Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 3.988 | 3.994 | 3.912 | 3.950 | 197,555 | -0.04(-0.91%) |
Jun 27, 2003 | 4.055 | 4.093 | 3.977 | 3.986 | 167,162 | -0.07(-1.69%) |
Jun 26, 2003 | 3.924 | 4.074 | 3.912 | 4.055 | 250,743 | +0.14(+3.61%) |
Jun 25, 2003 | 3.964 | 3.964 | 3.889 | 3.914 | 240,000 | -0.07(-1.72%) |
Jun 24, 2003 | 3.950 | 4.007 | 3.931 | 3.983 | 67,598 | +0.02(+0.58%) |
Jun 23, 2003 | 4.030 | 4.034 | 3.914 | 3.960 | 91,703 | -0.07(-1.75%) |
Jun 20, 2003 | 4.021 | 4.063 | 3.992 | 4.030 | 88,821 | +0.02(+0.57%) |
Jun 19, 2003 | 4.007 | 4.084 | 3.992 | 4.007 | 92,751 | -0.03(-0.71%) |
Jun 18, 2003 | 3.916 | 4.038 | 3.914 | 4.036 | 73,362 | +0.11(+2.82%) |
Jun 17, 2003 | 3.969 | 3.969 | 3.903 | 3.925 | 78,340 | -0.03(-0.72%) |
Jun 16, 2003 | 3.857 | 3.954 | 3.857 | 3.954 | 67,860 | +0.10(+2.57%) |
Jun 13, 2003 | 3.998 | 3.998 | 3.847 | 3.855 | 79,650 | -0.10(-2.42%) |
Jun 12, 2003 | 3.836 | 3.950 | 3.817 | 3.950 | 69,432 | +0.11(+2.99%) |
Jun 11, 2003 | 3.746 | 3.883 | 3.712 | 3.836 | 167,162 | +0.09(+2.39%) |
Jun 10, 2003 | 3.721 | 3.750 | 3.656 | 3.746 | 141,485 | -0.00(-0.10%) |
Jun 09, 2003 | 3.817 | 3.824 | 3.733 | 3.750 | 74,934 | -0.09(-2.24%) |
Jun 06, 2003 | 3.826 | 3.912 | 3.826 | 3.836 | 63,144 | +0.02(+0.50%) |
Jun 05, 2003 | 3.826 | 3.841 | 3.813 | 3.817 | 186,550 | +0.00(+0.05%) |
Jun 04, 2003 | 3.771 | 3.910 | 3.767 | 3.815 | 116,332 | +0.04(+1.16%) |
Jun 03, 2003 | 3.798 | 3.799 | 3.737 | 3.771 | 117,118 | -0.05(-1.20%) |
Jun 02, 2003 | 3.681 | 3.828 | 3.681 | 3.817 | 128,122 | +0.15(+4.11%) |
May 30, 2003 | 3.626 | 3.719 | 3.597 | 3.666 | 317,293 | -0.05(-1.34%) |
May 29, 2003 | 3.721 | 3.759 | 3.647 | 3.716 | 399,040 | +0.20(+5.82%) |
May 28, 2003 | 3.521 | 3.542 | 3.466 | 3.511 | 74,410 | -0.01(-0.27%) |
May 27, 2003 | 3.387 | 3.521 | 3.378 | 3.521 | 91,441 | +0.15(+4.47%) |
May 23, 2003 | 3.292 | 3.383 | 3.288 | 3.370 | 60,786 | +0.08(+2.38%) |
May 22, 2003 | 3.273 | 3.313 | 3.246 | 3.292 | 52,401 | +0.01(+0.41%) |
May 21, 2003 | 3.349 | 3.383 | 3.229 | 3.279 | 137,817 | -0.09(-2.66%) |
May 20, 2003 | 3.292 | 3.387 | 3.280 | 3.368 | 191,791 | +0.10(+3.16%) |
May 19, 2003 | 3.387 | 3.410 | 3.263 | 3.265 | 165,590 | -0.12(-3.61%) |
May 16, 2003 | 3.420 | 3.441 | 3.387 | 3.387 | 134,410 | -0.07(-1.93%) |
May 15, 2003 | 3.435 | 3.454 | 3.425 | 3.454 | 193,101 | -0.01(-0.17%) |
May 14, 2003 | 3.427 | 3.464 | 3.422 | 3.460 | 87,773 | +0.03(+0.95%) |
May 13, 2003 | 3.410 | 3.446 | 3.397 | 3.427 | 117,380 | -0.01(-0.17%) |
May 12, 2003 | 3.445 | 3.462 | 3.420 | 3.433 | 50,829 | -0.00(-0.06%) |
May 09, 2003 | 3.393 | 3.445 | 3.393 | 3.435 | 125,502 | +0.03(+0.95%) |
May 08, 2003 | 3.418 | 3.431 | 3.380 | 3.403 | 122,882 | -0.01(-0.22%) |
May 07, 2003 | 3.422 | 3.481 | 3.374 | 3.410 | 313,101 | -0.02(-0.61%) |
May 06, 2003 | 3.359 | 3.445 | 3.343 | 3.431 | 204,629 | +0.09(+2.74%) |
May 05, 2003 | 3.286 | 3.347 | 3.244 | 3.340 | 290,568 | +0.06(+1.86%) |
May 02, 2003 | 3.225 | 3.282 | 3.225 | 3.279 | 207,511 | +0.04(+1.36%) |
May 01, 2003 | 3.235 | 3.248 | 3.185 | 3.235 | 154,061 | -0.01(-0.29%) |
Apr 30, 2003 | 3.202 | 3.254 | 3.185 | 3.244 | 171,354 | +0.05(+1.67%) |
Apr 29, 2003 | 3.168 | 3.225 | 3.168 | 3.191 | 196,245 | +0.01(+0.42%) |
Apr 28, 2003 | 3.091 | 3.177 | 3.072 | 3.177 | 71,266 | +0.10(+3.22%) |
Apr 25, 2003 | 3.074 | 3.090 | 3.072 | 3.078 | 119,738 | +0.01(+0.19%) |
Apr 24, 2003 | 3.072 | 3.091 | 3.065 | 3.072 | 132,314 | -0.02(-0.62%) |
Apr 23, 2003 | 3.086 | 3.128 | 3.072 | 3.091 | 47,161 | +0.01(+0.43%) |
Apr 22, 2003 | 3.074 | 3.101 | 3.059 | 3.078 | 172,402 | -0.01(-0.31%) |
Apr 21, 2003 | 3.086 | 3.124 | 3.029 | 3.088 | 156,419 | +0.02(+0.68%) |
Apr 17, 2003 | 3.044 | 3.069 | 2.939 | 3.067 | 228,210 | +0.14(+4.90%) |
Apr 16, 2003 | 2.903 | 2.943 | 2.899 | 2.924 | 84,105 | +0.04(+1.52%) |
Apr 15, 2003 | 2.895 | 2.895 | 2.872 | 2.880 | 57,118 | -0.02(-0.53%) |
Apr 14, 2003 | 2.891 | 2.910 | 2.866 | 2.895 | 47,161 | +0.02(+0.66%) |
Apr 11, 2003 | 2.885 | 2.904 | 2.853 | 2.876 | 142,795 | +0.01(+0.27%) |
Apr 10, 2003 | 2.882 | 2.916 | 2.843 | 2.868 | 108,995 | +0.00(+0.00%) |
Apr 09, 2003 | 2.862 | 2.897 | 2.803 | 2.868 | 207,249 | -0.00(-0.13%) |
Apr 08, 2003 | 2.935 | 2.935 | 2.872 | 2.872 | 189,956 | -0.02(-0.66%) |
Apr 07, 2003 | 2.924 | 2.987 | 2.878 | 2.891 | 172,664 | +0.01(+0.20%) |
Apr 04, 2003 | 2.862 | 2.924 | 2.853 | 2.885 | 152,489 | +0.02(+0.80%) |
Apr 03, 2003 | 2.862 | 2.864 | 2.843 | 2.862 | 119,738 | +0.01(+0.20%) |
Apr 02, 2003 | 2.811 | 2.883 | 2.811 | 2.857 | 258,865 | +0.06(+2.11%) |
Apr 01, 2003 | 2.862 | 2.864 | 2.790 | 2.798 | 183,930 | -0.08(-2.91%) |
Mar 31, 2003 | 2.862 | 2.891 | 2.769 | 2.882 | 279,826 | +0.02(+0.67%) |
Mar 28, 2003 | 2.920 | 2.929 | 2.862 | 2.862 | 216,419 | -0.03(-1.19%) |
Mar 27, 2003 | 2.954 | 2.956 | 2.897 | 2.897 | 348,210 | -0.06(-2.06%) |
Mar 26, 2003 | 3.074 | 3.074 | 2.954 | 2.958 | 431,791 | -0.12(-3.79%) |
Mar 25, 2003 | 2.946 | 3.088 | 2.946 | 3.074 | 214,323 | +0.11(+3.87%) |
Mar 24, 2003 | 3.175 | 3.175 | 2.958 | 2.960 | 188,384 | -0.26(-8.17%) |
Mar 21, 2003 | 2.920 | 3.223 | 2.891 | 3.223 | 377,031 | +0.29(+9.75%) |
Mar 20, 2003 | 2.939 | 2.992 | 2.861 | 2.937 | 106,113 | -0.02(-0.71%) |
Mar 19, 2003 | 2.929 | 2.996 | 2.920 | 2.958 | 129,432 | +0.03(+0.98%) |
Mar 18, 2003 | 2.908 | 2.962 | 2.891 | 2.929 | 132,052 | -0.00(-0.13%) |
Mar 17, 2003 | 2.710 | 2.933 | 2.710 | 2.933 | 171,878 | +0.23(+8.70%) |
Mar 14, 2003 | 2.691 | 2.738 | 2.681 | 2.698 | 93,799 | +0.02(+0.78%) |
Mar 13, 2003 | 2.572 | 2.683 | 2.509 | 2.677 | 528,211 | +0.10(+4.08%) |
Mar 12, 2003 | 2.660 | 2.660 | 2.572 | 2.572 | 278,254 | -0.09(-3.44%) |
Mar 11, 2003 | 2.771 | 2.824 | 2.647 | 2.664 | 222,970 | -0.11(-3.86%) |
Mar 10, 2003 | 2.882 | 2.882 | 2.769 | 2.771 | 172,140 | -0.12(-4.16%) |
Mar 07, 2003 | 2.805 | 2.987 | 2.805 | 2.891 | 312,839 | +0.07(+2.37%) |
Mar 06, 2003 | 2.862 | 2.876 | 2.758 | 2.824 | 108,209 | -0.08(-2.89%) |
Mar 05, 2003 | 2.901 | 2.920 | 2.862 | 2.908 | 230,830 | -0.00(-0.07%) |
Mar 04, 2003 | 2.910 | 2.958 | 2.887 | 2.910 | 208,821 | -0.10(-3.48%) |
Mar 03, 2003 | 3.111 | 3.139 | 2.981 | 3.015 | 138,865 | -0.10(-3.36%) |
Feb 28, 2003 | 3.111 | 3.128 | 3.099 | 3.120 | 213,013 | +0.04(+1.36%) |
Feb 27, 2003 | 3.044 | 3.078 | 3.002 | 3.078 | 265,415 | +0.06(+2.09%) |
Feb 26, 2003 | 3.082 | 3.099 | 3.000 | 3.015 | 154,847 | -0.06(-1.80%) |
Feb 25, 2003 | 3.072 | 3.078 | 3.006 | 3.071 | 109,782 | +0.01(+0.25%) |
Feb 24, 2003 | 3.120 | 3.120 | 3.017 | 3.063 | 119,738 | -0.07(-2.13%) |
Feb 21, 2003 | 3.072 | 3.137 | 3.006 | 3.130 | 89,607 | +0.05(+1.61%) |
Feb 20, 2003 | 3.053 | 3.101 | 2.996 | 3.080 | 107,947 | +0.03(+0.88%) |
Feb 19, 2003 | 3.130 | 3.130 | 2.998 | 3.053 | 216,419 | -0.06(-1.84%) |
Feb 18, 2003 | 2.958 | 3.111 | 2.939 | 3.111 | 262,009 | +0.16(+5.43%) |
Feb 14, 2003 | 2.977 | 2.996 | 2.920 | 2.950 | 334,586 | -0.02(-0.77%) |
Feb 13, 2003 | 2.967 | 2.985 | 2.929 | 2.973 | 271,703 | +0.00(+0.13%) |
Feb 12, 2003 | 3.036 | 3.036 | 2.939 | 2.969 | 346,376 | -0.06(-2.14%) |
Feb 11, 2003 | 3.225 | 3.225 | 3.009 | 3.034 | 528,473 | -0.16(-5.07%) |
Feb 10, 2003 | 3.399 | 3.399 | 2.895 | 3.196 | 713,714 | -0.20(-5.95%) |
Feb 07, 2003 | 3.425 | 3.445 | 3.284 | 3.399 | 163,231 | -0.00(-0.06%) |
Feb 06, 2003 | 3.473 | 3.500 | 3.362 | 3.401 | 105,327 | -0.02(-0.61%) |
Feb 05, 2003 | 3.435 | 3.483 | 3.382 | 3.422 | 198,341 | -0.03(-0.94%) |
Feb 04, 2003 | 3.597 | 3.597 | 3.439 | 3.454 | 397,730 | -0.15(-4.28%) |
Feb 03, 2003 | 3.607 | 3.656 | 3.530 | 3.609 | 73,886 | +0.00(+0.05%) |
Jan 31, 2003 | 3.647 | 3.759 | 3.597 | 3.607 | 177,380 | -0.03(-0.89%) |
Jan 30, 2003 | 3.483 | 3.700 | 3.471 | 3.639 | 5,921,416 | +0.17(+5.01%) |
Jan 29, 2003 | 3.588 | 3.588 | 3.435 | 3.466 | 281,922 | -0.17(-4.77%) |
Jan 28, 2003 | 3.549 | 3.675 | 3.544 | 3.639 | 193,887 | +0.04(+1.17%) |
Jan 27, 2003 | 3.654 | 3.654 | 3.590 | 3.597 | 138,603 | -0.08(-2.08%) |
Jan 24, 2003 | 3.763 | 3.763 | 3.662 | 3.674 | 145,677 | -0.10(-2.63%) |
Jan 23, 2003 | 3.693 | 3.784 | 3.633 | 3.773 | 132,576 | +0.07(+1.91%) |
Jan 22, 2003 | 3.740 | 3.796 | 3.702 | 3.702 | 97,205 | -0.05(-1.37%) |
Jan 21, 2003 | 3.864 | 3.885 | 3.754 | 3.754 | 127,074 | -0.09(-2.43%) |
Jan 17, 2003 | 3.893 | 3.893 | 3.801 | 3.847 | 138,865 | -0.06(-1.42%) |
Jan 16, 2003 | 3.927 | 3.931 | 3.817 | 3.903 | 187,074 | -0.02(-0.49%) |
Jan 15, 2003 | 3.988 | 4.046 | 3.786 | 3.922 | 222,184 | -0.08(-2.05%) |
Jan 14, 2003 | 4.036 | 4.046 | 3.939 | 4.004 | 212,489 | -0.04(-1.04%) |
Jan 13, 2003 | 4.036 | 4.070 | 4.007 | 4.046 | 102,969 | +0.02(+0.57%) |
Jan 10, 2003 | 4.046 | 4.065 | 4.002 | 4.023 | 124,454 | -0.03(-0.85%) |
Jan 09, 2003 | 3.914 | 4.074 | 3.914 | 4.057 | 280,088 | +0.15(+3.71%) |
Jan 08, 2003 | 4.036 | 4.036 | 3.912 | 3.912 | 149,345 | -0.11(-2.84%) |
Jan 07, 2003 | 4.027 | 4.055 | 3.979 | 4.027 | 186,812 | +0.01(+0.19%) |
Jan 06, 2003 | 4.007 | 4.046 | 3.985 | 4.019 | 83,319 | +0.02(+0.53%) |
Jan 03, 2003 | 4.027 | 4.046 | 3.998 | 3.998 | 350,830 | -0.01(-0.24%) |
Jan 02, 2003 | 4.007 | 4.051 | 3.971 | 4.007 | 138,079 | +0.03(+0.77%) |
Dec 31, 2002 | 3.969 | 4.101 | 3.901 | 3.977 | 337,206 | +0.03(+0.68%) |
Dec 30, 2002 | 3.979 | 4.015 | 3.922 | 3.950 | 126,550 | -0.02(-0.43%) |
Dec 27, 2002 | 3.941 | 4.011 | 3.903 | 3.967 | 122,620 | +0.02(+0.63%) |
Dec 26, 2002 | 3.960 | 3.975 | 3.924 | 3.943 | 190,480 | -0.05(-1.15%) |
Dec 24, 2002 | 4.093 | 4.093 | 3.935 | 3.988 | 102,445 | -0.14(-3.46%) |
Dec 23, 2002 | 4.246 | 4.269 | 4.132 | 4.132 | 135,720 | -0.13(-2.96%) |
Dec 20, 2002 | 4.284 | 4.286 | 4.194 | 4.257 | 124,716 | +0.00(+0.04%) |
Dec 19, 2002 | 4.151 | 4.265 | 4.151 | 4.256 | 85,939 | +0.11(+2.76%) |
Dec 18, 2002 | 4.303 | 4.303 | 4.101 | 4.141 | 150,655 | -0.19(-4.41%) |
Dec 17, 2002 | 4.208 | 4.389 | 4.208 | 4.332 | 114,498 | +0.13(+3.18%) |
Dec 16, 2002 | 4.198 | 4.225 | 4.174 | 4.198 | 102,969 | +0.01(+0.18%) |
Dec 13, 2002 | 4.240 | 4.240 | 4.141 | 4.191 | 106,113 | -0.05(-1.17%) |
Dec 12, 2002 | 4.193 | 4.259 | 4.170 | 4.240 | 232,664 | +0.06(+1.46%) |
Dec 11, 2002 | 4.221 | 4.221 | 4.133 | 4.179 | 73,100 | -0.04(-0.99%) |
Dec 10, 2002 | 4.160 | 4.275 | 4.160 | 4.221 | 133,886 | +0.07(+1.70%) |
Dec 09, 2002 | 4.277 | 4.277 | 4.133 | 4.151 | 123,144 | -0.15(-3.42%) |
Dec 06, 2002 | 4.332 | 4.332 | 4.259 | 4.298 | 120,262 | -0.05(-1.14%) |
Dec 05, 2002 | 4.427 | 4.431 | 4.294 | 4.347 | 198,603 | -0.07(-1.60%) |
Dec 04, 2002 | 4.341 | 4.437 | 4.338 | 4.418 | 260,699 | +0.05(+1.09%) |
Dec 03, 2002 | 4.427 | 4.437 | 4.357 | 4.370 | 109,782 | -0.08(-1.72%) |
Dec 02, 2002 | 4.370 | 4.485 | 4.370 | 4.446 | 194,935 | +0.11(+2.64%) |
Nov 29, 2002 | 4.303 | 4.389 | 4.244 | 4.332 | 119,476 | +0.06(+1.29%) |
Nov 27, 2002 | 3.975 | 4.290 | 3.975 | 4.277 | 360,787 | +0.32(+8.00%) |
Nov 26, 2002 | 4.093 | 4.093 | 3.859 | 3.960 | 148,821 | -0.14(-3.49%) |
Nov 25, 2002 | 4.101 | 4.111 | 3.969 | 4.103 | 104,017 | +0.00(+0.09%) |
Nov 22, 2002 | 4.103 | 4.132 | 4.061 | 4.099 | 115,022 | -0.07(-1.60%) |
Nov 21, 2002 | 4.065 | 4.261 | 4.017 | 4.166 | 237,380 | +0.14(+3.36%) |
Nov 20, 2002 | 3.998 | 4.093 | 3.990 | 4.030 | 113,712 | +0.02(+0.48%) |
Nov 19, 2002 | 3.988 | 4.093 | 3.971 | 4.011 | 102,445 | +0.02(+0.38%) |
Nov 18, 2002 | 4.007 | 4.084 | 3.969 | 3.996 | 92,227 | -0.03(-0.66%) |
Nov 15, 2002 | 4.070 | 4.070 | 4.023 | 4.023 | 59,738 | -0.05(-1.17%) |
Nov 14, 2002 | 3.927 | 4.076 | 3.914 | 4.070 | 97,205 | +0.14(+3.64%) |
Nov 13, 2002 | 3.975 | 4.006 | 3.889 | 3.927 | 90,917 | -0.05(-1.25%) |
Nov 12, 2002 | 3.960 | 4.072 | 3.927 | 3.977 | 79,650 | +0.05(+1.17%) |
Nov 11, 2002 | 3.969 | 4.007 | 3.931 | 3.931 | 100,873 | -0.07(-1.81%) |
Nov 08, 2002 | 4.189 | 4.229 | 3.979 | 4.004 | 72,314 | -0.19(-4.64%) |
Nov 07, 2002 | 4.313 | 4.313 | 4.147 | 4.198 | 118,166 | -0.12(-2.87%) |
Nov 06, 2002 | 4.208 | 4.332 | 4.198 | 4.322 | 129,432 | +0.12(+2.95%) |
Nov 05, 2002 | 4.256 | 4.286 | 4.135 | 4.198 | 98,253 | -0.07(-1.57%) |
Nov 04, 2002 | 4.198 | 4.285 | 4.151 | 4.265 | 233,712 | +0.09(+2.05%) |
Nov 01, 2002 | 4.007 | 4.179 | 4.006 | 4.179 | 438,866 | +0.18(+4.53%) |
Oct 31, 2002 | 4.007 | 4.030 | 3.969 | 3.998 | 4,951,980 | -0.03(-0.71%) |
Oct 30, 2002 | 3.883 | 4.027 | 3.874 | 4.027 | 198,079 | +0.15(+3.94%) |
Oct 29, 2002 | 3.922 | 3.931 | 3.790 | 3.874 | 186,288 | -0.05(-1.22%) |
Oct 28, 2002 | 3.950 | 3.979 | 3.874 | 3.922 | 84,891 | -0.02(-0.48%) |
Oct 25, 2002 | 3.998 | 4.007 | 3.914 | 3.941 | 241,834 | -0.06(-1.57%) |
Oct 24, 2002 | 4.046 | 4.046 | 3.979 | 4.004 | 264,629 | -0.04(-0.90%) |
Oct 23, 2002 | 4.065 | 4.072 | 3.918 | 4.040 | 123,930 | -0.04(-0.98%) |
Oct 22, 2002 | 4.198 | 4.198 | 4.065 | 4.080 | 68,384 | -0.12(-2.82%) |
Oct 21, 2002 | 4.007 | 4.229 | 4.007 | 4.198 | 393,014 | +0.19(+4.76%) |
Oct 18, 2002 | 3.864 | 4.007 | 3.798 | 4.007 | 370,743 | +0.15(+3.91%) |
Oct 17, 2002 | 3.988 | 3.990 | 3.645 | 3.857 | 573,276 | -0.25(-6.09%) |
Oct 16, 2002 | 4.275 | 4.275 | 4.101 | 4.107 | 138,341 | -0.22(-4.99%) |
Oct 15, 2002 | 3.969 | 4.322 | 3.960 | 4.322 | 108,733 | +0.37(+9.31%) |
Oct 14, 2002 | 3.903 | 4.007 | 3.841 | 3.954 | 52,401 | +0.07(+1.82%) |
Oct 11, 2002 | 3.836 | 3.960 | 3.836 | 3.883 | 127,598 | +0.06(+1.50%) |
Oct 10, 2002 | 3.702 | 3.849 | 3.624 | 3.826 | 169,782 | +0.10(+2.82%) |
Oct 09, 2002 | 4.084 | 4.084 | 3.721 | 3.721 | 124,716 | -0.35(-8.62%) |
Oct 08, 2002 | 4.046 | 4.130 | 4.007 | 4.072 | 79,650 | +0.03(+0.66%) |
Oct 07, 2002 | 4.132 | 4.194 | 4.046 | 4.046 | 183,406 | -0.10(-2.53%) |
Oct 04, 2002 | 4.324 | 4.357 | 4.139 | 4.151 | 72,576 | -0.17(-3.97%) |
Oct 03, 2002 | 4.393 | 4.500 | 4.322 | 4.322 | 82,795 | -0.08(-1.74%) |
Oct 02, 2002 | 4.416 | 4.494 | 4.351 | 4.399 | 117,642 | -0.03(-0.65%) |
Oct 01, 2002 | 4.179 | 4.427 | 4.128 | 4.427 | 213,013 | +0.26(+6.18%) |
Sep 30, 2002 | 4.254 | 4.254 | 4.112 | 4.170 | 165,328 | -0.08(-1.80%) |
Sep 27, 2002 | 4.341 | 4.343 | 4.244 | 4.246 | 183,406 | -0.09(-1.98%) |
Sep 26, 2002 | 4.322 | 4.359 | 4.273 | 4.332 | 23,633,262 | +0.02(+0.44%) |
Sep 25, 2002 | 4.313 | 4.406 | 4.256 | 4.313 | 95,109 | +0.02(+0.44%) |
Sep 24, 2002 | 4.227 | 4.443 | 4.227 | 4.294 | 246,288 | +0.07(+1.67%) |
Sep 23, 2002 | 4.591 | 4.591 | 4.193 | 4.223 | 257,031 | -0.37(-7.98%) |
Sep 20, 2002 | 4.637 | 4.664 | 4.584 | 4.590 | 172,664 | +0.01(+0.21%) |
Sep 19, 2002 | 4.590 | 4.647 | 4.580 | 4.580 | 229,782 | -0.01(-0.21%) |
Sep 18, 2002 | 4.561 | 4.651 | 4.530 | 4.590 | 149,083 | +0.03(+0.63%) |
Sep 17, 2002 | 4.570 | 4.582 | 4.500 | 4.561 | 155,109 | +0.04(+0.84%) |
Sep 16, 2002 | 4.580 | 4.601 | 4.523 | 4.523 | 75,982 | -0.07(-1.46%) |
Sep 13, 2002 | 4.475 | 4.616 | 4.475 | 4.590 | 68,384 | +0.10(+2.34%) |
Sep 12, 2002 | 4.485 | 4.546 | 4.446 | 4.485 | 138,865 | -0.02(-0.42%) |
Sep 11, 2002 | 4.450 | 4.544 | 4.450 | 4.504 | 78,340 | +0.07(+1.51%) |
Sep 10, 2002 | 4.437 | 4.523 | 4.435 | 4.437 | 109,519 | +0.00(+0.00%) |
Sep 09, 2002 | 4.580 | 4.590 | 4.429 | 4.437 | 247,075 | -0.09(-1.94%) |
Sep 06, 2002 | 4.408 | 4.540 | 4.393 | 4.525 | 7,205,263 | +0.12(+2.64%) |
Sep 05, 2002 | 4.563 | 4.563 | 4.406 | 4.408 | 6,052,421 | -0.15(-3.39%) |
Sep 04, 2002 | 4.418 | 4.563 | 4.383 | 4.563 | 76,506 | +0.16(+3.73%) |
Sep 03, 2002 | 4.633 | 4.633 | 4.389 | 4.399 | 83,319 | -0.22(-4.75%) |
Aug 30, 2002 | 4.622 | 4.679 | 4.618 | 4.618 | 57,642 | +0.00(+0.00%) |
Aug 29, 2002 | 4.551 | 4.628 | 4.504 | 4.618 | 70,480 | +0.08(+1.77%) |
Aug 28, 2002 | 4.723 | 4.723 | 4.538 | 4.538 | 63,406 | -0.19(-4.11%) |
Aug 27, 2002 | 4.847 | 4.876 | 4.733 | 4.733 | 93,799 | -0.10(-1.98%) |
Aug 26, 2002 | 4.780 | 4.828 | 4.717 | 4.828 | 72,052 | +0.03(+0.60%) |
Aug 23, 2002 | 4.838 | 4.906 | 4.799 | 4.799 | 110,568 | -0.06(-1.33%) |
Aug 22, 2002 | 4.876 | 4.885 | 4.809 | 4.864 | 85,939 | +0.01(+0.16%) |
Aug 21, 2002 | 4.790 | 4.904 | 4.757 | 4.857 | 84,629 | +0.09(+1.80%) |
Aug 20, 2002 | 4.857 | 4.866 | 4.771 | 4.771 | 159,039 | +0.05(+1.01%) |
Aug 16, 2002 | 4.761 | 4.761 | 4.633 | 4.723 | 84,105 | +0.00(+0.08%) |
Aug 15, 2002 | 4.656 | 4.740 | 4.628 | 4.719 | 42,445 | +0.09(+2.02%) |
Aug 14, 2002 | 4.620 | 4.626 | 4.429 | 4.626 | 128,384 | +0.01(+0.25%) |
Aug 13, 2002 | 4.733 | 4.805 | 4.611 | 4.614 | 155,633 | -0.12(-2.50%) |
Aug 12, 2002 | 4.752 | 4.771 | 4.672 | 4.733 | 78,078 | +0.02(+0.49%) |
Aug 07, 2002 | 4.614 | 4.710 | 4.549 | 4.710 | 51,877 | +0.11(+2.32%) |
Aug 06, 2002 | 4.485 | 4.603 | 4.456 | 4.603 | 99,825 | +0.12(+2.64%) |
Aug 05, 2002 | 4.609 | 4.612 | 4.485 | 4.485 | 211,179 | -0.11(-2.49%) |
Aug 02, 2002 | 4.838 | 4.847 | 4.599 | 4.599 | 88,559 | -0.19(-3.98%) |
Aug 01, 2002 | 4.752 | 4.794 | 4.694 | 4.790 | 47,947 | +0.06(+1.21%) |
Jul 31, 2002 | 4.876 | 4.876 | 4.706 | 4.733 | 137,817 | -0.13(-2.71%) |
Jul 30, 2002 | 4.914 | 4.914 | 4.809 | 4.864 | 116,070 | -0.04(-0.78%) |
Jul 29, 2002 | 4.580 | 4.923 | 4.580 | 4.902 | 159,301 | +0.19(+4.01%) |
Jul 26, 2002 | 4.799 | 4.809 | 4.704 | 4.714 | 71,004 | -0.06(-1.24%) |
Jul 25, 2002 | 4.742 | 4.887 | 4.691 | 4.773 | 170,568 | +0.10(+2.08%) |
Jul 24, 2002 | 4.227 | 4.675 | 4.168 | 4.675 | 167,948 | +0.45(+10.66%) |
Jul 23, 2002 | 4.609 | 4.628 | 4.202 | 4.225 | 259,651 | -0.35(-7.75%) |
Jul 22, 2002 | 4.819 | 4.826 | 4.542 | 4.580 | 131,266 | -0.25(-5.14%) |
Jul 19, 2002 | 5.070 | 5.070 | 4.780 | 4.828 | 102,445 | -0.18(-3.62%) |
Jul 17, 2002 | 4.981 | 5.095 | 4.819 | 5.009 | 267,511 | -0.46(-8.38%) |
Jul 12, 2002 | 5.563 | 5.658 | 5.402 | 5.467 | 116,332 | -0.10(-1.72%) |
Jul 11, 2002 | 5.876 | 5.876 | 5.525 | 5.563 | 144,105 | -0.32(-5.39%) |
Jul 10, 2002 | 5.977 | 6.032 | 5.864 | 5.880 | 230,568 | -0.10(-1.66%) |
Jul 09, 2002 | 5.878 | 5.979 | 5.878 | 5.979 | 264,629 | +0.10(+1.72%) |
Jul 08, 2002 | 5.630 | 5.878 | 5.630 | 5.878 | 400,874 | +0.25(+4.41%) |
Jul 05, 2002 | 5.343 | 5.630 | 5.343 | 5.630 | 80,436 | +0.30(+5.66%) |
Jul 04, 2002 | 5.639 | 5.639 | 5.246 | 5.328 | 78,602 | +0.00(+0.00%) |
Jul 03, 2002 | 5.639 | 5.639 | 5.246 | 5.328 | 161,397 | -0.30(-5.32%) |
Jul 02, 2002 | 5.763 | 5.782 | 5.628 | 5.628 | 129,956 | -0.14(-2.38%) |