+0.63%) |
Apr 21, 2003 | 4.601 | 4.601 | 4.551 | 4.554 | 6,098 | -0.05(-1.10%) |
Apr 17, 2003 | 4.645 | 4.655 | 4.495 | 4.605 | 23,008 | +0.00(+0.08%) |
Apr 16, 2003 | 4.562 | 4.672 | 4.473 | 4.601 | 24,948 | +0.03(+0.75%) |
Apr 15, 2003 | 4.493 | 4.594 | 4.493 | 4.567 | 13,860 | +0.01(+0.12%) |
Apr 14, 2003 | 4.526 | 4.562 | 4.524 | 4.562 | 3,603 | +0.06(+1.32%) |
Apr 11, 2003 | 4.475 | 4.531 | 4.475 | 4.502 | 37,422 | -0.03(-0.68%) |
Apr 10, 2003 | 4.531 | 4.590 | 4.489 | 4.533 | 22,453 | +0.02(+0.52%) |
Apr 09, 2003 | 4.627 | 4.627 | 4.509 | 4.509 | 15,800 | -0.11(-2.42%) |
Apr 08, 2003 | 4.625 | 4.627 | 4.621 | 4.621 | 4,435 | +0.00(+0.08%) |
Apr 07, 2003 | 4.627 | 4.627 | 4.596 | 4.617 | 23,562 | -0.01(-0.19%) |
Apr 04, 2003 | 4.590 | 4.627 | 4.590 | 4.627 | 9,147 | +0.04(+0.90%) |
Apr 03, 2003 | 4.729 | 4.729 | 4.576 | 4.585 | 15,246 | -0.10(-2.23%) |
Apr 02, 2003 | 4.592 | 4.713 | 4.592 | 4.690 | 8,039 | +0.07(+1.52%) |
Apr 01, 2003 | 4.563 | 4.619 | 4.538 | 4.619 | 9,147 | +0.06(+1.23%) |
Mar 31, 2003 | 4.652 | 4.715 | 4.563 | 4.563 | 22,176 | -0.10(-2.13%) |
Mar 28, 2003 | 4.663 | 4.690 | 4.663 | 4.663 | 4,435 | +0.00(+0.00%) |
Mar 27, 2003 | 4.612 | 4.737 | 4.592 | 4.663 | 7,207 | +0.01(+0.12%) |
Mar 26, 2003 | 4.587 | 4.780 | 4.587 | 4.657 | 13,305 | +0.07(+1.57%) |
Mar 25, 2003 | 4.540 | 4.706 | 4.507 | 4.585 | 18,572 | +0.20(+4.57%) |
Mar 24, 2003 | 4.462 | 4.462 | 4.385 | 4.385 | 10,811 | -0.10(-2.33%) |
Mar 21, 2003 | 4.699 | 4.700 | 4.419 | 4.489 | 3,714,574 | -0.16(-3.49%) |
Mar 20, 2003 | 4.659 | 4.778 | 4.608 | 4.652 | 37,700 | -0.05(-1.04%) |
Mar 19, 2003 | 4.726 | 4.726 | 4.654 | 4.700 | 748,459 | -0.05(-1.10%) |
Mar 18, 2003 | 4.796 | 4.796 | 4.749 | 4.753 | 4,435 | -0.05(-0.94%) |
Mar 17, 2003 | 4.870 | 4.870 | 4.764 | 4.798 | 53,062 | -0.03(-0.63%) |
Mar 14, 2003 | 4.803 | 4.861 | 4.782 | 4.829 | 28,275 | +0.06(+1.29%) |
Mar 13, 2003 | 4.769 | 4.852 | 4.655 | 4.767 | 33,542 | +0.08(+1.77%) |
Mar 12, 2003 | 4.654 | 4.690 | 4.654 | 4.684 | 8,039 | -0.04(-0.80%) |
Mar 11, 2003 | 4.720 | 4.767 | 4.720 | 4.722 | 3,880 | +0.00(+0.00%) |
Mar 10, 2003 | 4.699 | 4.807 | 4.672 | 4.722 | 31,047 | -0.00(-0.04%) |
Mar 07, 2003 | 4.780 | 4.780 | 4.724 | 4.724 | 1,940 | -0.04(-0.76%) |
Mar 06, 2003 | 4.630 | 4.760 | 4.621 | 4.760 | 26,889 | +0.11(+2.29%) |
Mar 05, 2003 | 4.672 | 4.672 | 4.603 | 4.654 | 14,691 | +0.06(+1.38%) |
Mar 04, 2003 | 4.627 | 4.636 | 4.587 | 4.590 | 4,989 | -0.01(-0.31%) |
Mar 03, 2003 | 4.607 | 4.627 | 4.581 | 4.605 | 15,523 | +0.03(+0.67%) |
Feb 28, 2003 | 4.554 | 4.627 | 4.538 | 4.574 | 29,383 | +0.03(+0.71%) |
Feb 27, 2003 | 4.549 | 4.596 | 4.527 | 4.542 | 6,652 | +0.03(+0.68%) |
Feb 26, 2003 | 4.526 | 4.526 | 4.509 | 4.511 | 4,712 | -0.04(-0.95%) |
Feb 25, 2003 | 4.509 | 4.554 | 4.509 | 4.554 | 7,761 | +0.03(+0.64%) |
Feb 24, 2003 | 4.565 | 4.565 | 4.522 | 4.526 | 8,316 | -0.03(-0.55%) |
Feb 21, 2003 | 4.554 | 4.569 | 4.526 | 4.551 | 3,880 | -0.06(-1.37%) |
Feb 20, 2003 | 4.529 | 4.614 | 4.479 | 4.614 | 6,930 | +0.10(+2.28%) |
Feb 19, 2003 | 4.585 | 4.585 | 4.509 | 4.511 | 14,969 | -0.03(-0.68%) |
Feb 18, 2003 | 4.475 | 4.589 | 4.475 | 4.542 | 15,800 | -0.05(-1.02%) |
Feb 14, 2003 | 4.544 | 4.589 | 4.498 | 4.589 | 13,305 | +0.09(+2.05%) |
Feb 13, 2003 | 4.475 | 4.500 | 4.441 | 4.497 | 5,821 | +0.08(+1.71%) |
Feb 12, 2003 | 4.421 | 4.493 | 4.419 | 4.421 | 15,523 | -0.07(-1.53%) |
Feb 11, 2003 | 4.352 | 4.533 | 4.352 | 4.489 | 38,808 | -0.04(-0.92%) |
Feb 10, 2003 | 4.392 | 4.668 | 4.392 | 4.531 | 14,969 | +0.05(+1.09%) |
Feb 07, 2003 | 4.522 | 4.522 | 4.468 | 4.482 | 18,572 | -0.07(-1.47%) |
Feb 06, 2003 | 4.553 | 4.567 | 4.506 | 4.549 | 4,989 | +0.00(+0.08%) |
Feb 05, 2003 | 4.428 | 4.545 | 4.428 | 4.545 | 16,909 | +0.03(+0.68%) |
Feb 04, 2003 | 4.509 | 4.563 | 4.497 | 4.515 | 38,531 | -0.02(-0.47%) |
Feb 03, 2003 | 4.632 | 4.645 | 4.509 | 4.536 | 41,303 | -0.10(-2.06%) |
Jan 31, 2003 | 4.580 | 4.632 | 4.536 | 4.632 | 14,691 | +0.11(+2.39%) |
Jan 30, 2003 | 4.580 | 4.554 | 4.509 | 4.524 | 11,088 | -0.06(-1.22%) |
Jan 29, 2003 | 4.511 | 4.668 | 4.509 | 4.580 | 23,008 | +0.05(+1.16%) |
Jan 28, 2003 | 4.511 | 4.542 | 4.509 | 4.527 | 54,055 | +0.02(+0.40%) |
Jan 27, 2003 | 4.509 | 4.527 | 4.484 | 4.509 | 49,065 | +0.00(+0.00%) |
Jan 24, 2003 | 4.554 | 4.554 | 4.509 | 4.509 | 30,215 | -0.04(-0.95%) |
Jan 23, 2003 | 4.509 | 4.571 | 4.509 | 4.553 | 33,542 | -0.01(-0.28%) |
Jan 22, 2003 | 4.637 | 4.637 | 4.509 | 4.565 | 11,088 | -0.02(-0.51%) |
Jan 21, 2003 | 4.475 | 4.589 | 4.475 | 4.589 | 11,642 | +0.09(+1.96%) |
Jan 17, 2003 | 4.448 | 4.527 | 4.347 | 4.500 | 25,780 | -0.01(-0.20%) |
Jan 16, 2003 | 4.569 | 4.569 | 4.495 | 4.509 | 29,383 | -0.07(-1.50%) |
Jan 15, 2003 | 4.571 | 4.578 | 4.569 | 4.578 | 6,652 | -0.02(-0.43%) |
Jan 14, 2003 | 4.598 | 4.598 | 4.598 | 4.598 | 277 | +0.03(+0.63%) |
Jan 13, 2003 | 4.576 | 4.585 | 4.569 | 4.569 | 5,544 | +0.00(+0.00%) |
Jan 10, 2003 | 4.645 | 4.645 | 4.509 | 4.569 | 3,049 | +0.09(+2.05%) |
Jan 09, 2003 | 4.659 | 4.659 | 4.477 | 4.477 | 17,464 | -0.01(-0.32%) |
Jan 08, 2003 | 4.545 | 4.590 | 4.489 | 4.491 | 9,147 | -0.04(-0.92%) |
Jan 07, 2003 | 4.459 | 4.679 | 4.457 | 4.533 | 47,125 | +0.01(+0.12%) |
Jan 06, 2003 | 4.511 | 4.527 | 4.468 | 4.527 | 19,681 | +0.02(+0.36%) |
Jan 03, 2003 | 4.495 | 4.536 | 4.444 | 4.511 | 32,433 | -0.02(-0.39%) |
Jan 02, 2003 | 4.571 | 4.571 | 4.533 | 4.529 | 16,355 | +0.09(+2.07%) |
Dec 31, 2002 | 4.574 | 4.574 | 4.435 | 4.437 | 55,441 | -0.07(-1.52%) |
Dec 30, 2002 | 4.462 | 4.506 | 4.444 | 4.506 | 18,018 | +0.04(+0.93%) |
Dec 27, 2002 | 4.486 | 4.489 | 4.464 | 4.464 | 5,544 | -0.09(-1.98%) |
Dec 26, 2002 | 4.536 | 4.554 | 4.509 | 4.554 | 9,147 | +0.05(+1.00%) |
Dec 24, 2002 | 4.504 | 4.536 | 4.482 | 4.509 | 20,236 | +0.00(+0.08%) |
Dec 23, 2002 | 4.372 | 4.500 | 4.370 | 4.506 | 56,550 | +0.10(+2.38%) |
Dec 20, 2002 | 4.372 | 4.401 | 4.370 | 4.401 | 26,334 | +0.06(+1.33%) |
Dec 19, 2002 | 4.356 | 4.361 | 4.329 | 4.343 | 7,207 | +0.05(+1.13%) |
Dec 18, 2002 | 4.298 | 4.320 | 4.277 | 4.295 | 76,231 | +0.01(+0.25%) |
Dec 17, 2002 | 4.230 | 4.284 | 4.203 | 4.284 | 91,201 | +0.06(+1.50%) |
Dec 16, 2002 | 4.237 | 4.237 | 4.210 | 4.221 | 120,585 | +0.04(+0.86%) |
Dec 13, 2002 | 4.185 | 4.221 | 4.185 | 4.185 | 50,728 | -0.02(-0.43%) |
Dec 12, 2002 | 4.212 | 4.230 | 4.188 | 4.203 | 72,905 | -0.01(-0.21%) |
Dec 11, 2002 | 4.239 | 4.239 | 4.152 | 4.212 | 35,205 | -0.02(-0.38%) |
Dec 10, 2002 | 4.158 | 4.239 | 4.158 | 4.228 | 71,519 | +0.11(+2.58%) |
Dec 09, 2002 | 4.156 | 4.212 | 4.040 | 4.121 | 15,246 | -0.01(-0.13%) |
Dec 06, 2002 | 4.040 | 4.149 | 4.022 | 4.127 | 19,681 | +0.03(+0.62%) |
Dec 05, 2002 | 4.103 | 4.103 | 4.102 | 4.102 | 3,326 | -0.00(-0.09%) |
Dec 04, 2002 | 4.094 | 4.183 | 4.094 | 4.105 | 21,899 | +0.01(+0.13%) |
Dec 03, 2002 | 4.094 | 4.149 | 4.094 | 4.100 | 1,940 | -0.04(-1.08%) |
Dec 02, 2002 | 4.138 | 4.145 | 4.094 | 4.145 | 29,938 | -0.00(-0.09%) |
Nov 29, 2002 | 4.114 | 4.167 | 4.114 | 4.149 | 21,344 | -0.02(-0.43%) |
Nov 27, 2002 | 4.149 | 4.167 | 4.138 | 4.167 | 61,539 | +0.03(+0.65%) |
Nov 26, 2002 | 4.085 | 4.149 | 4.085 | 4.139 | 37,145 | +0.06(+1.55%) |
Nov 25, 2002 | 4.141 | 4.149 | 4.066 | 4.076 | 53,778 | -0.03(-0.66%) |
Nov 22, 2002 | 4.143 | 4.143 | 4.066 | 4.103 | 76,509 | -0.01(-0.22%) |
Nov 21, 2002 | 4.085 | 4.143 | 4.058 | 4.112 | 16,078 | +0.03(+0.85%) |
Nov 20, 2002 | 4.089 | 4.103 | 3.954 | 4.078 | 57,381 | -0.02(-0.58%) |
Nov 19, 2002 | 4.147 | 4.167 | 4.086 | 4.102 | 148,582 | -0.02(-0.48%) |
Nov 18, 2002 | 4.073 | 4.121 | 4.066 | 4.121 | 6,098 | -0.03(-0.65%) |
Nov 15, 2002 | 4.149 | 4.149 | 4.148 | 4.149 | 14,137 | -0.01(-0.26%) |
Nov 14, 2002 | 4.149 | 4.159 | 4.091 | 4.159 | 35,759 | +0.01(+0.26%) |
Nov 13, 2002 | 4.136 | 4.167 | 4.136 | 4.149 | 29,383 | +0.02(+0.39%) |
Nov 12, 2002 | 4.058 | 4.136 | 4.057 | 4.132 | 230,636 | +0.07(+1.82%) |
Nov 11, 2002 | 4.076 | 4.076 | 4.029 | 4.058 | 65,420 | -0.02(-0.44%) |
Nov 08, 2002 | 4.075 | 4.077 | 4.057 | 4.076 | 46,293 | +0.06(+1.48%) |
Nov 07, 2002 | 4.075 | 4.085 | 3.990 | 4.017 | 12,751 | -0.06(-1.46%) |
Nov 06, 2002 | 4.058 | 4.085 | 3.974 | 4.076 | 39,363 | +0.02(+0.44%) |
Nov 05, 2002 | 4.040 | 4.147 | 4.040 | 4.058 | 15,800 | +0.02(+0.49%) |
Nov 04, 2002 | 3.968 | 4.139 | 3.968 | 4.038 | 27,443 | -0.01(-0.27%) |
Nov 01, 2002 | 3.977 | 4.094 | 3.916 | 4.049 | 26,334 | +0.08(+2.00%) |
Oct 31, 2002 | 4.141 | 4.141 | 3.909 | 3.970 | 50,174 | -0.17(-4.14%) |
Oct 30, 2002 | 4.087 | 4.141 | 4.087 | 4.141 | 23,285 | -0.01(-0.17%) |
Oct 29, 2002 | 4.112 | 4.149 | 4.112 | 4.149 | 16,909 | +0.05(+1.23%) |
Oct 28, 2002 | 4.156 | 4.186 | 4.080 | 4.098 | 7,207 | -0.06(-1.47%) |
Oct 25, 2002 | 3.909 | 4.161 | 3.909 | 4.159 | 5,544 | +0.19(+4.77%) |
Oct 24, 2002 | 4.011 | 4.015 | 3.970 | 3.970 | 6,930 | -0.04(-0.94%) |
Oct 23, 2002 | 4.058 | 4.058 | 3.909 | 4.008 | 24,117 | -0.06(-1.55%) |
Oct 22, 2002 | 4.123 | 4.136 | 4.071 | 4.071 | 10,256 | -0.09(-2.17%) |
Oct 21, 2002 | 4.237 | 4.237 | 4.123 | 4.161 | 8,316 | -0.06(-1.41%) |
Oct 18, 2002 | 4.239 | 4.284 | 4.154 | 4.221 | 40,472 | +0.02(+0.39%) |
Oct 17, 2002 | 4.298 | 4.298 | 4.105 | 4.204 | 18,572 | +0.13(+3.14%) |
Oct 16, 2002 | 4.150 | 4.302 | 4.076 | 4.076 | 21,067 | -0.08(-1.95%) |
Oct 15, 2002 | 4.124 | 4.176 | 4.124 | 4.158 | 17,186 | +0.07(+1.63%) |
Oct 14, 2002 | 4.149 | 4.237 | 4.091 | 4.091 | 9,702 | -0.05(-1.09%) |
Oct 11, 2002 | 4.094 | 4.136 | 4.094 | 4.136 | 4,712 | +0.01(+0.13%) |
Oct 10, 2002 | 4.112 | 4.147 | 4.078 | 4.130 | 11,919 | +0.02(+0.44%) |
Oct 09, 2002 | 4.277 | 4.336 | 4.103 | 4.112 | 19,127 | -0.17(-3.96%) |
Oct 08, 2002 | 4.329 | 4.390 | 4.212 | 4.282 | 28,275 | -0.07(-1.53%) |
Oct 07, 2002 | 4.329 | 4.412 | 4.314 | 4.349 | 14,691 | +0.03(+0.79%) |
Oct 04, 2002 | 4.374 | 4.374 | 4.314 | 4.314 | 11,254 | -0.10(-2.32%) |
Oct 03, 2002 | 4.401 | 4.437 | 4.383 | 4.417 | 6,375 | +0.02(+0.40%) |
Oct 02, 2002 | 4.569 | 4.569 | 4.390 | 4.399 | 26,057 | -0.16(-3.41%) |
Oct 01, 2002 | 4.511 | 4.590 | 4.347 | 4.554 | 14,969 | -0.01(-0.20%) |
Sep 30, 2002 | 4.500 | 4.569 | 4.500 | 4.563 | 38,531 | +0.12(+2.68%) |
Sep 27, 2002 | 4.444 | 4.502 | 4.443 | 4.444 | 3,880 | +0.06(+1.40%) |
Sep 26, 2002 | 4.428 | 4.428 | 4.383 | 4.383 | 6,098 | -0.01(-0.21%) |
Sep 25, 2002 | 4.329 | 4.403 | 4.284 | 4.392 | 443,531 | +0.11(+2.57%) |
Sep 24, 2002 | 4.428 | 4.457 | 4.158 | 4.282 | 40,195 | -0.15(-3.42%) |
Sep 23, 2002 | 4.453 | 4.506 | 4.434 | 4.434 | 8,039 | -0.11(-2.42%) |
Sep 20, 2002 | 4.599 | 4.690 | 4.437 | 4.544 | 55,995 | +0.11(+2.40%) |
Sep 19, 2002 | 4.599 | 4.599 | 4.437 | 4.437 | 11,226 | -0.14(-2.96%) |
Sep 18, 2002 | 4.419 | 4.572 | 4.412 | 4.572 | 11,365 | +0.14(+3.26%) |
Sep 17, 2002 | 4.511 | 4.512 | 4.428 | 4.428 | 6,652 | -0.11(-2.39%) |
Sep 16, 2002 | 4.527 | 4.581 | 4.527 | 4.536 | 27,166 | -0.03(-0.71%) |
Sep 13, 2002 | 4.562 | 4.569 | 4.562 | 4.569 | 9,702 | -0.00(-0.07%) |
Sep 12, 2002 | 4.511 | 4.572 | 4.509 | 4.572 | 1,663 | +0.06(+1.39%) |
Sep 11, 2002 | 4.470 | 4.509 | 4.470 | 4.509 | 8,316 | -0.02(-0.36%) |
Sep 10, 2002 | 4.545 | 4.545 | 4.462 | 4.526 | 11,642 | +0.01(+0.24%) |
Sep 09, 2002 | 4.518 | 4.563 | 4.464 | 4.515 | 4,712 | -0.06(-1.30%) |
Sep 06, 2002 | 4.688 | 4.690 | 4.574 | 4.574 | 12,751 | -0.04(-0.82%) |
Sep 05, 2002 | 4.778 | 4.855 | 4.610 | 4.612 | 16,355 | -0.17(-3.47%) |
Sep 04, 2002 | 4.651 | 4.807 | 4.651 | 4.778 | 6,098 | +0.16(+3.48%) |
Sep 03, 2002 | 4.823 | 4.823 | 4.617 | 4.617 | 20,959 | -0.19(-3.94%) |
Aug 30, 2002 | 4.776 | 4.816 | 4.776 | 4.807 | 15,246 | +0.03(+0.64%) |
Aug 29, 2002 | 4.717 | 4.780 | 4.690 | 4.776 | 18,850 | +0.12(+2.52%) |
Aug 28, 2002 | 4.630 | 4.745 | 4.558 | 4.659 | 5,300 | -0.04(-0.81%) |
Aug 27, 2002 | 4.630 | 4.713 | 4.630 | 4.697 | 50,728 | +0.01(+0.12%) |
Aug 26, 2002 | 4.690 | 4.691 | 4.652 | 4.691 | 10,256 | -0.01(-0.15%) |
Aug 23, 2002 | 4.672 | 4.713 | 4.672 | 4.699 | 7,207 | +0.02(+0.46%) |
Aug 22, 2002 | 4.681 | 4.681 | 4.672 | 4.677 | 221,765 | -0.00(-0.08%) |
Aug 21, 2002 | 4.581 | 4.690 | 4.581 | 4.681 | 3,880 | +0.07(+1.57%) |
Aug 20, 2002 | 4.527 | 4.608 | 4.527 | 4.608 | 9,702 | +0.26(+5.94%) |
Aug 16, 2002 | 4.341 | 4.468 | 4.336 | 4.350 | 4,712 | -0.01(-0.34%) |
Aug 15, 2002 | 4.227 | 4.365 | 4.123 | 4.365 | 15,246 | +0.14(+3.42%) |
Aug 14, 2002 | 4.031 | 4.222 | 4.031 | 4.221 | 24,233 | +0.16(+4.00%) |
Aug 13, 2002 | 4.302 | 4.329 | 4.058 | 4.058 | 39,086 | -0.27(-6.25%) |
Aug 12, 2002 | 4.315 | 4.329 | 4.315 | 4.329 | 5,821 | +0.00(+0.00%) |
Aug 07, 2002 | 4.392 | 4.392 | 4.329 | 4.329 | 10,256 | -0.11(-2.44%) |
Aug 06, 2002 | 4.437 | 4.437 | 4.374 | 4.437 | 18,572 | +0.06(+1.32%) |
Aug 05, 2002 | 4.554 | 4.625 | 4.379 | 4.379 | 24,948 | -0.18(-3.88%) |
Aug 02, 2002 | 4.717 | 4.717 | 4.482 | 4.556 | 31,047 | -0.17(-3.59%) |
Aug 01, 2002 | 4.697 | 4.771 | 4.558 | 4.726 | 9,702 | +0.04(+0.77%) |
Jul 31, 2002 | 4.654 | 4.706 | 4.527 | 4.690 | 14,137 | +0.09(+1.96%) |
Jul 30, 2002 | 4.509 | 4.599 | 4.500 | 4.599 | 16,632 | +0.05(+1.19%) |
Jul 29, 2002 | 4.266 | 4.749 | 4.260 | 4.545 | 59,599 | +0.29(+6.83%) |
Jul 26, 2002 | 4.112 | 4.255 | 4.112 | 4.255 | 15,246 | +0.06(+1.51%) |
Jul 25, 2002 | 4.042 | 4.194 | 4.033 | 4.192 | 19,127 | -0.01(-0.26%) |
Jul 24, 2002 | 3.889 | 4.219 | 3.889 | 4.203 | 21,899 | +0.25(+6.30%) |
Jul 23, 2002 | 3.889 | 3.954 | 3.889 | 3.954 | 18,850 | +0.06(+1.48%) |
Jul 22, 2002 | 3.833 | 3.988 | 3.833 | 3.896 | 102,760 | -0.05(-1.14%) |
Jul 19, 2002 | 4.257 | 4.257 | 3.665 | 3.941 | 172,145 | -0.55(-12.21%) |
Jul 17, 2002 | 4.560 | 4.652 | 4.426 | 4.489 | 27,720 | -0.29(-6.11%) |
Jul 12, 2002 | 4.841 | 4.841 | 4.780 | 4.782 | 1,663 | -0.03(-0.53%) |
Jul 11, 2002 | 4.780 | 4.870 | 4.780 | 4.807 | 17,186 | +0.01(+0.15%) |
Jul 10, 2002 | 4.816 | 4.852 | 4.780 | 4.800 | 31,601 | -0.06(-1.26%) |
Jul 09, 2002 | 4.868 | 4.868 | 4.861 | 4.861 | 24,671 | -0.01(-0.15%) |
Jul 08, 2002 | 4.940 | 4.940 | 4.868 | 4.868 | 40,472 | -0.07(-1.46%) |
Jul 05, 2002 | 4.866 | 4.940 | 4.866 | 4.940 | 4,435 | +0.10(+2.16%) |
Jul 04, 2002 | 4.870 | 4.870 | 4.821 | 4.836 | 27,997 | +0.00(+0.00%) |
Jul 03, 2002 | 4.870 | 4.870 | 4.821 | 4.836 | 27,997 | -0.12(-2.33%) |
Jul 02, 2002 | 4.827 | 4.964 | 4.827 | 4.951 | 27,166 | +0.12(+2.58%) |
Jul 01, 2002 | 4.780 | 4.953 | 4.675 | 4.827 | 109,496 | +0.05(+1.06%) |
Jun 28, 2002 | 4.780 | 4.964 | 4.737 | 4.776 | 657,812 | +0.03(+0.61%) |
Jun 27, 2002 | 4.718 | 4.747 | 4.690 | 4.747 | 70,410 | +0.01(+0.11%) |
Jun 26, 2002 | 4.780 | 4.780 | 4.708 | 4.742 | 35,759 | -0.04(-0.79%) |
Jun 25, 2002 | 4.987 | 4.989 | 4.753 | 4.780 | 37,977 | -0.07(-1.45%) |
Jun 21, 2002 | 4.755 | 4.939 | 4.755 | 4.850 | 28,275 | +0.14(+2.91%) |
Jun 20, 2002 | 4.709 | 4.713 | 4.709 | 4.713 | 13,583 | +0.00(+0.00%) |
Jun 19, 2002 | 4.697 | 4.717 | 4.677 | 4.713 | 18,295 | +0.04(+0.77%) |
Jun 18, 2002 | 4.726 | 4.735 | 4.672 | 4.677 | 28,829 | -0.01(-0.27%) |
Jun 17, 2002 | 4.668 | 4.740 | 4.668 | 4.690 | 71,242 | +0.02(+0.39%) |
Jun 14, 2002 | 4.672 | 4.690 | 4.664 | 4.672 | 4,158 | -0.02(-0.38%) |
Jun 12, 2002 | 4.672 | 4.749 | 4.645 | 4.690 | 12,474 | +0.02(+0.39%) |
Jun 11, 2002 | 4.672 | 4.735 | 4.671 | 4.672 | 41,303 | +0.02(+0.39%) |
Jun 10, 2002 | 4.625 | 4.670 | 4.625 | 4.654 | 70,687 | +0.04(+0.78%) |
Jun 07, 2002 | 4.593 | 4.617 | 4.593 | 4.617 | 3,880 | +0.03(+0.59%) |
Jun 06, 2002 | 4.556 | 4.645 | 4.556 | 4.590 | 47,679 | -0.05(-0.97%) |