Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 5.978 | 5.978 | 5.927 | 5.927 | 2,052 | -0.01(-0.12%) |
Jun 27, 2003 | 5.934 | 5.934 | 5.934 | 5.934 | 684 | -0.01(-0.10%) |
Jun 26, 2003 | 5.940 | 5.940 | 5.940 | 5.940 | 171,731 | +0.06(+1.07%) |
Jun 25, 2003 | 5.857 | 5.991 | 5.857 | 5.877 | 69,787 | -0.10(-1.66%) |
Jun 24, 2003 | 5.924 | 5.976 | 5.911 | 5.976 | 208,677 | -0.02(-0.27%) |
Jun 23, 2003 | 5.992 | 5.992 | 5.992 | 5.992 | 684 | -0.13(-2.05%) |
Jun 20, 2003 | 6.118 | 6.118 | 6.118 | 6.118 | 0 | +0.00(+0.00%) |
Jun 19, 2003 | 6.188 | 6.204 | 6.118 | 6.118 | 13,683 | -0.06(-1.04%) |
Jun 18, 2003 | 6.101 | 6.210 | 6.101 | 6.182 | 32,841 | +0.09(+1.41%) |
Jun 17, 2003 | 6.143 | 6.143 | 6.096 | 6.096 | 6,157 | +0.02(+0.41%) |
Jun 16, 2003 | 6.014 | 6.071 | 6.014 | 6.071 | 13,683 | +0.08(+1.34%) |
Jun 13, 2003 | 6.106 | 6.106 | 5.934 | 5.991 | 18,473 | -0.09(-1.44%) |
Jun 12, 2003 | 6.093 | 6.101 | 6.079 | 6.079 | 4,105 | +0.05(+0.85%) |
Jun 11, 2003 | 6.028 | 6.028 | 6.028 | 6.028 | 2,736 | +0.04(+0.59%) |
Jun 10, 2003 | 5.992 | 5.992 | 5.985 | 5.992 | 4,105 | +0.03(+0.49%) |
Jun 09, 2003 | 5.984 | 5.984 | 5.946 | 5.963 | 2,052 | -0.03(-0.51%) |
Jun 06, 2003 | 6.102 | 6.204 | 5.994 | 5.994 | 35,577 | -0.03(-0.44%) |
Jun 05, 2003 | 5.982 | 6.022 | 5.971 | 6.020 | 45,156 | -0.03(-0.51%) |
Jun 04, 2003 | 5.919 | 6.051 | 5.919 | 6.051 | 18,473 | +0.23(+3.86%) |
Jun 03, 2003 | 5.826 | 5.826 | 5.826 | 5.826 | 684 | -0.16(-2.66%) |
Jun 02, 2003 | 5.978 | 6.007 | 5.949 | 5.985 | 22,578 | +0.08(+1.39%) |
May 30, 2003 | 5.861 | 5.925 | 5.861 | 5.903 | 25,315 | +0.07(+1.23%) |
May 29, 2003 | 5.830 | 5.832 | 5.830 | 5.832 | 3,420 | +0.07(+1.29%) |
May 28, 2003 | 5.751 | 5.759 | 5.751 | 5.757 | 4,789 | +0.04(+0.61%) |
May 27, 2003 | 5.700 | 5.722 | 5.700 | 5.722 | 2,052 | +0.17(+3.03%) |
May 23, 2003 | 5.525 | 5.591 | 5.525 | 5.554 | 6,841 | -0.00(-0.03%) |
May 22, 2003 | 5.496 | 5.569 | 5.496 | 5.555 | 26,683 | +0.06(+1.09%) |
May 21, 2003 | 5.493 | 5.496 | 5.493 | 5.496 | 7,526 | +0.04(+0.67%) |
May 20, 2003 | 5.459 | 5.459 | 5.459 | 5.459 | 2,736 | -0.05(-0.93%) |
May 19, 2003 | 5.645 | 5.645 | 5.510 | 5.510 | 28,735 | -0.23(-4.05%) |
May 16, 2003 | 5.715 | 5.743 | 5.700 | 5.743 | 6,157 | -0.00(-0.03%) |
May 15, 2003 | 5.773 | 5.773 | 5.735 | 5.744 | 13,683 | +0.06(+1.03%) |
May 14, 2003 | 5.731 | 5.731 | 5.686 | 5.686 | 1,368 | -0.04(-0.74%) |
May 13, 2003 | 5.686 | 5.773 | 5.686 | 5.728 | 22,578 | +0.04(+0.75%) |
May 12, 2003 | 5.707 | 5.766 | 5.686 | 5.686 | 34,209 | +0.03(+0.54%) |
May 09, 2003 | 5.634 | 5.655 | 5.634 | 5.655 | 6,157 | +0.03(+0.55%) |
May 08, 2003 | 5.624 | 5.624 | 5.624 | 5.624 | 0 | +0.00(+0.00%) |
May 07, 2003 | 5.656 | 5.656 | 5.624 | 5.624 | 12,999 | -0.05(-0.95%) |
May 06, 2003 | 5.598 | 5.678 | 5.598 | 5.678 | 4,789 | +0.11(+1.97%) |
May 05, 2003 | 5.569 | 5.569 | 5.569 | 5.569 | 4,105 | +0.07(+1.33%) |
May 02, 2003 | 5.488 | 5.539 | 5.481 | 5.496 | 4,789 | +0.07(+1.35%) |
May 01, 2003 | 5.427 | 5.427 | 5.422 | 5.422 | 4,789 | -0.01(-0.13%) |
Apr 30, 2003 | 5.430 | 5.430 | 5.430 | 5.430 | 0 | +0.00(+0.00%) |
Apr 29, 2003 | 5.433 | 5.433 | 5.387 | 5.430 | 3,420 | +0.05(+0.98%) |
Apr 28, 2003 | 5.320 | 5.377 | 5.306 | 5.377 | 20,525 | +0.07(+1.38%) |
Apr 25, 2003 | 5.300 | 5.304 | 5.249 | 5.304 | 4,105 | -0.06(-1.12%) |
Apr 24, 2003 | 5.422 | 5.422 | 5.364 | 5.364 | 21,209 | -0.09(-1.58%) |
Apr 23, 2003 | 5.474 | 5.474 | 5.450 | 5.450 | 4,789 | +0.01(+0.11%) |
Apr 22, 2003 | 5.408 | 5.444 | 5.408 | 5.444 | 25,999 | +0.14(+2.62%) |
Apr 21, 2003 | 5.262 | 5.306 | 5.262 | 5.306 | 5,473 | +0.05(+0.97%) |
Apr 17, 2003 | 5.254 | 5.254 | 5.254 | 5.254 | 684 | +0.02(+0.45%) |
Apr 16, 2003 | 5.246 | 5.246 | 5.231 | 5.231 | 12,315 | +0.18(+3.59%) |
Apr 15, 2003 | 5.094 | 5.094 | 5.050 | 5.050 | 11,631 | -0.02(-0.43%) |
Apr 14, 2003 | 5.035 | 5.072 | 5.035 | 5.072 | 15,736 | +0.07(+1.46%) |
Apr 11, 2003 | 4.999 | 4.999 | 4.999 | 4.999 | 684 | +0.00(+0.00%) |
Apr 10, 2003 | 4.999 | 4.999 | 4.999 | 4.999 | 0 | +0.00(+0.00%) |
Apr 09, 2003 | 4.999 | 4.999 | 4.999 | 4.999 | 2,052 | -0.09(-1.87%) |
Apr 08, 2003 | 5.116 | 5.137 | 5.094 | 5.094 | 14,367 | -0.18(-3.44%) |
Apr 07, 2003 | 5.298 | 5.298 | 5.275 | 5.275 | 2,736 | +0.17(+3.26%) |
Apr 04, 2003 | 5.108 | 5.108 | 5.108 | 5.108 | 1,368 | -0.12(-2.35%) |
Apr 03, 2003 | 5.196 | 5.231 | 5.145 | 5.231 | 17,104 | +0.04(+0.68%) |
Apr 02, 2003 | 5.108 | 5.196 | 5.108 | 5.196 | 9,578 | +0.24(+4.87%) |
Apr 01, 2003 | 4.969 | 4.969 | 4.955 | 4.955 | 10,947 | +0.00(+0.00%) |
Mar 31, 2003 | 4.933 | 4.969 | 4.933 | 4.955 | 14,367 | -0.20(-3.97%) |
Mar 28, 2003 | 5.159 | 5.159 | 5.159 | 5.159 | 0 | +0.00(+0.00%) |
Mar 27, 2003 | 5.159 | 5.159 | 5.159 | 5.159 | 6,157 | -0.02(-0.42%) |
Mar 26, 2003 | 5.181 | 5.181 | 5.181 | 5.181 | 8,210 | -0.02(-0.42%) |
Mar 25, 2003 | 5.181 | 5.203 | 5.137 | 5.203 | 188,836 | +0.04(+0.71%) |
Mar 24, 2003 | 5.269 | 5.269 | 5.167 | 5.167 | 16,420 | -0.19(-3.55%) |
Mar 21, 2003 | 5.379 | 5.393 | 5.357 | 5.357 | 16,420 | +0.01(+0.14%) |
Mar 20, 2003 | 5.298 | 5.349 | 5.298 | 5.349 | 8,894 | +0.04(+0.69%) |
Mar 19, 2003 | 5.269 | 5.313 | 5.269 | 5.313 | 2,736 | +0.00(+0.00%) |
Mar 18, 2003 | 5.313 | 5.313 | 5.313 | 5.313 | 6,841 | +0.04(+0.83%) |
Mar 17, 2003 | 5.042 | 5.269 | 5.042 | 5.269 | 10,262 | +0.18(+3.59%) |
Mar 14, 2003 | 5.101 | 5.116 | 5.086 | 5.086 | 12,315 | +0.20(+4.19%) |
Mar 13, 2003 | 4.882 | 4.882 | 4.882 | 4.882 | 4,105 | +0.20(+4.34%) |
Mar 12, 2003 | 4.679 | 4.679 | 4.679 | 4.679 | 684 | -0.12(-2.41%) |
Mar 11, 2003 | 4.794 | 4.794 | 4.794 | 4.794 | 0 | +0.00(+0.00%) |
Mar 07, 2003 | 4.794 | 4.794 | 4.794 | 4.794 | 2,736 | -0.10(-2.09%) |
Mar 06, 2003 | 4.874 | 4.896 | 4.874 | 4.896 | 5,473 | -0.15(-3.04%) |
Mar 05, 2003 | 5.050 | 5.050 | 5.050 | 5.050 | 0 | +0.00(+0.00%) |
Mar 04, 2003 | 5.050 | 5.050 | 5.050 | 5.050 | 0 | +0.00(+0.00%) |
Mar 03, 2003 | 5.101 | 5.101 | 5.050 | 5.050 | 4,789 | +0.02(+0.44%) |
Feb 28, 2003 | 4.984 | 5.028 | 4.984 | 5.028 | 11,631 | -0.04(-0.84%) |
Feb 27, 2003 | 5.070 | 5.070 | 5.070 | 5.070 | 0 | +0.00(+0.00%) |
Feb 26, 2003 | 5.070 | 5.070 | 5.070 | 5.070 | 0 | +0.00(+0.00%) |
Feb 25, 2003 | 5.070 | 5.070 | 5.070 | 5.070 | 0 | +0.00(+0.00%) |
Feb 24, 2003 | 5.070 | 5.070 | 5.070 | 5.070 | 684 | -0.09(-1.70%) |
Feb 21, 2003 | 5.072 | 5.158 | 5.064 | 5.158 | 9,578 | +0.06(+1.26%) |
Feb 20, 2003 | 5.094 | 5.094 | 5.094 | 5.094 | 0 | +0.00(+0.00%) |
Feb 19, 2003 | 5.094 | 5.094 | 5.094 | 5.094 | 4,789 | -0.03(-0.54%) |
Feb 18, 2003 | 5.092 | 5.121 | 5.092 | 5.121 | 8,210 | +0.18(+3.70%) |
Feb 14, 2003 | 4.939 | 4.939 | 4.939 | 4.939 | 2,052 | +0.12(+2.58%) |
Feb 13, 2003 | 4.772 | 4.814 | 4.772 | 4.814 | 4,789 | -0.01(-0.15%) |
Feb 12, 2003 | 4.867 | 4.867 | 4.822 | 4.822 | 2,736 | -0.10(-2.11%) |
Feb 11, 2003 | 4.883 | 4.926 | 4.883 | 4.926 | 1,368 | +0.19(+3.98%) |
Feb 10, 2003 | 4.759 | 4.759 | 4.737 | 4.737 | 8,894 | -0.07(-1.52%) |
Feb 07, 2003 | 4.810 | 4.810 | 4.810 | 4.810 | 2,052 | -0.06(-1.29%) |
Feb 06, 2003 | 4.873 | 4.873 | 4.873 | 4.873 | 0 | +0.00(+0.00%) |
Feb 05, 2003 | 4.873 | 4.873 | 4.873 | 4.873 | 0 | +0.00(+0.00%) |
Feb 04, 2003 | 4.873 | 4.873 | 4.873 | 4.873 | 1,368 | -0.11(-2.23%) |
Feb 03, 2003 | 4.984 | 4.984 | 4.984 | 4.984 | 684 | +0.02(+0.47%) |
Jan 31, 2003 | 4.882 | 4.961 | 4.852 | 4.961 | 23,946 | -0.02(-0.47%) |
Jan 30, 2003 | 4.984 | 4.984 | 4.984 | 4.984 | 0 | +0.00(+0.00%) |
Jan 29, 2003 | 5.013 | 5.028 | 4.984 | 4.984 | 10,947 | +0.00(+0.00%) |
Jan 28, 2003 | 5.029 | 5.057 | 4.984 | 4.984 | 6,841 | +0.01(+0.26%) |
Jan 27, 2003 | 5.021 | 5.057 | 4.971 | 4.971 | 234,677 | -0.15(-2.94%) |
Jan 24, 2003 | 5.205 | 5.205 | 5.101 | 5.121 | 12,999 | -0.22(-4.11%) |
Jan 23, 2003 | 5.269 | 5.341 | 5.249 | 5.341 | 3,420 | +0.14(+2.67%) |
Jan 22, 2003 | 5.117 | 5.202 | 5.117 | 5.202 | 4,105 | -0.01(-0.28%) |
Jan 21, 2003 | 5.170 | 5.216 | 5.170 | 5.216 | 27,367 | -0.01(-0.28%) |
Jan 17, 2003 | 5.219 | 5.246 | 5.219 | 5.231 | 4,789 | -0.29(-5.32%) |
Jan 16, 2003 | 5.539 | 5.547 | 5.525 | 5.525 | 12,315 | -0.03(-0.55%) |
Jan 15, 2003 | 5.569 | 5.569 | 5.555 | 5.555 | 4,789 | -0.10(-1.76%) |
Jan 14, 2003 | 5.656 | 5.662 | 5.655 | 5.655 | 25,315 | +0.02(+0.36%) |
Jan 13, 2003 | 5.684 | 5.684 | 5.634 | 5.634 | 10,947 | +0.02(+0.42%) |
Jan 10, 2003 | 5.633 | 5.633 | 5.569 | 5.611 | 8,894 | +0.00(+0.00%) |
Jan 09, 2003 | 5.517 | 5.611 | 5.517 | 5.611 | 8,210 | +0.23(+4.32%) |
Jan 08, 2003 | 5.479 | 5.479 | 5.232 | 5.379 | 2,736 | -0.19(-3.39%) |
Jan 07, 2003 | 5.528 | 5.567 | 5.528 | 5.567 | 247,676 | +0.10(+1.82%) |
Jan 06, 2003 | 5.384 | 5.474 | 5.384 | 5.468 | 28,051 | +0.15(+2.80%) |
Jan 03, 2003 | 5.297 | 5.319 | 5.282 | 5.319 | 5,473 | +0.07(+1.25%) |
Jan 02, 2003 | 5.143 | 5.253 | 5.143 | 5.253 | 45,156 | +0.22(+4.36%) |
Dec 31, 2002 | 5.013 | 5.034 | 5.013 | 5.034 | 16,420 | -0.03(-0.58%) |
Dec 30, 2002 | 5.041 | 5.063 | 5.041 | 5.063 | 11,631 | -0.05(-1.03%) |
Dec 27, 2002 | 5.152 | 5.167 | 5.116 | 5.116 | 8,210 | -0.12(-2.23%) |
Dec 26, 2002 | 5.276 | 5.306 | 5.231 | 5.232 | 5,473 | -0.02(-0.42%) |
Dec 24, 2002 | 5.231 | 5.254 | 5.231 | 5.254 | 23,946 | +0.01(+0.14%) |
Dec 23, 2002 | 5.202 | 5.247 | 5.181 | 5.247 | 17,788 | +0.06(+1.16%) |
Dec 20, 2002 | 5.202 | 5.203 | 5.181 | 5.187 | 27,367 | +0.03(+0.57%) |
Dec 19, 2002 | 5.152 | 5.158 | 5.101 | 5.158 | 22,578 | -0.02(-0.45%) |
Dec 18, 2002 | 5.224 | 5.224 | 5.145 | 5.181 | 60,892 | -0.15(-2.77%) |
Dec 17, 2002 | 5.380 | 5.428 | 5.329 | 5.329 | 20,525 | +0.02(+0.30%) |
Dec 16, 2002 | 5.268 | 5.313 | 5.268 | 5.313 | 18,473 | +0.06(+1.14%) |
Dec 13, 2002 | 5.297 | 5.297 | 5.234 | 5.253 | 19,841 | -0.14(-2.58%) |
Dec 12, 2002 | 5.436 | 5.437 | 5.377 | 5.392 | 36,946 | +0.03(+0.49%) |
Dec 11, 2002 | 5.333 | 5.421 | 5.333 | 5.365 | 5,473 | +0.02(+0.33%) |
Dec 10, 2002 | 5.335 | 5.348 | 5.311 | 5.348 | 173,784 | -0.03(-0.54%) |
Dec 09, 2002 | 5.431 | 5.443 | 5.322 | 5.377 | 15,052 | -0.15(-2.67%) |
Dec 06, 2002 | 5.417 | 5.591 | 5.417 | 5.525 | 33,525 | +0.01(+0.27%) |
Dec 05, 2002 | 5.611 | 5.611 | 5.490 | 5.510 | 4,105 | -0.09(-1.59%) |
Dec 04, 2002 | 5.583 | 5.599 | 5.541 | 5.599 | 183,362 | -0.20(-3.48%) |
Dec 03, 2002 | 5.838 | 5.838 | 5.801 | 5.801 | 2,052 | -0.14(-2.34%) |
Dec 02, 2002 | 6.047 | 6.051 | 5.940 | 5.940 | 29,420 | +0.04(+0.62%) |
Nov 27, 2002 | 5.876 | 5.903 | 5.870 | 5.903 | 207,993 | +0.23(+4.07%) |
Nov 26, 2002 | 5.760 | 5.760 | 5.672 | 5.672 | 8,210 | -0.19(-3.31%) |
Nov 25, 2002 | 5.800 | 5.867 | 5.800 | 5.867 | 26,683 | +0.10(+1.75%) |
Nov 22, 2002 | 5.783 | 5.823 | 5.764 | 5.766 | 7,526 | -0.01(-0.23%) |
Nov 21, 2002 | 5.653 | 5.779 | 5.643 | 5.779 | 67,050 | +0.31(+5.69%) |
Nov 20, 2002 | 5.399 | 5.468 | 5.399 | 5.468 | 12,315 | +0.18(+3.37%) |
Nov 19, 2002 | 5.320 | 5.355 | 5.289 | 5.289 | 24,630 | -0.03(-0.58%) |
Nov 18, 2002 | 5.320 | 5.320 | 5.320 | 5.320 | 0 | +0.00(+0.00%) |
Nov 15, 2002 | 5.371 | 5.377 | 5.320 | 5.320 | 3,420 | -0.08(-1.46%) |
Nov 14, 2002 | 5.342 | 5.399 | 5.342 | 5.399 | 2,052 | +0.20(+3.94%) |
Nov 13, 2002 | 5.158 | 5.194 | 5.154 | 5.194 | 3,420 | +0.03(+0.54%) |
Nov 12, 2002 | 5.165 | 5.174 | 5.165 | 5.167 | 59,524 | -0.06(-1.23%) |
Nov 11, 2002 | 5.231 | 5.231 | 5.231 | 5.231 | 0 | +0.00(+0.00%) |
Nov 08, 2002 | 5.231 | 5.232 | 5.231 | 5.231 | 6,157 | -0.11(-2.05%) |
Nov 07, 2002 | 5.341 | 5.341 | 5.341 | 5.341 | 684 | -0.09(-1.75%) |
Nov 06, 2002 | 5.436 | 5.436 | 5.392 | 5.436 | 6,157 | +0.09(+1.78%) |
Nov 05, 2002 | 5.406 | 5.406 | 5.341 | 5.341 | 8,210 | -0.07(-1.35%) |
Nov 04, 2002 | 5.360 | 5.439 | 5.360 | 5.414 | 7,526 | +0.25(+4.93%) |
Nov 01, 2002 | 5.116 | 5.159 | 5.116 | 5.159 | 5,473 | +0.07(+1.32%) |
Oct 31, 2002 | 5.092 | 5.092 | 5.092 | 5.092 | 3,420 | +0.07(+1.46%) |
Oct 30, 2002 | 4.946 | 5.041 | 4.927 | 5.019 | 10,262 | +0.16(+3.31%) |
Oct 29, 2002 | 4.795 | 4.858 | 4.795 | 4.858 | 4,789 | -0.16(-3.12%) |
Oct 28, 2002 | 5.048 | 5.048 | 5.015 | 5.015 | 28,735 | +0.14(+2.85%) |
Oct 25, 2002 | 4.876 | 4.876 | 4.876 | 4.876 | 3,420 | -0.07(-1.42%) |
Oct 24, 2002 | 4.896 | 4.946 | 4.889 | 4.946 | 2,736 | +0.20(+4.16%) |
Oct 23, 2002 | 4.763 | 4.763 | 4.749 | 4.749 | 8,210 | +0.05(+1.03%) |
Oct 22, 2002 | 4.752 | 4.752 | 4.700 | 4.700 | 10,262 | -0.12(-2.43%) |
Oct 21, 2002 | 4.817 | 4.817 | 4.817 | 4.817 | 11,631 | +0.11(+2.23%) |
Oct 18, 2002 | 4.642 | 4.712 | 4.584 | 4.712 | 25,999 | +0.04(+0.88%) |
Oct 17, 2002 | 4.749 | 4.749 | 4.671 | 4.671 | 34,893 | +0.29(+6.50%) |
Oct 16, 2002 | 4.465 | 4.465 | 4.386 | 4.386 | 56,103 | -0.32(-6.80%) |
Oct 15, 2002 | 4.641 | 4.706 | 4.641 | 4.706 | 12,315 | +0.37(+8.60%) |
Oct 14, 2002 | 4.369 | 4.369 | 4.328 | 4.334 | 25,999 | -0.02(-0.50%) |
Oct 11, 2002 | 4.356 | 4.356 | 4.356 | 4.356 | 20,525 | +0.15(+3.51%) |
Oct 10, 2002 | 4.208 | 4.208 | 4.208 | 4.208 | 23,946 | +0.30(+7.63%) |
Oct 09, 2002 | 3.997 | 4.027 | 3.910 | 3.910 | 43,103 | -0.14(-3.57%) |
Oct 08, 2002 | 3.962 | 4.069 | 3.962 | 4.054 | 49,945 | +0.01(+0.18%) |
Oct 07, 2002 | 4.047 | 4.047 | 4.047 | 4.047 | 4,105 | -0.04(-0.93%) |
Oct 04, 2002 | 4.182 | 4.182 | 4.085 | 4.085 | 14,367 | -0.18(-4.25%) |
Oct 03, 2002 | 4.266 | 4.266 | 4.266 | 4.266 | 684 | +0.05(+1.18%) |
Oct 02, 2002 | 4.363 | 4.399 | 4.217 | 4.217 | 12,999 | -0.14(-3.32%) |
Oct 01, 2002 | 4.230 | 4.363 | 4.218 | 4.361 | 52,682 | +0.16(+3.83%) |
Sep 30, 2002 | 4.208 | 4.208 | 4.201 | 4.201 | 4,789 | -0.18(-4.20%) |
Sep 27, 2002 | 4.385 | 4.385 | 4.385 | 4.385 | 4,105 | -0.00(-0.03%) |
Sep 26, 2002 | 4.515 | 4.515 | 4.386 | 4.386 | 41,735 | -0.07(-1.57%) |
Sep 25, 2002 | 4.456 | 4.456 | 4.456 | 4.456 | 11,631 | +0.14(+3.36%) |
Sep 24, 2002 | 4.304 | 4.319 | 4.304 | 4.312 | 15,052 | +0.00(+0.00%) |
Sep 23, 2002 | 4.385 | 4.385 | 4.312 | 4.312 | 13,683 | -0.21(-4.65%) |
Sep 20, 2002 | 4.496 | 4.522 | 4.496 | 4.522 | 15,052 | -0.02(-0.35%) |
Sep 19, 2002 | 4.531 | 4.559 | 4.503 | 4.538 | 7,526 | -0.10(-2.08%) |
Sep 18, 2002 | 4.635 | 4.635 | 4.635 | 4.635 | 68,419 | -0.07(-1.55%) |
Sep 17, 2002 | 4.858 | 4.858 | 4.708 | 4.708 | 10,947 | -0.04(-0.89%) |
Sep 16, 2002 | 4.785 | 4.793 | 4.750 | 4.750 | 16,420 | -0.12(-2.37%) |
Sep 13, 2002 | 4.880 | 4.880 | 4.851 | 4.866 | 3,284,112 | -0.02(-0.36%) |
Sep 12, 2002 | 4.924 | 4.924 | 4.883 | 4.883 | 13,683 | -0.29(-5.57%) |
Sep 11, 2002 | 5.171 | 5.171 | 5.171 | 5.171 | 10,947 | +0.19(+3.72%) |
Sep 10, 2002 | 4.949 | 5.041 | 4.949 | 4.985 | 21,894 | +0.10(+2.13%) |
Sep 09, 2002 | 4.882 | 4.882 | 4.882 | 4.882 | 3,420 | -0.06(-1.30%) |
Sep 06, 2002 | 4.955 | 4.955 | 4.946 | 4.946 | 21,894 | +0.20(+4.28%) |
Sep 05, 2002 | 4.759 | 4.759 | 4.743 | 4.743 | 32,841 | -0.18(-3.68%) |
Sep 04, 2002 | 4.909 | 4.924 | 4.795 | 4.924 | 85,523 | +0.04(+0.90%) |
Sep 03, 2002 | 4.880 | 4.880 | 4.880 | 4.880 | 684 | -0.15(-2.96%) |
Aug 30, 2002 | 5.059 | 5.059 | 5.029 | 5.029 | 22,578 | -0.14(-2.77%) |
Aug 29, 2002 | 4.980 | 5.173 | 4.980 | 5.173 | 79,366 | -0.06(-1.17%) |
Aug 28, 2002 | 5.234 | 5.234 | 5.234 | 5.234 | 0 | +0.00(+0.00%) |
Aug 27, 2002 | 5.234 | 5.234 | 5.234 | 5.234 | 10,947 | -0.20(-3.71%) |
Aug 26, 2002 | 5.465 | 5.465 | 5.421 | 5.436 | 19,841 | +0.07(+1.34%) |
Aug 23, 2002 | 5.402 | 5.436 | 5.364 | 5.364 | 23,262 | -0.23(-4.05%) |
Aug 22, 2002 | 5.490 | 5.626 | 5.490 | 5.591 | 12,999 | +0.07(+1.19%) |
Aug 21, 2002 | 5.479 | 5.525 | 5.472 | 5.525 | 19,841 | +0.16(+3.00%) |
Aug 20, 2002 | 5.488 | 5.488 | 5.364 | 5.364 | 1,163,123 | +0.06(+1.13%) |
Aug 16, 2002 | 5.189 | 5.319 | 5.189 | 5.304 | 8,210 | +0.16(+3.10%) |
Aug 15, 2002 | 5.145 | 5.145 | 5.145 | 5.145 | 0 | +0.00(+0.00%) |
Aug 14, 2002 | 4.962 | 5.145 | 4.962 | 5.145 | 31,472 | +0.27(+5.45%) |
Aug 13, 2002 | 4.956 | 4.956 | 4.879 | 4.879 | 10,262 | -0.09(-1.82%) |
Aug 12, 2002 | 4.983 | 4.983 | 4.927 | 4.969 | 23,262 | +0.16(+3.31%) |
Aug 07, 2002 | 4.866 | 4.866 | 4.810 | 4.810 | 3,420 | +0.03(+0.64%) |
Aug 06, 2002 | 4.705 | 4.814 | 4.705 | 4.779 | 34,893 | +0.01(+0.15%) |
Aug 05, 2002 | 4.772 | 4.772 | 4.772 | 4.772 | 0 | +0.00(+0.00%) |
Aug 02, 2002 | 4.750 | 4.772 | 4.750 | 4.772 | 4,105 | -0.28(-5.53%) |
Aug 01, 2002 | 5.051 | 5.051 | 5.051 | 5.051 | 0 | +0.00(+0.00%) |
Jul 31, 2002 | 5.073 | 5.073 | 5.051 | 5.051 | 7,526 | -0.09(-1.79%) |
Jul 30, 2002 | 5.143 | 5.143 | 5.143 | 5.143 | 4,105 | +0.05(+0.98%) |
Jul 29, 2002 | 4.920 | 5.094 | 4.920 | 5.094 | 21,894 | +0.29(+5.93%) |
Jul 26, 2002 | 4.809 | 4.809 | 4.809 | 4.809 | 684 | -0.05(-0.93%) |
Jul 25, 2002 | 5.026 | 5.026 | 4.854 | 4.854 | 9,578 | -0.25(-4.98%) |
Jul 24, 2002 | 4.977 | 5.108 | 4.933 | 5.108 | 29,420 | +0.03(+0.60%) |
Jul 23, 2002 | 5.143 | 5.143 | 5.078 | 5.078 | 17,788 | -0.12(-2.39%) |
Jul 22, 2002 | 5.175 | 5.202 | 5.174 | 5.202 | 18,473 | -0.24(-4.48%) |
Jul 19, 2002 | 5.446 | 5.446 | 5.446 | 5.446 | 1,368 | -0.14(-2.49%) |
Jul 17, 2002 | 5.801 | 5.801 | 5.585 | 5.585 | 12,315 | +0.01(+0.16%) |
Jul 12, 2002 | 5.618 | 5.620 | 5.555 | 5.576 | 17,788 | +0.08(+1.46%) |
Jul 11, 2002 | 5.298 | 5.496 | 5.298 | 5.496 | 25,315 | +0.10(+1.79%) |
Jul 10, 2002 | 5.560 | 5.560 | 5.399 | 5.399 | 36,262 | -0.18(-3.15%) |
Jul 09, 2002 | 5.633 | 5.633 | 5.574 | 5.574 | 36,262 | -0.00(-0.03%) |
Jul 08, 2002 | 5.779 | 5.779 | 5.576 | 5.576 | 26,683 | -0.19(-3.27%) |
Jul 05, 2002 | 5.614 | 5.764 | 5.614 | 5.764 | 4,105 | +0.33(+6.16%) |
Jul 04, 2002 | 5.402 | 5.430 | 5.402 | 5.430 | 24,630 | +0.00(+0.00%) |
Jul 03, 2002 | 5.402 | 5.430 | 5.402 | 5.430 | 24,630 | -0.22(-3.88%) |
Jul 02, 2002 | 5.649 | 5.649 | 5.649 | 5.649 | 0 | +0.00(+0.00%) |