Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 5.823 | 5.903 | 5.801 | 5.903 | 35,166 | +0.03(+0.54%) |
Jun 27, 2003 | 5.855 | 5.903 | 5.786 | 5.871 | 6,236,273 | +0.02(+0.27%) |
Jun 26, 2003 | 5.828 | 5.871 | 5.748 | 5.855 | 70,896 | -0.07(-1.26%) |
Jun 25, 2003 | 5.887 | 5.982 | 5.887 | 5.929 | 34,037 | +0.09(+1.55%) |
Jun 24, 2003 | 5.876 | 5.924 | 5.817 | 5.839 | 53,031 | +0.01(+0.18%) |
Jun 23, 2003 | 5.998 | 5.998 | 5.807 | 5.828 | 133,330 | -0.19(-3.09%) |
Jun 20, 2003 | 6.051 | 6.083 | 5.988 | 6.014 | 43,816 | +0.02(+0.27%) |
Jun 19, 2003 | 6.009 | 6.078 | 5.972 | 5.998 | 61,305 | -0.07(-1.14%) |
Jun 18, 2003 | 6.009 | 6.073 | 5.982 | 6.067 | 25,011 | -0.02(-0.35%) |
Jun 17, 2003 | 6.009 | 6.099 | 6.009 | 6.089 | 81,051 | +0.03(+0.44%) |
Jun 16, 2003 | 5.956 | 6.062 | 5.956 | 6.062 | 130,510 | +0.12(+1.97%) |
Jun 13, 2003 | 5.956 | 5.993 | 5.897 | 5.945 | 59,801 | -0.01(-0.18%) |
Jun 12, 2003 | 5.929 | 6.004 | 5.918 | 5.956 | 99,480 | +0.04(+0.63%) |
Jun 11, 2003 | 5.876 | 5.929 | 5.871 | 5.918 | 28,584 | +0.11(+1.83%) |
Jun 10, 2003 | 5.801 | 5.903 | 5.796 | 5.812 | 118,286 | +0.03(+0.55%) |
Jun 09, 2003 | 5.807 | 5.887 | 5.743 | 5.780 | 36,858 | -0.03(-0.46%) |
Jun 06, 2003 | 5.903 | 5.924 | 5.807 | 5.807 | 49,270 | -0.10(-1.62%) |
Jun 05, 2003 | 5.929 | 5.950 | 5.833 | 5.903 | 65,066 | +0.00(+0.00%) |
Jun 04, 2003 | 5.903 | 5.950 | 5.817 | 5.903 | 84,248 | +0.12(+2.12%) |
Jun 03, 2003 | 5.844 | 5.844 | 5.780 | 5.780 | 29,900 | -0.06(-1.09%) |
Jun 02, 2003 | 5.796 | 5.844 | 5.738 | 5.844 | 54,347 | +0.09(+1.48%) |
May 30, 2003 | 5.727 | 5.764 | 5.685 | 5.759 | 53,031 | +0.06(+1.03%) |
May 29, 2003 | 5.700 | 5.700 | 5.610 | 5.700 | 50,962 | +0.04(+0.66%) |
May 28, 2003 | 5.732 | 5.770 | 5.658 | 5.663 | 129,193 | -0.11(-1.84%) |
May 27, 2003 | 5.663 | 5.786 | 5.653 | 5.770 | 163,983 | +0.01(+0.09%) |
May 23, 2003 | 5.690 | 5.764 | 5.690 | 5.764 | 45,885 | +0.07(+1.31%) |
May 22, 2003 | 5.642 | 5.727 | 5.626 | 5.690 | 33,285 | +0.05(+0.85%) |
May 21, 2003 | 5.642 | 5.642 | 5.589 | 5.642 | 6,581 | +0.02(+0.38%) |
May 20, 2003 | 5.583 | 5.647 | 5.562 | 5.621 | 21,250 | -0.02(-0.28%) |
May 19, 2003 | 5.552 | 5.642 | 5.541 | 5.637 | 85,941 | +0.05(+0.95%) |
May 16, 2003 | 5.509 | 5.637 | 5.488 | 5.583 | 123,740 | +0.05(+0.96%) |
May 15, 2003 | 5.530 | 5.578 | 5.504 | 5.530 | 24,447 | -0.01(-0.19%) |
May 14, 2003 | 5.557 | 5.594 | 5.541 | 5.541 | 18,053 | -0.05(-0.95%) |
May 13, 2003 | 5.583 | 5.599 | 5.488 | 5.594 | 62,810 | +0.03(+0.48%) |
May 12, 2003 | 5.573 | 5.610 | 5.568 | 5.568 | 16,736 | +0.04(+0.67%) |
May 09, 2003 | 5.482 | 5.573 | 5.451 | 5.530 | 11,659 | +0.02(+0.29%) |
May 08, 2003 | 5.456 | 5.525 | 5.456 | 5.514 | 9,026 | +0.07(+1.27%) |
May 07, 2003 | 5.488 | 5.509 | 5.445 | 5.445 | 19,181 | -0.13(-2.29%) |
May 06, 2003 | 5.504 | 5.583 | 5.419 | 5.573 | 50,586 | +0.06(+1.06%) |
May 05, 2003 | 5.504 | 5.520 | 5.424 | 5.514 | 98,728 | -0.02(-0.29%) |
May 02, 2003 | 5.493 | 5.578 | 5.424 | 5.530 | 96,472 | +0.05(+0.97%) |
May 01, 2003 | 5.456 | 5.552 | 5.456 | 5.477 | 43,064 | +0.04(+0.68%) |
Apr 30, 2003 | 5.498 | 5.509 | 5.435 | 5.440 | 11,847 | +0.03(+0.59%) |
Apr 29, 2003 | 5.397 | 5.504 | 5.397 | 5.408 | 69,016 | +0.01(+0.10%) |
Apr 28, 2003 | 5.424 | 5.435 | 5.371 | 5.403 | 97,600 | -0.04(-0.78%) |
Apr 25, 2003 | 5.365 | 5.451 | 5.355 | 5.445 | 25,387 | +0.02(+0.39%) |
Apr 24, 2003 | 5.477 | 5.477 | 5.360 | 5.424 | 75,598 | -0.07(-1.35%) |
Apr 23, 2003 | 5.424 | 5.498 | 5.397 | 5.498 | 19,557 | +0.03(+0.49%) |
Apr 22, 2003 | 5.349 | 5.472 | 5.349 | 5.472 | 19,745 | +0.16(+3.11%) |
Apr 21, 2003 | 5.291 | 5.328 | 5.243 | 5.307 | 61,117 | +0.01(+0.10%) |
Apr 17, 2003 | 5.296 | 5.339 | 5.243 | 5.302 | 33,661 | +0.01(+0.10%) |
Apr 16, 2003 | 5.254 | 5.371 | 5.254 | 5.296 | 23,506 | +0.04(+0.81%) |
Apr 15, 2003 | 5.211 | 5.254 | 5.158 | 5.254 | 35,354 | +0.07(+1.33%) |
Apr 14, 2003 | 5.211 | 5.211 | 5.110 | 5.185 | 42,876 | +0.01(+0.10%) |
Apr 11, 2003 | 5.105 | 5.179 | 5.105 | 5.179 | 10,531 | -0.05(-0.92%) |
Apr 10, 2003 | 5.158 | 5.233 | 5.158 | 5.227 | 35,166 | +0.06(+1.13%) |
Apr 09, 2003 | 5.169 | 5.169 | 5.169 | 5.169 | 0 | +0.00(+0.00%) |
Apr 08, 2003 | 5.233 | 5.259 | 5.169 | 5.169 | 20,121 | -0.02(-0.31%) |
Apr 07, 2003 | 5.190 | 5.238 | 5.185 | 5.185 | 115,277 | -0.01(-0.10%) |
Apr 04, 2003 | 5.126 | 5.195 | 5.126 | 5.190 | 48,706 | +0.09(+1.67%) |
Apr 03, 2003 | 5.094 | 5.105 | 5.094 | 5.105 | 4,137 | +0.01(+0.21%) |
Apr 02, 2003 | 5.030 | 5.094 | 5.004 | 5.094 | 15,984 | -0.02(-0.31%) |
Apr 01, 2003 | 5.046 | 5.121 | 4.999 | 5.110 | 30,464 | +0.01(+0.21%) |
Mar 31, 2003 | 5.014 | 5.110 | 5.014 | 5.100 | 65,255 | -0.02(-0.42%) |
Mar 28, 2003 | 5.084 | 5.121 | 5.084 | 5.121 | 67,887 | +0.13(+2.67%) |
Mar 27, 2003 | 5.068 | 5.078 | 4.988 | 4.988 | 17,677 | +0.01(+0.11%) |
Mar 26, 2003 | 4.983 | 4.983 | 4.983 | 4.983 | 940 | +0.01(+0.11%) |
Mar 25, 2003 | 4.972 | 4.983 | 4.972 | 4.977 | 58,296 | +0.10(+1.96%) |
Mar 24, 2003 | 4.940 | 4.945 | 4.871 | 4.882 | 28,772 | -0.09(-1.82%) |
Mar 21, 2003 | 4.903 | 5.025 | 4.898 | 4.972 | 20,686 | +0.10(+1.96%) |
Mar 20, 2003 | 4.956 | 4.956 | 4.855 | 4.876 | 48,330 | +0.02(+0.33%) |
Mar 19, 2003 | 4.892 | 4.913 | 4.860 | 4.860 | 27,079 | -0.05(-0.97%) |
Mar 18, 2003 | 4.855 | 4.908 | 4.839 | 4.908 | 48,330 | +0.10(+1.99%) |
Mar 17, 2003 | 4.775 | 4.818 | 4.770 | 4.812 | 41,560 | +0.10(+2.03%) |
Mar 14, 2003 | 4.754 | 4.770 | 4.679 | 4.717 | 35,166 | +0.08(+1.72%) |
Mar 13, 2003 | 4.679 | 4.679 | 4.584 | 4.637 | 49,082 | -0.03(-0.68%) |
Mar 12, 2003 | 4.648 | 4.690 | 4.584 | 4.669 | 71,272 | -0.09(-1.79%) |
Mar 11, 2003 | 4.812 | 4.812 | 4.754 | 4.754 | 30,652 | -0.09(-1.76%) |
Mar 10, 2003 | 4.818 | 4.876 | 4.818 | 4.839 | 63,186 | -0.02(-0.44%) |
Mar 07, 2003 | 4.844 | 4.903 | 4.844 | 4.860 | 110,200 | -0.07(-1.51%) |
Mar 06, 2003 | 4.945 | 4.951 | 4.866 | 4.935 | 158,530 | +0.02(+0.32%) |
Mar 05, 2003 | 4.945 | 4.988 | 4.908 | 4.919 | 86,317 | -0.07(-1.49%) |
Mar 04, 2003 | 4.961 | 4.999 | 4.903 | 4.993 | 39,115 | +0.03(+0.54%) |
Mar 03, 2003 | 4.951 | 5.030 | 4.951 | 4.967 | 12,975 | +0.03(+0.54%) |
Feb 28, 2003 | 4.892 | 4.945 | 4.892 | 4.940 | 4,137 | +0.04(+0.76%) |
Feb 27, 2003 | 4.866 | 4.929 | 4.823 | 4.903 | 7,898 | -0.02(-0.32%) |
Feb 26, 2003 | 4.892 | 4.961 | 4.892 | 4.919 | 11,095 | +0.01(+0.11%) |
Feb 25, 2003 | 4.871 | 4.913 | 4.812 | 4.913 | 82,179 | +0.01(+0.22%) |
Feb 24, 2003 | 4.892 | 4.977 | 4.871 | 4.903 | 47,953 | +0.06(+1.21%) |
Feb 21, 2003 | 4.812 | 4.876 | 4.781 | 4.844 | 534,451 | +0.01(+0.22%) |
Feb 20, 2003 | 4.812 | 4.839 | 4.786 | 4.834 | 530,126 | -0.05(-1.09%) |
Feb 19, 2003 | 4.871 | 4.898 | 4.775 | 4.887 | 1,122,122 | +0.04(+0.77%) |
Feb 18, 2003 | 4.855 | 4.882 | 4.754 | 4.850 | 1,734,993 | +0.06(+1.33%) |
Feb 14, 2003 | 4.743 | 4.812 | 4.743 | 4.786 | 25,387 | +0.01(+0.11%) |
Feb 13, 2003 | 4.823 | 4.834 | 4.738 | 4.781 | 50,398 | -0.07(-1.43%) |
Feb 12, 2003 | 4.855 | 4.908 | 4.844 | 4.850 | 15,608 | -0.02(-0.44%) |
Feb 11, 2003 | 4.834 | 4.892 | 4.834 | 4.871 | 38,363 | +0.02(+0.33%) |
Feb 10, 2003 | 4.871 | 4.919 | 4.839 | 4.855 | 31,217 | -0.04(-0.76%) |
Feb 07, 2003 | 4.866 | 4.935 | 4.866 | 4.892 | 21,250 | +0.02(+0.44%) |
Feb 06, 2003 | 4.844 | 4.892 | 4.844 | 4.871 | 20,309 | -0.04(-0.76%) |
Feb 05, 2003 | 4.956 | 4.956 | 4.908 | 4.908 | 6,581 | -0.02(-0.43%) |
Feb 04, 2003 | 4.892 | 5.009 | 4.839 | 4.929 | 53,971 | +0.01(+0.11%) |
Feb 03, 2003 | 4.892 | 4.945 | 4.882 | 4.924 | 27,267 | -0.10(-1.91%) |
Jan 31, 2003 | 4.892 | 5.025 | 4.892 | 5.020 | 47,577 | +0.06(+1.29%) |
Jan 30, 2003 | 5.014 | 5.014 | 4.924 | 4.956 | 77,478 | -0.04(-0.85%) |
Jan 29, 2003 | 5.009 | 5.025 | 4.919 | 4.999 | 25,387 | -0.05(-0.95%) |
Jan 28, 2003 | 4.977 | 5.046 | 4.945 | 5.046 | 56,416 | -0.04(-0.73%) |
Jan 27, 2003 | 5.142 | 5.153 | 5.078 | 5.084 | 244,283 | -0.08(-1.54%) |
Jan 24, 2003 | 5.068 | 5.179 | 5.068 | 5.163 | 172,634 | +0.05(+1.04%) |
Jan 23, 2003 | 5.094 | 5.163 | 5.094 | 5.110 | 17,112 | +0.04(+0.84%) |
Jan 22, 2003 | 5.105 | 5.110 | 5.068 | 5.068 | 53,031 | -0.09(-1.75%) |
Jan 21, 2003 | 5.121 | 5.174 | 5.116 | 5.158 | 57,544 | -0.04(-0.82%) |
Jan 17, 2003 | 5.185 | 5.201 | 5.137 | 5.201 | 11,095 | +0.02(+0.31%) |
Jan 16, 2003 | 5.179 | 5.185 | 5.163 | 5.185 | 57,920 | +0.01(+0.10%) |
Jan 15, 2003 | 5.195 | 5.195 | 5.163 | 5.179 | 28,208 | -0.02(-0.41%) |
Jan 14, 2003 | 5.201 | 5.206 | 5.100 | 5.201 | 44,568 | +0.12(+2.41%) |
Jan 13, 2003 | 5.137 | 5.179 | 5.078 | 5.078 | 7,710 | -0.10(-1.95%) |
Jan 10, 2003 | 5.105 | 5.190 | 5.057 | 5.179 | 152,888 | +0.05(+0.93%) |
Jan 09, 2003 | 5.052 | 5.131 | 5.052 | 5.131 | 14,480 | +0.07(+1.47%) |
Jan 08, 2003 | 5.052 | 5.089 | 5.052 | 5.057 | 11,471 | -0.02(-0.42%) |
Jan 07, 2003 | 5.105 | 5.131 | 5.052 | 5.078 | 112,080 | -0.03(-0.52%) |
Jan 06, 2003 | 5.052 | 5.137 | 5.036 | 5.105 | 67,699 | +0.15(+3.00%) |
Jan 03, 2003 | 4.945 | 4.967 | 4.876 | 4.956 | 13,351 | +0.04(+0.76%) |
Jan 02, 2003 | 4.887 | 4.945 | 4.850 | 4.919 | 24,823 | +0.09(+1.87%) |
Dec 31, 2002 | 4.871 | 4.876 | 4.818 | 4.828 | 16,360 | -0.05(-0.98%) |
Dec 30, 2002 | 4.855 | 4.892 | 4.850 | 4.876 | 24,635 | -0.05(-0.97%) |
Dec 27, 2002 | 4.945 | 4.945 | 4.818 | 4.924 | 13,163 | -0.03(-0.64%) |
Dec 26, 2002 | 4.940 | 4.967 | 4.866 | 4.956 | 13,351 | +0.02(+0.32%) |
Dec 24, 2002 | 4.945 | 4.972 | 4.940 | 4.940 | 27,644 | -0.01(-0.11%) |
Dec 23, 2002 | 4.956 | 4.972 | 4.919 | 4.945 | 26,891 | -0.11(-2.21%) |
Dec 20, 2002 | 5.052 | 5.057 | 5.052 | 5.057 | 15,232 | +0.05(+1.06%) |
Dec 19, 2002 | 4.977 | 5.014 | 4.913 | 5.004 | 87,445 | +0.02(+0.32%) |
Dec 18, 2002 | 4.972 | 5.020 | 4.945 | 4.988 | 28,584 | +0.05(+0.97%) |
Dec 17, 2002 | 5.052 | 5.052 | 4.935 | 4.940 | 19,181 | +0.01(+0.11%) |
Dec 16, 2002 | 4.935 | 4.988 | 4.882 | 4.935 | 12,223 | +0.04(+0.76%) |
Dec 13, 2002 | 4.999 | 5.009 | 4.892 | 4.898 | 89,890 | -0.13(-2.64%) |
Dec 12, 2002 | 4.945 | 5.041 | 4.940 | 5.030 | 20,121 | +0.14(+2.94%) |
Dec 11, 2002 | 4.919 | 4.967 | 4.887 | 4.887 | 5,829 | -0.13(-2.55%) |
Dec 10, 2002 | 4.908 | 5.014 | 4.908 | 5.014 | 29,148 | +0.04(+0.86%) |
Dec 09, 2002 | 5.025 | 5.052 | 4.972 | 4.972 | 17,489 | -0.05(-1.06%) |
Dec 06, 2002 | 4.951 | 5.025 | 4.945 | 5.025 | 48,894 | +0.00(+0.00%) |
Dec 05, 2002 | 5.057 | 5.057 | 4.935 | 5.025 | 113,961 | +0.09(+1.83%) |
Dec 04, 2002 | 5.057 | 5.057 | 4.935 | 4.935 | 473,333 | -0.15(-2.93%) |
Dec 03, 2002 | 5.100 | 5.100 | 5.062 | 5.084 | 24,447 | +0.02(+0.31%) |
Dec 02, 2002 | 5.116 | 5.163 | 5.062 | 5.068 | 183,353 | -0.05(-1.04%) |
Nov 29, 2002 | 5.094 | 5.126 | 5.030 | 5.121 | 47,389 | +0.04(+0.84%) |
Nov 27, 2002 | 5.036 | 5.078 | 4.951 | 5.078 | 24,447 | +0.08(+1.60%) |
Nov 26, 2002 | 4.940 | 5.020 | 4.929 | 4.999 | 52,843 | -0.03(-0.53%) |
Nov 25, 2002 | 5.052 | 5.100 | 4.999 | 5.025 | 12,975 | +0.01(+0.11%) |
Nov 22, 2002 | 5.062 | 5.131 | 5.004 | 5.020 | 844,742 | -0.03(-0.63%) |
Nov 21, 2002 | 5.025 | 5.105 | 4.999 | 5.052 | 318,752 | +0.08(+1.60%) |
Nov 20, 2002 | 4.972 | 5.020 | 4.972 | 4.972 | 13,351 | +0.03(+0.54%) |
Nov 19, 2002 | 4.951 | 4.999 | 4.892 | 4.945 | 15,044 | -0.05(-1.06%) |
Nov 18, 2002 | 4.935 | 5.036 | 4.919 | 4.999 | 54,912 | +0.06(+1.29%) |
Nov 15, 2002 | 4.924 | 5.020 | 4.924 | 4.935 | 21,062 | +0.06(+1.31%) |
Nov 14, 2002 | 4.919 | 4.951 | 4.871 | 4.871 | 21,814 | +0.01(+0.11%) |
Nov 13, 2002 | 4.924 | 4.945 | 4.866 | 4.866 | 15,608 | +0.00(+0.00%) |
Nov 12, 2002 | 4.876 | 4.972 | 4.866 | 4.866 | 30,088 | +0.06(+1.33%) |
Nov 11, 2002 | 4.940 | 4.940 | 4.802 | 4.802 | 8,650 | -0.15(-3.01%) |
Nov 08, 2002 | 4.999 | 5.041 | 4.945 | 4.951 | 56,980 | +0.01(+0.11%) |
Nov 07, 2002 | 5.009 | 5.062 | 4.945 | 4.945 | 161,727 | -0.06(-1.17%) |
Nov 06, 2002 | 5.078 | 5.121 | 5.004 | 5.004 | 23,318 | +0.03(+0.64%) |
Nov 05, 2002 | 5.036 | 5.052 | 4.972 | 4.972 | 12,975 | +0.00(+0.00%) |
Nov 04, 2002 | 4.967 | 5.052 | 4.967 | 4.972 | 29,148 | +0.03(+0.65%) |
Nov 01, 2002 | 4.919 | 4.940 | 4.855 | 4.940 | 9,778 | +0.06(+1.31%) |
Oct 31, 2002 | 4.945 | 4.993 | 4.866 | 4.876 | 22,190 | -0.02(-0.33%) |
Oct 30, 2002 | 4.807 | 4.913 | 4.807 | 4.892 | 17,865 | -0.05(-1.08%) |
Oct 29, 2002 | 4.828 | 4.945 | 4.828 | 4.945 | 16,172 | +0.05(+0.98%) |
Oct 28, 2002 | 4.945 | 4.967 | 4.898 | 4.898 | 20,686 | -0.03(-0.54%) |
Oct 25, 2002 | 4.919 | 4.929 | 4.807 | 4.924 | 1,481,683 | +0.05(+1.09%) |
Oct 24, 2002 | 4.892 | 4.983 | 4.844 | 4.871 | 545,358 | -0.01(-0.11%) |
Oct 23, 2002 | 4.839 | 4.929 | 4.807 | 4.876 | 413,720 | +0.09(+1.89%) |
Oct 22, 2002 | 4.839 | 4.839 | 4.786 | 4.786 | 25,575 | -0.05(-0.99%) |
Oct 21, 2002 | 4.834 | 4.834 | 4.770 | 4.834 | 3,930,345 | +0.07(+1.45%) |
Oct 18, 2002 | 4.786 | 4.786 | 4.765 | 4.765 | 7,898 | +0.00(+0.00%) |
Oct 17, 2002 | 4.786 | 4.807 | 4.717 | 4.765 | 52,467 | +0.09(+1.93%) |
Oct 16, 2002 | 4.786 | 4.812 | 4.669 | 4.674 | 9,966 | -0.11(-2.33%) |
Oct 15, 2002 | 4.823 | 4.823 | 4.743 | 4.786 | 315,932 | +0.04(+0.90%) |
Oct 14, 2002 | 4.722 | 4.781 | 4.679 | 4.743 | 138,408 | +0.01(+0.22%) |
Oct 11, 2002 | 4.621 | 4.733 | 4.621 | 4.733 | 30,088 | +0.03(+0.56%) |
Oct 10, 2002 | 4.600 | 4.706 | 4.536 | 4.706 | 56,228 | +0.13(+2.91%) |
Oct 09, 2002 | 4.685 | 4.685 | 4.568 | 4.573 | 53,407 | -0.20(-4.12%) |
Oct 08, 2002 | 4.765 | 4.770 | 4.632 | 4.770 | 27,079 | +0.04(+0.79%) |
Oct 07, 2002 | 4.690 | 4.759 | 4.658 | 4.733 | 22,942 | +0.06(+1.37%) |
Oct 04, 2002 | 4.786 | 4.786 | 4.669 | 4.669 | 21,062 | -0.09(-1.79%) |
Oct 03, 2002 | 4.706 | 4.770 | 4.695 | 4.754 | 75,221 | +0.07(+1.48%) |
Oct 02, 2002 | 4.738 | 4.770 | 4.685 | 4.685 | 20,309 | -0.10(-2.00%) |
Oct 01, 2002 | 4.711 | 4.781 | 4.610 | 4.781 | 57,356 | +0.19(+4.05%) |
Sep 30, 2002 | 4.717 | 4.717 | 4.589 | 4.594 | 45,509 | -0.11(-2.37%) |
Sep 27, 2002 | 4.786 | 4.802 | 4.679 | 4.706 | 8,086 | +0.03(+0.57%) |
Sep 26, 2002 | 4.701 | 4.765 | 4.674 | 4.679 | 91,394 | +0.01(+0.11%) |
Sep 25, 2002 | 4.786 | 4.786 | 4.664 | 4.674 | 342,259 | -0.05(-1.01%) |
Sep 24, 2002 | 4.749 | 4.807 | 4.706 | 4.722 | 60,741 | -0.02(-0.45%) |
Sep 23, 2002 | 4.786 | 4.812 | 4.743 | 4.743 | 15,232 | -0.11(-2.30%) |
Sep 20, 2002 | 4.913 | 4.913 | 4.786 | 4.855 | 333,797 | -0.04(-0.87%) |
Sep 19, 2002 | 4.945 | 4.945 | 4.882 | 4.898 | 196,141 | -0.10(-1.92%) |
Sep 18, 2002 | 4.999 | 4.999 | 4.913 | 4.993 | 27,079 | -0.01(-0.11%) |
Sep 17, 2002 | 5.025 | 5.046 | 4.977 | 4.999 | 9,590 | +0.04(+0.75%) |
Sep 16, 2002 | 5.025 | 5.046 | 4.935 | 4.961 | 11,095 | -0.04(-0.85%) |
Sep 13, 2002 | 5.046 | 5.052 | 4.977 | 5.004 | 10,719 | -0.04(-0.74%) |
Sep 12, 2002 | 5.052 | 5.052 | 5.041 | 5.041 | 17,112 | +0.06(+1.28%) |
Sep 11, 2002 | 4.983 | 5.052 | 4.972 | 4.977 | 11,095 | +0.03(+0.65%) |
Sep 10, 2002 | 4.977 | 5.046 | 4.945 | 4.945 | 28,396 | -0.05(-1.06%) |
Sep 09, 2002 | 5.025 | 5.068 | 4.977 | 4.999 | 11,471 | -0.03(-0.53%) |
Sep 06, 2002 | 4.903 | 5.025 | 4.903 | 5.025 | 28,960 | +0.16(+3.28%) |
Sep 05, 2002 | 4.892 | 4.908 | 4.834 | 4.866 | 12,599 | -0.05(-1.08%) |
Sep 04, 2002 | 4.887 | 4.935 | 4.823 | 4.919 | 44,004 | +0.02(+0.33%) |
Sep 03, 2002 | 4.961 | 4.977 | 4.903 | 4.903 | 9,026 | -0.12(-2.43%) |
Aug 30, 2002 | 4.993 | 5.025 | 4.951 | 5.025 | 8,650 | +0.09(+1.72%) |
Aug 29, 2002 | 4.924 | 5.041 | 4.924 | 4.940 | 34,790 | +0.03(+0.54%) |
Aug 28, 2002 | 5.020 | 5.025 | 4.908 | 4.913 | 10,907 | -0.07(-1.49%) |
Aug 27, 2002 | 5.062 | 5.084 | 4.988 | 4.988 | 27,267 | -0.02(-0.42%) |
Aug 26, 2002 | 4.956 | 5.014 | 4.940 | 5.009 | 43,440 | +0.10(+2.06%) |
Aug 23, 2002 | 5.025 | 5.036 | 4.908 | 4.908 | 21,626 | -0.12(-2.33%) |
Aug 22, 2002 | 4.999 | 5.025 | 4.967 | 5.025 | 21,814 | +0.08(+1.61%) |
Aug 21, 2002 | 4.977 | 5.052 | 4.919 | 4.945 | 195,200 | -0.13(-2.62%) |
Aug 20, 2002 | 5.025 | 5.089 | 4.977 | 5.078 | 33,849 | +0.13(+2.69%) |
Aug 16, 2002 | 4.892 | 4.956 | 4.887 | 4.945 | 14,480 | +0.13(+2.65%) |
Aug 15, 2002 | 4.860 | 4.866 | 4.818 | 4.818 | 10,907 | +0.06(+1.23%) |
Aug 14, 2002 | 4.770 | 4.855 | 4.759 | 4.759 | 15,608 | +0.00(+0.00%) |
Aug 13, 2002 | 4.844 | 4.866 | 4.759 | 4.759 | 258,763 | -0.09(-1.76%) |
Aug 12, 2002 | 4.844 | 4.866 | 4.839 | 4.844 | 14,668 | +0.19(+4.11%) |
Aug 07, 2002 | 4.722 | 4.727 | 4.653 | 4.653 | 11,847 | +0.07(+1.51%) |
Aug 06, 2002 | 4.525 | 4.626 | 4.525 | 4.584 | 53,595 | +0.12(+2.62%) |
Aug 05, 2002 | 4.653 | 4.653 | 4.467 | 4.467 | 39,303 | -0.17(-3.67%) |
Aug 02, 2002 | 4.765 | 4.807 | 4.637 | 4.637 | 62,434 | -0.15(-3.11%) |
Aug 01, 2002 | 4.759 | 4.844 | 4.690 | 4.786 | 13,728 | -0.07(-1.53%) |
Jul 31, 2002 | 4.834 | 4.860 | 4.775 | 4.860 | 61,681 | +0.07(+1.56%) |
Jul 30, 2002 | 4.786 | 4.866 | 4.765 | 4.786 | 53,595 | +0.03(+0.56%) |
Jul 29, 2002 | 4.690 | 4.807 | 4.690 | 4.759 | 48,706 | +0.18(+3.95%) |
Jul 26, 2002 | 4.584 | 4.679 | 4.568 | 4.578 | 39,867 | -0.12(-2.60%) |
Jul 25, 2002 | 4.781 | 4.839 | 4.701 | 4.701 | 45,321 | -0.19(-3.91%) |
Jul 24, 2002 | 4.626 | 4.892 | 4.600 | 4.892 | 121,483 | +0.06(+1.32%) |
Jul 23, 2002 | 4.828 | 4.876 | 4.791 | 4.828 | 33,097 | +0.03(+0.55%) |
Jul 22, 2002 | 4.882 | 4.882 | 4.791 | 4.802 | 15,608 | -0.06(-1.31%) |
Jul 19, 2002 | 4.972 | 5.020 | 4.866 | 4.866 | 72,401 | -0.11(-2.14%) |
Jul 17, 2002 | 4.999 | 5.030 | 4.935 | 4.972 | 269,670 | -0.22(-4.30%) |
Jul 12, 2002 | 5.238 | 5.254 | 5.142 | 5.195 | 130,886 | -0.05(-1.01%) |
Jul 11, 2002 | 5.185 | 5.248 | 5.131 | 5.248 | 143,109 | -0.07(-1.30%) |
Jul 10, 2002 | 5.344 | 5.371 | 5.296 | 5.318 | 91,206 | -0.08(-1.48%) |
Jul 09, 2002 | 5.365 | 5.424 | 5.334 | 5.397 | 564,164 | +0.07(+1.30%) |
Jul 08, 2002 | 5.318 | 5.365 | 5.296 | 5.328 | 47,389 | +0.02(+0.40%) |
Jul 05, 2002 | 5.211 | 5.307 | 5.185 | 5.307 | 26,703 | +0.12(+2.25%) |
Jul 04, 2002 | 5.158 | 5.190 | 5.131 | 5.190 | 72,024 | +0.00(+0.00%) |
Jul 03, 2002 | 5.158 | 5.190 | 5.131 | 5.190 | 72,024 | -0.04(-0.81%) |
Jul 02, 2002 | 5.222 | 5.264 | 5.217 | 5.233 | 40,243 | -0.05(-1.01%) |