Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 5.621 | 5.658 | 5.580 | 5.653 | 54,027 | +0.06(+1.03%) |
May 29, 2003 | 5.595 | 5.595 | 5.507 | 5.595 | 51,920 | +0.04(+0.66%) |
May 28, 2003 | 5.627 | 5.663 | 5.554 | 5.559 | 131,620 | -0.10(-1.84%) |
May 27, 2003 | 5.559 | 5.679 | 5.548 | 5.663 | 167,064 | +0.01(+0.09%) |
May 23, 2003 | 5.585 | 5.658 | 5.585 | 5.658 | 46,747 | +0.07(+1.31%) |
May 22, 2003 | 5.538 | 5.621 | 5.522 | 5.585 | 33,910 | +0.05(+0.85%) |
May 21, 2003 | 5.538 | 5.538 | 5.486 | 5.538 | 6,705 | +0.02(+0.38%) |
May 20, 2003 | 5.481 | 5.543 | 5.460 | 5.517 | 21,649 | -0.02(-0.28%) |
May 19, 2003 | 5.449 | 5.538 | 5.439 | 5.533 | 87,555 | +0.05(+0.95%) |
May 16, 2003 | 5.407 | 5.533 | 5.387 | 5.481 | 126,064 | +0.05(+0.96%) |
May 15, 2003 | 5.428 | 5.475 | 5.402 | 5.428 | 24,906 | -0.01(-0.19%) |
May 14, 2003 | 5.454 | 5.491 | 5.439 | 5.439 | 18,392 | -0.05(-0.95%) |
May 13, 2003 | 5.481 | 5.496 | 5.387 | 5.491 | 63,990 | +0.03(+0.48%) |
May 12, 2003 | 5.470 | 5.507 | 5.465 | 5.465 | 17,051 | +0.04(+0.67%) |
May 09, 2003 | 5.381 | 5.470 | 5.350 | 5.428 | 11,878 | +0.02(+0.29%) |
May 08, 2003 | 5.355 | 5.423 | 5.355 | 5.413 | 9,196 | +0.07(+1.27%) |
May 07, 2003 | 5.387 | 5.407 | 5.345 | 5.345 | 19,541 | -0.13(-2.29%) |
May 06, 2003 | 5.402 | 5.481 | 5.319 | 5.470 | 51,537 | +0.06(+1.06%) |
May 05, 2003 | 5.402 | 5.418 | 5.324 | 5.413 | 100,583 | -0.02(-0.29%) |
May 02, 2003 | 5.392 | 5.475 | 5.324 | 5.428 | 98,284 | +0.05(+0.97%) |
May 01, 2003 | 5.355 | 5.449 | 5.355 | 5.376 | 43,873 | +0.04(+0.68%) |
Apr 30, 2003 | 5.397 | 5.407 | 5.334 | 5.340 | 12,070 | +0.03(+0.59%) |
Apr 29, 2003 | 5.298 | 5.402 | 5.298 | 5.308 | 70,312 | +0.01(+0.10%) |
Apr 28, 2003 | 5.324 | 5.334 | 5.272 | 5.303 | 99,433 | -0.04(-0.78%) |
Apr 25, 2003 | 5.267 | 5.350 | 5.256 | 5.345 | 25,864 | +0.02(+0.39%) |
Apr 24, 2003 | 5.376 | 5.376 | 5.261 | 5.324 | 77,018 | -0.07(-1.35%) |
Apr 23, 2003 | 5.324 | 5.397 | 5.298 | 5.397 | 19,925 | +0.03(+0.49%) |
Apr 22, 2003 | 5.251 | 5.371 | 5.251 | 5.371 | 20,116 | +0.16(+3.11%) |
Apr 21, 2003 | 5.193 | 5.230 | 5.146 | 5.209 | 62,265 | +0.01(+0.10%) |
Apr 17, 2003 | 5.199 | 5.240 | 5.146 | 5.204 | 34,294 | +0.01(+0.10%) |
Apr 16, 2003 | 5.157 | 5.272 | 5.157 | 5.199 | 23,948 | +0.04(+0.81%) |
Apr 15, 2003 | 5.115 | 5.157 | 5.063 | 5.157 | 36,018 | +0.07(+1.33%) |
Apr 14, 2003 | 5.115 | 5.115 | 5.016 | 5.089 | 43,681 | +0.01(+0.10%) |
Apr 11, 2003 | 5.011 | 5.084 | 5.011 | 5.084 | 10,728 | -0.05(-0.92%) |
Apr 10, 2003 | 5.063 | 5.136 | 5.063 | 5.131 | 35,826 | +0.06(+1.13%) |
Apr 09, 2003 | 5.073 | 5.073 | 5.073 | 5.073 | 0 | +0.00(+0.00%) |
Apr 08, 2003 | 5.136 | 5.162 | 5.073 | 5.073 | 20,499 | -0.02(-0.31%) |
Apr 07, 2003 | 5.094 | 5.141 | 5.089 | 5.089 | 117,443 | -0.01(-0.10%) |
Apr 04, 2003 | 5.032 | 5.099 | 5.032 | 5.094 | 49,621 | +0.08(+1.67%) |
Apr 03, 2003 | 5.000 | 5.011 | 5.000 | 5.011 | 4,214 | +0.01(+0.21%) |
Apr 02, 2003 | 4.938 | 5.000 | 4.912 | 5.000 | 16,284 | -0.02(-0.31%) |
Apr 01, 2003 | 4.953 | 5.026 | 4.906 | 5.016 | 31,037 | +0.01(+0.21%) |
Mar 31, 2003 | 4.922 | 5.016 | 4.922 | 5.006 | 66,480 | -0.02(-0.42%) |
Mar 28, 2003 | 4.990 | 5.026 | 4.990 | 5.026 | 69,163 | +0.13(+2.67%) |
Mar 27, 2003 | 4.974 | 4.985 | 4.896 | 4.896 | 18,009 | +0.01(+0.11%) |
Mar 26, 2003 | 4.891 | 4.891 | 4.891 | 4.891 | 957 | +0.01(+0.11%) |
Mar 25, 2003 | 4.880 | 4.891 | 4.880 | 4.885 | 59,392 | +0.09(+1.96%) |
Mar 24, 2003 | 4.849 | 4.854 | 4.781 | 4.792 | 29,312 | -0.09(-1.82%) |
Mar 21, 2003 | 4.812 | 4.932 | 4.807 | 4.880 | 21,074 | +0.09(+1.96%) |
Mar 20, 2003 | 4.865 | 4.865 | 4.765 | 4.786 | 49,238 | +0.02(+0.33%) |
Mar 19, 2003 | 4.802 | 4.823 | 4.771 | 4.771 | 27,588 | -0.05(-0.97%) |
Mar 18, 2003 | 4.765 | 4.818 | 4.750 | 4.818 | 49,238 | +0.09(+1.99%) |
Mar 17, 2003 | 4.687 | 4.729 | 4.682 | 4.724 | 42,340 | +0.09(+2.03%) |
Mar 14, 2003 | 4.666 | 4.682 | 4.593 | 4.630 | 35,826 | +0.08(+1.72%) |
Mar 13, 2003 | 4.593 | 4.593 | 4.499 | 4.551 | 50,004 | -0.03(-0.68%) |
Mar 12, 2003 | 4.562 | 4.604 | 4.499 | 4.583 | 72,611 | -0.08(-1.79%) |
Mar 11, 2003 | 4.724 | 4.724 | 4.666 | 4.666 | 31,228 | -0.08(-1.76%) |
Mar 10, 2003 | 4.729 | 4.786 | 4.729 | 4.750 | 64,373 | -0.02(-0.44%) |
Mar 07, 2003 | 4.755 | 4.812 | 4.755 | 4.771 | 112,270 | -0.07(-1.51%) |
Mar 06, 2003 | 4.854 | 4.859 | 4.776 | 4.844 | 161,508 | +0.02(+0.32%) |
Mar 05, 2003 | 4.854 | 4.896 | 4.818 | 4.828 | 87,938 | -0.07(-1.49%) |
Mar 04, 2003 | 4.870 | 4.906 | 4.812 | 4.901 | 39,850 | +0.03(+0.54%) |
Mar 03, 2003 | 4.859 | 4.938 | 4.859 | 4.875 | 13,219 | +0.03(+0.54%) |
Feb 28, 2003 | 4.802 | 4.854 | 4.802 | 4.849 | 4,214 | +0.04(+0.76%) |
Feb 27, 2003 | 4.776 | 4.839 | 4.734 | 4.812 | 8,046 | -0.02(-0.32%) |
Feb 26, 2003 | 4.802 | 4.870 | 4.802 | 4.828 | 11,303 | +0.01(+0.11%) |
Feb 25, 2003 | 4.781 | 4.823 | 4.724 | 4.823 | 83,723 | +0.01(+0.22%) |
Feb 24, 2003 | 4.802 | 4.885 | 4.781 | 4.812 | 48,854 | +0.06(+1.21%) |
Feb 21, 2003 | 4.724 | 4.786 | 4.692 | 4.755 | 544,491 | +0.01(+0.22%) |
Feb 20, 2003 | 4.724 | 4.750 | 4.698 | 4.745 | 540,085 | -0.05(-1.09%) |
Feb 19, 2003 | 4.781 | 4.807 | 4.687 | 4.797 | 1,143,202 | +0.04(+0.77%) |
Feb 18, 2003 | 4.765 | 4.792 | 4.666 | 4.760 | 1,767,586 | +0.06(+1.33%) |
Feb 14, 2003 | 4.656 | 4.724 | 4.656 | 4.698 | 25,864 | +0.01(+0.11%) |
Feb 13, 2003 | 4.734 | 4.745 | 4.651 | 4.692 | 51,345 | -0.07(-1.43%) |
Feb 12, 2003 | 4.765 | 4.818 | 4.755 | 4.760 | 15,901 | -0.02(-0.44%) |
Feb 11, 2003 | 4.745 | 4.802 | 4.745 | 4.781 | 39,083 | +0.02(+0.33%) |
Feb 10, 2003 | 4.781 | 4.828 | 4.750 | 4.765 | 31,803 | -0.04(-0.76%) |
Feb 07, 2003 | 4.776 | 4.844 | 4.776 | 4.802 | 21,649 | +0.02(+0.44%) |
Feb 06, 2003 | 4.755 | 4.802 | 4.755 | 4.781 | 20,691 | -0.04(-0.76%) |
Feb 05, 2003 | 4.865 | 4.865 | 4.818 | 4.818 | 6,705 | -0.02(-0.43%) |
Feb 04, 2003 | 4.802 | 4.917 | 4.750 | 4.839 | 54,985 | +0.01(+0.11%) |
Feb 03, 2003 | 4.802 | 4.854 | 4.792 | 4.833 | 27,780 | -0.09(-1.91%) |
Jan 31, 2003 | 4.802 | 4.932 | 4.802 | 4.927 | 48,471 | +0.06(+1.29%) |
Jan 30, 2003 | 4.922 | 4.922 | 4.833 | 4.865 | 78,934 | -0.04(-0.85%) |
Jan 29, 2003 | 4.917 | 4.932 | 4.828 | 4.906 | 25,864 | -0.05(-0.95%) |
Jan 28, 2003 | 4.885 | 4.953 | 4.854 | 4.953 | 57,476 | -0.04(-0.73%) |
Jan 27, 2003 | 5.047 | 5.058 | 4.985 | 4.990 | 248,872 | -0.08(-1.54%) |
Jan 24, 2003 | 4.974 | 5.084 | 4.974 | 5.068 | 175,877 | +0.05(+1.04%) |
Jan 23, 2003 | 5.000 | 5.068 | 5.000 | 5.016 | 17,434 | +0.04(+0.84%) |
Jan 22, 2003 | 5.011 | 5.016 | 4.974 | 4.974 | 54,027 | -0.09(-1.75%) |
Jan 21, 2003 | 5.026 | 5.079 | 5.021 | 5.063 | 58,625 | -0.04(-0.82%) |
Jan 17, 2003 | 5.089 | 5.105 | 5.042 | 5.105 | 11,303 | +0.02(+0.31%) |
Jan 16, 2003 | 5.084 | 5.089 | 5.068 | 5.089 | 59,008 | +0.01(+0.10%) |
Jan 15, 2003 | 5.099 | 5.099 | 5.068 | 5.084 | 28,738 | -0.02(-0.41%) |
Jan 14, 2003 | 5.105 | 5.110 | 5.006 | 5.105 | 45,406 | +0.12(+2.41%) |
Jan 13, 2003 | 5.042 | 5.084 | 4.985 | 4.985 | 7,855 | -0.10(-1.95%) |
Jan 10, 2003 | 5.011 | 5.094 | 4.964 | 5.084 | 155,760 | +0.05(+0.93%) |
Jan 09, 2003 | 4.959 | 5.037 | 4.959 | 5.037 | 14,752 | +0.07(+1.47%) |
Jan 08, 2003 | 4.959 | 4.995 | 4.959 | 4.964 | 11,686 | -0.02(-0.42%) |
Jan 07, 2003 | 5.011 | 5.037 | 4.959 | 4.985 | 114,186 | -0.03(-0.52%) |
Jan 06, 2003 | 4.959 | 5.042 | 4.943 | 5.011 | 68,971 | +0.15(+3.00%) |
Jan 03, 2003 | 4.854 | 4.875 | 4.786 | 4.865 | 13,602 | +0.04(+0.76%) |
Jan 02, 2003 | 4.797 | 4.854 | 4.760 | 4.828 | 25,289 | +0.09(+1.87%) |
Dec 31, 2002 | 4.781 | 4.786 | 4.729 | 4.739 | 16,668 | -0.05(-0.98%) |
Dec 30, 2002 | 4.765 | 4.802 | 4.760 | 4.786 | 25,097 | -0.05(-0.97%) |
Dec 27, 2002 | 4.854 | 4.854 | 4.729 | 4.833 | 13,411 | -0.03(-0.64%) |
Dec 26, 2002 | 4.849 | 4.875 | 4.776 | 4.865 | 13,602 | +0.02(+0.32%) |
Dec 24, 2002 | 4.854 | 4.880 | 4.849 | 4.849 | 28,163 | -0.01(-0.11%) |
Dec 23, 2002 | 4.865 | 4.880 | 4.828 | 4.854 | 27,397 | -0.11(-2.21%) |
Dec 20, 2002 | 4.959 | 4.964 | 4.959 | 4.964 | 15,518 | +0.05(+1.06%) |
Dec 19, 2002 | 4.885 | 4.922 | 4.823 | 4.912 | 89,088 | +0.02(+0.32%) |
Dec 18, 2002 | 4.880 | 4.927 | 4.854 | 4.896 | 29,121 | +0.05(+0.97%) |
Dec 17, 2002 | 4.959 | 4.959 | 4.844 | 4.849 | 19,541 | +0.01(+0.11%) |
Dec 16, 2002 | 4.844 | 4.896 | 4.792 | 4.844 | 12,453 | +0.04(+0.76%) |
Dec 13, 2002 | 4.906 | 4.917 | 4.802 | 4.807 | 91,578 | -0.13(-2.64%) |
Dec 12, 2002 | 4.854 | 4.948 | 4.849 | 4.938 | 20,499 | +0.14(+2.94%) |
Dec 11, 2002 | 4.828 | 4.875 | 4.797 | 4.797 | 5,939 | -0.13(-2.55%) |
Dec 10, 2002 | 4.818 | 4.922 | 4.818 | 4.922 | 29,696 | +0.04(+0.86%) |
Dec 09, 2002 | 4.932 | 4.959 | 4.880 | 4.880 | 17,817 | -0.05(-1.06%) |
Dec 06, 2002 | 4.859 | 4.932 | 4.854 | 4.932 | 49,812 | +0.00(+0.00%) |
Dec 05, 2002 | 4.964 | 4.964 | 4.844 | 4.932 | 116,102 | +0.09(+1.83%) |
Dec 04, 2002 | 4.964 | 4.964 | 4.844 | 4.844 | 482,225 | -0.15(-2.93%) |
Dec 03, 2002 | 5.006 | 5.006 | 4.969 | 4.990 | 24,906 | +0.02(+0.31%) |
Dec 02, 2002 | 5.021 | 5.068 | 4.969 | 4.974 | 186,797 | -0.05(-1.04%) |
Nov 29, 2002 | 5.000 | 5.032 | 4.938 | 5.026 | 48,280 | +0.04(+0.84%) |
Nov 27, 2002 | 4.943 | 4.985 | 4.859 | 4.985 | 24,906 | +0.08(+1.60%) |
Nov 26, 2002 | 4.849 | 4.927 | 4.839 | 4.906 | 53,836 | -0.03(-0.53%) |
Nov 25, 2002 | 4.959 | 5.006 | 4.906 | 4.932 | 13,219 | +0.01(+0.11%) |
Nov 22, 2002 | 4.969 | 5.037 | 4.912 | 4.927 | 860,611 | -0.03(-0.63%) |
Nov 21, 2002 | 4.932 | 5.011 | 4.906 | 4.959 | 324,740 | +0.08(+1.60%) |
Nov 20, 2002 | 4.880 | 4.927 | 4.880 | 4.880 | 13,602 | +0.03(+0.54%) |
Nov 19, 2002 | 4.859 | 4.906 | 4.802 | 4.854 | 15,327 | -0.05(-1.06%) |
Nov 18, 2002 | 4.844 | 4.943 | 4.828 | 4.906 | 55,943 | +0.06(+1.29%) |
Nov 15, 2002 | 4.833 | 4.927 | 4.833 | 4.844 | 21,457 | +0.06(+1.31%) |
Nov 14, 2002 | 4.828 | 4.859 | 4.781 | 4.781 | 22,224 | +0.01(+0.11%) |
Nov 13, 2002 | 4.833 | 4.854 | 4.776 | 4.776 | 15,901 | +0.00(+0.00%) |
Nov 12, 2002 | 4.786 | 4.880 | 4.776 | 4.776 | 30,654 | +0.06(+1.33%) |
Nov 11, 2002 | 4.849 | 4.849 | 4.713 | 4.713 | 8,813 | -0.15(-3.01%) |
Nov 08, 2002 | 4.906 | 4.948 | 4.854 | 4.859 | 58,051 | +0.01(+0.11%) |
Nov 07, 2002 | 4.917 | 4.969 | 4.854 | 4.854 | 164,765 | -0.06(-1.17%) |
Nov 06, 2002 | 4.985 | 5.026 | 4.912 | 4.912 | 23,756 | +0.03(+0.64%) |
Nov 05, 2002 | 4.943 | 4.959 | 4.880 | 4.880 | 13,219 | +0.00(+0.00%) |
Nov 04, 2002 | 4.875 | 4.959 | 4.875 | 4.880 | 29,696 | +0.03(+0.65%) |
Nov 01, 2002 | 4.828 | 4.849 | 4.765 | 4.849 | 9,962 | +0.06(+1.31%) |
Oct 31, 2002 | 4.854 | 4.901 | 4.776 | 4.786 | 22,607 | -0.02(-0.33%) |
Oct 30, 2002 | 4.718 | 4.823 | 4.718 | 4.802 | 18,200 | -0.05(-1.08%) |
Oct 29, 2002 | 4.739 | 4.854 | 4.739 | 4.854 | 16,476 | +0.05(+0.98%) |
Oct 28, 2002 | 4.854 | 4.875 | 4.807 | 4.807 | 21,074 | -0.03(-0.54%) |
Oct 25, 2002 | 4.828 | 4.839 | 4.718 | 4.833 | 1,509,518 | +0.05(+1.09%) |
Oct 24, 2002 | 4.802 | 4.891 | 4.755 | 4.781 | 555,603 | -0.01(-0.11%) |
Oct 23, 2002 | 4.750 | 4.839 | 4.718 | 4.786 | 421,492 | +0.09(+1.89%) |
Oct 22, 2002 | 4.750 | 4.750 | 4.698 | 4.698 | 26,055 | -0.05(-0.99%) |
Oct 21, 2002 | 4.745 | 4.745 | 4.682 | 4.745 | 4,004,179 | +0.07(+1.45%) |
Oct 18, 2002 | 4.698 | 4.698 | 4.677 | 4.677 | 8,046 | +0.00(+0.00%) |
Oct 17, 2002 | 4.698 | 4.718 | 4.630 | 4.677 | 53,452 | +0.09(+1.93%) |
Oct 16, 2002 | 4.698 | 4.724 | 4.583 | 4.588 | 10,154 | -0.11(-2.33%) |
Oct 15, 2002 | 4.734 | 4.734 | 4.656 | 4.698 | 321,867 | +0.04(+0.90%) |
Oct 14, 2002 | 4.635 | 4.692 | 4.593 | 4.656 | 141,008 | +0.01(+0.22%) |
Oct 11, 2002 | 4.536 | 4.645 | 4.536 | 4.645 | 30,654 | +0.03(+0.57%) |
Oct 10, 2002 | 4.515 | 4.619 | 4.452 | 4.619 | 57,284 | +0.13(+2.91%) |
Oct 09, 2002 | 4.598 | 4.598 | 4.484 | 4.489 | 54,410 | -0.19(-4.12%) |
Oct 08, 2002 | 4.677 | 4.682 | 4.546 | 4.682 | 27,588 | +0.04(+0.79%) |
Oct 07, 2002 | 4.604 | 4.671 | 4.572 | 4.645 | 23,373 | +0.06(+1.37%) |
Oct 04, 2002 | 4.698 | 4.698 | 4.583 | 4.583 | 21,457 | -0.08(-1.79%) |
Oct 03, 2002 | 4.619 | 4.682 | 4.609 | 4.666 | 76,635 | +0.07(+1.48%) |
Oct 02, 2002 | 4.651 | 4.682 | 4.598 | 4.598 | 20,691 | -0.09(-2.00%) |
Oct 01, 2002 | 4.625 | 4.692 | 4.525 | 4.692 | 58,434 | +0.18(+4.05%) |
Sep 30, 2002 | 4.630 | 4.630 | 4.504 | 4.510 | 46,364 | -0.11(-2.37%) |
Sep 27, 2002 | 4.698 | 4.713 | 4.593 | 4.619 | 8,238 | +0.03(+0.57%) |
Sep 26, 2002 | 4.614 | 4.677 | 4.588 | 4.593 | 93,111 | +0.01(+0.11%) |
Sep 25, 2002 | 4.698 | 4.698 | 4.578 | 4.588 | 348,689 | -0.05(-1.01%) |
Sep 24, 2002 | 4.661 | 4.718 | 4.619 | 4.635 | 61,882 | -0.02(-0.45%) |
Sep 23, 2002 | 4.698 | 4.724 | 4.656 | 4.656 | 15,518 | -0.11(-2.30%) |
Sep 20, 2002 | 4.823 | 4.823 | 4.698 | 4.765 | 340,067 | -0.04(-0.87%) |
Sep 19, 2002 | 4.854 | 4.854 | 4.792 | 4.807 | 199,825 | -0.09(-1.92%) |
Sep 18, 2002 | 4.906 | 4.906 | 4.823 | 4.901 | 27,588 | -0.01(-0.11%) |
Sep 17, 2002 | 4.932 | 4.953 | 4.885 | 4.906 | 9,770 | +0.04(+0.75%) |
Sep 16, 2002 | 4.932 | 4.953 | 4.844 | 4.870 | 11,303 | -0.04(-0.85%) |
Sep 13, 2002 | 4.953 | 4.959 | 4.885 | 4.912 | 10,920 | -0.04(-0.74%) |
Sep 12, 2002 | 4.959 | 4.959 | 4.948 | 4.948 | 17,434 | +0.06(+1.28%) |
Sep 11, 2002 | 4.891 | 4.959 | 4.880 | 4.885 | 11,303 | +0.03(+0.65%) |
Sep 10, 2002 | 4.885 | 4.953 | 4.854 | 4.854 | 28,929 | -0.05(-1.06%) |
Sep 09, 2002 | 4.932 | 4.974 | 4.885 | 4.906 | 11,686 | -0.03(-0.53%) |
Sep 06, 2002 | 4.812 | 4.932 | 4.812 | 4.932 | 29,504 | +0.16(+3.28%) |
Sep 05, 2002 | 4.802 | 4.818 | 4.745 | 4.776 | 12,836 | -0.05(-1.08%) |
Sep 04, 2002 | 4.797 | 4.844 | 4.734 | 4.828 | 44,831 | +0.02(+0.33%) |
Sep 03, 2002 | 4.870 | 4.885 | 4.812 | 4.812 | 9,196 | -0.12(-2.43%) |
Aug 30, 2002 | 4.901 | 4.932 | 4.859 | 4.932 | 8,813 | +0.08(+1.72%) |
Aug 29, 2002 | 4.833 | 4.948 | 4.833 | 4.849 | 35,443 | +0.03(+0.54%) |
Aug 28, 2002 | 4.927 | 4.932 | 4.818 | 4.823 | 11,112 | -0.07(-1.49%) |
Aug 27, 2002 | 4.969 | 4.990 | 4.896 | 4.896 | 27,780 | -0.02(-0.42%) |
Aug 26, 2002 | 4.865 | 4.922 | 4.849 | 4.917 | 44,256 | +0.10(+2.06%) |
Aug 23, 2002 | 4.932 | 4.943 | 4.818 | 4.818 | 22,032 | -0.11(-2.33%) |
Aug 22, 2002 | 4.906 | 4.932 | 4.875 | 4.932 | 22,224 | +0.08(+1.61%) |
Aug 21, 2002 | 4.885 | 4.959 | 4.828 | 4.854 | 198,867 | -0.13(-2.62%) |
Aug 20, 2002 | 4.932 | 4.995 | 4.885 | 4.985 | 34,485 | +0.13(+2.69%) |
Aug 16, 2002 | 4.802 | 4.865 | 4.797 | 4.854 | 14,752 | +0.13(+2.65%) |
Aug 15, 2002 | 4.771 | 4.776 | 4.729 | 4.729 | 11,112 | +0.06(+1.23%) |
Aug 14, 2002 | 4.682 | 4.765 | 4.671 | 4.671 | 15,901 | +0.00(+0.00%) |
Aug 13, 2002 | 4.755 | 4.776 | 4.671 | 4.671 | 263,624 | -0.08(-1.76%) |
Aug 12, 2002 | 4.755 | 4.776 | 4.750 | 4.755 | 14,943 | +0.19(+4.11%) |
Aug 07, 2002 | 4.635 | 4.640 | 4.567 | 4.567 | 12,070 | +0.07(+1.51%) |
Aug 06, 2002 | 4.442 | 4.541 | 4.442 | 4.499 | 54,602 | +0.11(+2.62%) |
Aug 05, 2002 | 4.567 | 4.567 | 4.384 | 4.384 | 40,041 | -0.17(-3.67%) |
Aug 02, 2002 | 4.677 | 4.718 | 4.551 | 4.551 | 63,607 | -0.15(-3.11%) |
Aug 01, 2002 | 4.671 | 4.755 | 4.604 | 4.698 | 13,985 | -0.07(-1.53%) |
Jul 31, 2002 | 4.745 | 4.771 | 4.687 | 4.771 | 62,840 | +0.07(+1.56%) |
Jul 30, 2002 | 4.698 | 4.776 | 4.677 | 4.698 | 54,602 | +0.03(+0.56%) |
Jul 29, 2002 | 4.604 | 4.718 | 4.604 | 4.671 | 49,621 | +0.18(+3.95%) |
Jul 26, 2002 | 4.499 | 4.593 | 4.484 | 4.494 | 40,616 | -0.12(-2.60%) |
Jul 25, 2002 | 4.692 | 4.750 | 4.614 | 4.614 | 46,172 | -0.19(-3.91%) |
Jul 24, 2002 | 4.541 | 4.802 | 4.515 | 4.802 | 123,765 | +0.06(+1.32%) |
Jul 23, 2002 | 4.739 | 4.786 | 4.703 | 4.739 | 33,719 | +0.03(+0.55%) |
Jul 22, 2002 | 4.792 | 4.792 | 4.703 | 4.713 | 15,901 | -0.06(-1.31%) |
Jul 19, 2002 | 4.880 | 4.927 | 4.776 | 4.776 | 73,761 | -0.10(-2.14%) |
Jul 17, 2002 | 4.906 | 4.938 | 4.844 | 4.880 | 274,736 | -0.22(-4.30%) |
Jul 12, 2002 | 5.141 | 5.157 | 5.047 | 5.099 | 133,344 | -0.05(-1.01%) |
Jul 11, 2002 | 5.089 | 5.152 | 5.037 | 5.152 | 145,798 | -0.07(-1.30%) |
Jul 10, 2002 | 5.246 | 5.272 | 5.199 | 5.220 | 92,919 | -0.08(-1.48%) |
Jul 09, 2002 | 5.267 | 5.324 | 5.235 | 5.298 | 574,762 | +0.07(+1.30%) |
Jul 08, 2002 | 5.220 | 5.267 | 5.199 | 5.230 | 48,280 | +0.02(+0.40%) |
Jul 05, 2002 | 5.115 | 5.209 | 5.089 | 5.209 | 27,205 | +0.11(+2.25%) |
Jul 04, 2002 | 5.063 | 5.094 | 5.037 | 5.094 | 73,378 | +0.00(+0.00%) |
Jul 03, 2002 | 5.063 | 5.094 | 5.037 | 5.094 | 73,378 | -0.04(-0.81%) |
Jul 02, 2002 | 5.126 | 5.167 | 5.120 | 5.136 | 40,999 | -0.05(-1.01%) |
Jul 01, 2002 | 5.167 | 5.214 | 5.167 | 5.188 | 21,266 | -0.03(-0.60%) |
Jun 28, 2002 | 5.167 | 5.235 | 5.167 | 5.220 | 859,461 | -0.01(-0.10%) |
Jun 27, 2002 | 5.178 | 5.261 | 5.162 | 5.225 | 429,539 | +0.10(+2.04%) |
Jun 26, 2002 | 5.141 | 5.188 | 5.037 | 5.120 | 251,362 | -0.17(-3.16%) |
Jun 25, 2002 | 5.256 | 5.324 | 5.256 | 5.287 | 185,073 | -0.01(-0.20%) |
Jun 21, 2002 | 5.350 | 5.371 | 5.272 | 5.298 | 143,882 | +0.02(+0.40%) |
Jun 20, 2002 | 5.298 | 5.350 | 5.261 | 5.277 | 159,400 | +0.09(+1.71%) |
Jun 19, 2002 | 5.350 | 5.350 | 5.183 | 5.188 | 172,428 | -0.18(-3.31%) |
Jun 18, 2002 | 5.324 | 5.366 | 5.267 | 5.366 | 66,864 | +0.07(+1.38%) |
Jun 17, 2002 | 5.167 | 5.293 | 5.167 | 5.293 | 149,055 | +0.09(+1.71%) |
Jun 14, 2002 | 5.293 | 5.298 | 5.183 | 5.204 | 1,068,100 | -0.24(-4.41%) |
Jun 12, 2002 | 5.376 | 5.454 | 5.376 | 5.444 | 89,854 | +0.10(+1.96%) |
Jun 11, 2002 | 5.444 | 5.465 | 5.340 | 5.340 | 154,611 | -0.18(-3.22%) |
Jun 10, 2002 | 5.486 | 5.517 | 5.454 | 5.517 | 99,625 | +0.04(+0.67%) |
Jun 07, 2002 | 5.507 | 5.507 | 5.470 | 5.481 | 88,896 | -0.05(-0.85%) |
Jun 06, 2002 | 5.501 | 5.533 | 5.475 | 5.527 | 120,700 | +0.00(+0.00%) |