Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 5.041 | 5.055 | 4.995 | 5.055 | 12,268 | -0.02(-0.37%) |
May 29, 2003 | 5.064 | 5.106 | 5.064 | 5.074 | 14,205 | -0.01(-0.18%) |
May 28, 2003 | 5.064 | 5.083 | 5.064 | 5.083 | 10,546 | +0.02(+0.37%) |
May 27, 2003 | 5.018 | 5.064 | 5.018 | 5.064 | 7,748 | +0.05(+0.93%) |
May 23, 2003 | 5.018 | 5.023 | 4.985 | 5.018 | 14,635 | +0.05(+0.93%) |
May 22, 2003 | 4.995 | 4.995 | 4.971 | 4.971 | 2,152 | -0.02(-0.47%) |
May 21, 2003 | 5.018 | 5.032 | 4.995 | 4.995 | 7,748 | -0.05(-0.92%) |
May 20, 2003 | 5.013 | 5.041 | 4.925 | 5.041 | 19,370 | +0.00(+0.00%) |
May 19, 2003 | 5.036 | 5.041 | 4.981 | 5.041 | 20,016 | -0.01(-0.18%) |
May 16, 2003 | 5.050 | 5.050 | 5.050 | 5.050 | 860 | +0.00(+0.00%) |
May 15, 2003 | 5.032 | 5.050 | 5.032 | 5.050 | 8,609 | +0.01(+0.18%) |
May 14, 2003 | 5.041 | 5.041 | 5.041 | 5.041 | 7,748 | -0.01(-0.18%) |
May 13, 2003 | 5.041 | 5.064 | 5.041 | 5.050 | 2,582 | +0.01(+0.18%) |
May 12, 2003 | 5.078 | 5.102 | 5.041 | 5.041 | 24,320 | -0.05(-0.91%) |
May 09, 2003 | 5.032 | 5.092 | 5.032 | 5.088 | 18,724 | +0.06(+1.11%) |
May 08, 2003 | 5.032 | 5.032 | 5.032 | 5.032 | 2,797 | -0.01(-0.18%) |
May 07, 2003 | 5.055 | 5.088 | 5.041 | 5.041 | 6,887 | -0.01(-0.28%) |
May 06, 2003 | 5.041 | 5.055 | 4.999 | 5.055 | 21,522 | +0.13(+2.74%) |
May 05, 2003 | 4.786 | 4.925 | 4.786 | 4.920 | 23,459 | +0.13(+2.72%) |
May 02, 2003 | 4.767 | 4.790 | 4.744 | 4.790 | 10,976 | +0.02(+0.49%) |
May 01, 2003 | 4.711 | 4.786 | 4.711 | 4.767 | 19,155 | +0.07(+1.38%) |
Apr 30, 2003 | 4.702 | 4.702 | 4.702 | 4.702 | 2,582 | +0.01(+0.20%) |
Apr 29, 2003 | 4.693 | 4.693 | 4.693 | 4.693 | 0 | +0.00(+0.00%) |
Apr 28, 2003 | 4.590 | 4.693 | 4.590 | 4.693 | 15,926 | +0.11(+2.33%) |
Apr 25, 2003 | 4.600 | 4.604 | 4.586 | 4.586 | 9,254 | -0.06(-1.30%) |
Apr 24, 2003 | 4.600 | 4.646 | 4.600 | 4.646 | 14,205 | +0.00(+0.00%) |
Apr 23, 2003 | 4.600 | 4.669 | 4.600 | 4.646 | 9,254 | +0.07(+1.42%) |
Apr 22, 2003 | 4.553 | 4.623 | 4.521 | 4.581 | 20,231 | +0.01(+0.20%) |
Apr 21, 2003 | 4.507 | 4.572 | 4.507 | 4.572 | 3,443 | +0.08(+1.76%) |
Apr 17, 2003 | 4.470 | 4.507 | 4.470 | 4.493 | 16,142 | +0.02(+0.52%) |
Apr 16, 2003 | 4.437 | 4.470 | 4.437 | 4.470 | 11,407 | +0.00(+0.00%) |
Apr 15, 2003 | 4.437 | 4.470 | 4.437 | 4.470 | 7,317 | +0.05(+1.05%) |
Apr 14, 2003 | 4.423 | 4.446 | 4.419 | 4.423 | 23,029 | +0.05(+1.06%) |
Apr 11, 2003 | 4.372 | 4.377 | 4.367 | 4.377 | 11,837 | -0.04(-0.84%) |
Apr 10, 2003 | 4.414 | 4.414 | 4.414 | 4.414 | 430 | +0.00(+0.00%) |
Apr 09, 2003 | 4.409 | 4.437 | 4.409 | 4.414 | 9,254 | -0.02(-0.52%) |
Apr 08, 2003 | 4.456 | 4.470 | 4.437 | 4.437 | 7,533 | +0.00(+0.00%) |
Apr 07, 2003 | 4.460 | 4.530 | 4.437 | 4.437 | 23,675 | +0.00(+0.00%) |
Apr 04, 2003 | 4.414 | 4.437 | 4.414 | 4.437 | 7,533 | +0.00(+0.00%) |
Apr 03, 2003 | 4.451 | 4.451 | 4.437 | 4.437 | 5,811 | +0.00(+0.00%) |
Apr 02, 2003 | 4.460 | 4.460 | 4.437 | 4.437 | 47,565 | +0.07(+1.60%) |
Apr 01, 2003 | 4.349 | 4.367 | 4.335 | 4.367 | 82,648 | +0.05(+1.08%) |
Mar 31, 2003 | 4.367 | 4.391 | 4.307 | 4.321 | 16,357 | -0.07(-1.59%) |
Mar 28, 2003 | 4.367 | 4.391 | 4.182 | 4.391 | 37,019 | -0.02(-0.53%) |
Mar 27, 2003 | 4.451 | 4.451 | 4.344 | 4.414 | 26,257 | -0.04(-0.84%) |
Mar 26, 2003 | 4.460 | 4.460 | 4.437 | 4.451 | 3,658 | -0.01(-0.21%) |
Mar 25, 2003 | 4.423 | 4.460 | 4.423 | 4.460 | 4,089 | +0.03(+0.73%) |
Mar 24, 2003 | 4.437 | 4.437 | 4.428 | 4.428 | 8,178 | -0.06(-1.24%) |
Mar 21, 2003 | 4.428 | 4.484 | 4.428 | 4.484 | 24,966 | +0.06(+1.26%) |
Mar 20, 2003 | 4.395 | 4.432 | 4.395 | 4.428 | 6,456 | +0.03(+0.74%) |
Mar 19, 2003 | 4.414 | 4.414 | 4.391 | 4.395 | 9,470 | +0.03(+0.64%) |
Mar 18, 2003 | 4.367 | 4.372 | 4.367 | 4.367 | 5,165 | +0.00(+0.00%) |
Mar 17, 2003 | 4.321 | 4.391 | 4.316 | 4.367 | 7,963 | +0.02(+0.53%) |
Mar 14, 2003 | 4.391 | 4.414 | 4.344 | 4.344 | 16,357 | +0.00(+0.00%) |
Mar 13, 2003 | 4.182 | 4.344 | 4.182 | 4.344 | 16,142 | +0.16(+3.89%) |
Mar 12, 2003 | 4.182 | 4.186 | 4.182 | 4.182 | 5,165 | -0.03(-0.77%) |
Mar 11, 2003 | 4.182 | 4.214 | 4.182 | 4.214 | 6,241 | +0.02(+0.44%) |
Mar 10, 2003 | 4.186 | 4.200 | 4.186 | 4.196 | 9,900 | +0.02(+0.56%) |
Mar 07, 2003 | 4.177 | 4.177 | 4.168 | 4.172 | 7,317 | +0.00(+0.00%) |
Mar 06, 2003 | 4.163 | 4.182 | 4.158 | 4.172 | 7,317 | -0.00(-0.11%) |
Mar 05, 2003 | 4.182 | 4.182 | 4.177 | 4.177 | 5,595 | +0.02(+0.56%) |
Mar 04, 2003 | 4.154 | 4.154 | 4.154 | 4.154 | 24,751 | +0.01(+0.22%) |
Mar 03, 2003 | 4.149 | 4.149 | 4.144 | 4.144 | 4,519 | +0.03(+0.79%) |
Feb 28, 2003 | 4.089 | 4.112 | 4.089 | 4.112 | 1,937 | +0.02(+0.57%) |
Feb 27, 2003 | 4.065 | 4.089 | 4.065 | 4.089 | 10,115 | +0.00(+0.11%) |
Feb 26, 2003 | 4.135 | 4.135 | 4.084 | 4.084 | 4,519 | -0.05(-1.24%) |
Feb 25, 2003 | 4.275 | 4.275 | 4.047 | 4.135 | 56,174 | -0.14(-3.37%) |
Feb 24, 2003 | 4.288 | 4.298 | 4.279 | 4.279 | 12,698 | -0.02(-0.54%) |
Feb 21, 2003 | 4.293 | 4.302 | 4.284 | 4.302 | 4,950 | +0.00(+0.00%) |
Feb 20, 2003 | 4.298 | 4.307 | 4.298 | 4.302 | 7,963 | -0.00(-0.11%) |
Feb 19, 2003 | 4.284 | 4.307 | 4.284 | 4.307 | 4,950 | +0.02(+0.54%) |
Feb 18, 2003 | 4.265 | 4.298 | 4.265 | 4.284 | 12,698 | +0.04(+0.88%) |
Feb 14, 2003 | 4.228 | 4.251 | 4.228 | 4.247 | 5,380 | +0.02(+0.44%) |
Feb 13, 2003 | 4.247 | 4.247 | 4.228 | 4.228 | 7,102 | -0.01(-0.22%) |
Feb 12, 2003 | 4.237 | 4.242 | 4.237 | 4.237 | 8,824 | -0.05(-1.08%) |
Feb 11, 2003 | 4.288 | 4.288 | 4.284 | 4.284 | 6,456 | +0.00(+0.11%) |
Feb 10, 2003 | 4.284 | 4.288 | 4.279 | 4.279 | 35,297 | -0.00(-0.11%) |
Feb 07, 2003 | 4.321 | 4.321 | 4.284 | 4.284 | 12,698 | -0.04(-0.97%) |
Feb 06, 2003 | 4.363 | 4.391 | 4.326 | 4.326 | 49,933 | -0.04(-0.85%) |
Feb 05, 2003 | 4.344 | 4.372 | 4.344 | 4.363 | 5,380 | +0.01(+0.32%) |
Feb 04, 2003 | 4.363 | 4.363 | 4.326 | 4.349 | 9,900 | -0.04(-0.95%) |
Feb 03, 2003 | 4.302 | 4.391 | 4.302 | 4.391 | 6,241 | +0.08(+1.94%) |
Jan 31, 2003 | 4.298 | 4.307 | 4.298 | 4.307 | 5,811 | +0.01(+0.22%) |
Jan 30, 2003 | 4.228 | 4.298 | 4.228 | 4.298 | 30,777 | +0.07(+1.65%) |
Jan 29, 2003 | 4.205 | 4.228 | 4.205 | 4.228 | 16,787 | +0.00(+0.00%) |
Jan 28, 2003 | 4.275 | 4.275 | 4.228 | 4.228 | 16,142 | +0.00(+0.00%) |
Jan 27, 2003 | 4.288 | 4.288 | 4.228 | 4.228 | 6,672 | -0.07(-1.62%) |
Jan 24, 2003 | 4.335 | 4.340 | 4.298 | 4.298 | 12,698 | -0.02(-0.43%) |
Jan 23, 2003 | 4.307 | 4.316 | 4.307 | 4.316 | 7,317 | -0.00(-0.11%) |
Jan 22, 2003 | 4.307 | 4.326 | 4.307 | 4.321 | 5,595 | +0.01(+0.32%) |
Jan 21, 2003 | 4.391 | 4.391 | 4.307 | 4.307 | 9,900 | -0.06(-1.38%) |
Jan 17, 2003 | 4.414 | 4.414 | 4.367 | 4.367 | 7,102 | +0.00(+0.00%) |
Jan 16, 2003 | 4.367 | 4.367 | 4.363 | 4.367 | 15,496 | +0.01(+0.32%) |
Jan 15, 2003 | 4.419 | 4.419 | 4.354 | 4.354 | 10,331 | -0.06(-1.37%) |
Jan 14, 2003 | 4.423 | 4.437 | 4.414 | 4.414 | 11,407 | +0.00(+0.00%) |
Jan 13, 2003 | 4.414 | 4.437 | 4.400 | 4.414 | 9,039 | +0.04(+0.85%) |
Jan 10, 2003 | 4.377 | 4.381 | 4.367 | 4.377 | 5,595 | -0.01(-0.32%) |
Jan 09, 2003 | 4.344 | 4.391 | 4.344 | 4.391 | 6,672 | +0.05(+1.18%) |
Jan 08, 2003 | 4.367 | 4.367 | 4.321 | 4.340 | 8,393 | -0.05(-1.16%) |
Jan 07, 2003 | 4.344 | 4.391 | 4.344 | 4.391 | 2,582 | +0.05(+1.07%) |
Jan 06, 2003 | 4.344 | 4.391 | 4.344 | 4.344 | 24,320 | -0.01(-0.21%) |
Jan 03, 2003 | 4.321 | 4.354 | 4.321 | 4.354 | 4,950 | +0.03(+0.75%) |
Jan 02, 2003 | 4.256 | 4.326 | 4.256 | 4.321 | 18,294 | +0.07(+1.53%) |
Dec 31, 2002 | 4.205 | 4.261 | 4.205 | 4.256 | 29,701 | +0.00(+0.11%) |
Dec 30, 2002 | 4.209 | 4.270 | 4.209 | 4.251 | 8,824 | +0.05(+1.10%) |
Dec 27, 2002 | 4.223 | 4.233 | 4.205 | 4.205 | 17,648 | -0.03(-0.66%) |
Dec 26, 2002 | 4.228 | 4.233 | 4.228 | 4.233 | 7,533 | +0.02(+0.55%) |
Dec 24, 2002 | 4.219 | 4.219 | 4.209 | 4.209 | 5,811 | -0.02(-0.44%) |
Dec 23, 2002 | 4.228 | 4.228 | 4.228 | 4.228 | 1,721 | +0.02(+0.44%) |
Dec 20, 2002 | 4.168 | 4.209 | 4.168 | 4.209 | 7,963 | +0.03(+0.67%) |
Dec 19, 2002 | 4.158 | 4.228 | 4.158 | 4.182 | 20,016 | -0.02(-0.55%) |
Dec 18, 2002 | 4.237 | 4.237 | 4.205 | 4.205 | 11,837 | -0.02(-0.55%) |
Dec 17, 2002 | 4.275 | 4.275 | 4.228 | 4.228 | 19,155 | -0.08(-1.94%) |
Dec 16, 2002 | 4.228 | 4.312 | 4.228 | 4.312 | 37,665 | +0.07(+1.75%) |
Dec 13, 2002 | 4.279 | 4.279 | 4.237 | 4.237 | 14,850 | -0.04(-0.98%) |
Dec 12, 2002 | 4.279 | 4.284 | 4.279 | 4.279 | 23,459 | -0.03(-0.75%) |
Dec 11, 2002 | 4.288 | 4.312 | 4.288 | 4.312 | 13,344 | +0.03(+0.76%) |
Dec 10, 2002 | 4.279 | 4.316 | 4.279 | 4.279 | 24,751 | -0.00(-0.11%) |
Dec 09, 2002 | 4.298 | 4.298 | 4.284 | 4.284 | 20,877 | -0.01(-0.32%) |
Dec 06, 2002 | 4.321 | 4.367 | 4.298 | 4.298 | 33,360 | -0.07(-1.60%) |
Dec 05, 2002 | 4.358 | 4.367 | 4.358 | 4.367 | 645 | +0.02(+0.43%) |
Dec 04, 2002 | 4.344 | 4.349 | 4.344 | 4.349 | 3,228 | -0.02(-0.43%) |
Dec 03, 2002 | 4.367 | 4.391 | 4.367 | 4.367 | 8,393 | +0.00(+0.00%) |
Dec 02, 2002 | 4.340 | 4.367 | 4.340 | 4.367 | 21,307 | +0.03(+0.75%) |
Nov 29, 2002 | 4.326 | 4.367 | 4.326 | 4.335 | 4,950 | +0.03(+0.65%) |
Nov 27, 2002 | 4.284 | 4.321 | 4.284 | 4.307 | 8,178 | +0.01(+0.22%) |
Nov 26, 2002 | 4.326 | 4.326 | 4.298 | 4.298 | 17,433 | -0.02(-0.54%) |
Nov 25, 2002 | 4.279 | 4.326 | 4.279 | 4.321 | 5,811 | +0.04(+0.98%) |
Nov 22, 2002 | 4.298 | 4.307 | 4.279 | 4.279 | 12,268 | -0.07(-1.50%) |
Nov 21, 2002 | 4.270 | 4.344 | 4.270 | 4.344 | 15,066 | +0.16(+3.89%) |
Nov 20, 2002 | 4.200 | 4.228 | 4.182 | 4.182 | 2,797 | -0.02(-0.55%) |
Nov 19, 2002 | 4.163 | 4.205 | 4.163 | 4.205 | 6,026 | +0.05(+1.12%) |
Nov 18, 2002 | 4.158 | 4.200 | 4.158 | 4.158 | 33,575 | +0.02(+0.45%) |
Nov 15, 2002 | 4.205 | 4.205 | 4.130 | 4.140 | 47,350 | -0.05(-1.11%) |
Nov 14, 2002 | 4.182 | 4.191 | 4.182 | 4.186 | 6,887 | -0.02(-0.44%) |
Nov 13, 2002 | 4.200 | 4.205 | 4.200 | 4.205 | 645 | +0.00(+0.11%) |
Nov 12, 2002 | 4.196 | 4.205 | 4.196 | 4.200 | 9,685 | +0.01(+0.33%) |
Nov 11, 2002 | 4.163 | 4.205 | 4.163 | 4.186 | 9,039 | +0.05(+1.12%) |
Nov 08, 2002 | 4.158 | 4.158 | 4.140 | 4.140 | 2,582 | -0.04(-1.00%) |
Nov 07, 2002 | 4.191 | 4.191 | 4.182 | 4.182 | 6,026 | -0.01(-0.22%) |
Nov 06, 2002 | 4.191 | 4.191 | 4.191 | 4.191 | 5,595 | -0.04(-0.88%) |
Nov 05, 2002 | 4.200 | 4.228 | 4.200 | 4.228 | 3,443 | +0.01(+0.33%) |
Nov 04, 2002 | 4.209 | 4.251 | 4.186 | 4.214 | 30,562 | +0.08(+1.91%) |
Nov 01, 2002 | 4.042 | 4.135 | 4.042 | 4.135 | 58,757 | +0.11(+2.65%) |
Oct 31, 2002 | 4.019 | 4.065 | 4.010 | 4.028 | 18,079 | +0.00(+0.12%) |
Oct 30, 2002 | 4.019 | 4.024 | 4.019 | 4.024 | 5,595 | -0.02(-0.46%) |
Oct 29, 2002 | 4.042 | 4.042 | 4.042 | 4.042 | 4,735 | +0.02(+0.58%) |
Oct 28, 2002 | 4.019 | 4.019 | 4.019 | 4.019 | 6,672 | +0.00(+0.00%) |
Oct 25, 2002 | 4.019 | 4.038 | 4.019 | 4.019 | 7,748 | -0.02(-0.57%) |
Oct 24, 2002 | 4.019 | 4.042 | 4.019 | 4.042 | 3,874 | +0.02(+0.58%) |
Oct 23, 2002 | 3.926 | 4.019 | 3.926 | 4.019 | 19,370 | +0.08(+2.00%) |
Oct 22, 2002 | 3.926 | 3.973 | 3.926 | 3.940 | 13,774 | +0.01(+0.36%) |
Oct 21, 2002 | 3.949 | 3.959 | 3.926 | 3.926 | 8,393 | +0.02(+0.60%) |
Oct 18, 2002 | 3.912 | 3.949 | 3.903 | 3.903 | 21,953 | -0.00(-0.12%) |
Oct 17, 2002 | 3.866 | 3.907 | 3.866 | 3.907 | 2,367 | +0.03(+0.72%) |
Oct 16, 2002 | 3.880 | 3.880 | 3.810 | 3.880 | 20,446 | -0.02(-0.60%) |
Oct 15, 2002 | 3.852 | 3.903 | 3.852 | 3.903 | 7,748 | +0.09(+2.31%) |
Oct 14, 2002 | 3.726 | 3.824 | 3.726 | 3.815 | 27,549 | +0.12(+3.27%) |
Oct 11, 2002 | 3.592 | 3.717 | 3.592 | 3.694 | 27,549 | +0.11(+2.98%) |
Oct 10, 2002 | 3.633 | 3.633 | 3.531 | 3.587 | 42,400 | -0.09(-2.53%) |
Oct 09, 2002 | 3.833 | 3.833 | 3.638 | 3.680 | 17,864 | -0.18(-4.58%) |
Oct 08, 2002 | 3.810 | 3.856 | 3.810 | 3.856 | 23,029 | -0.07(-1.66%) |
Oct 07, 2002 | 4.024 | 4.024 | 3.921 | 3.921 | 7,102 | -0.12(-2.99%) |
Oct 04, 2002 | 4.065 | 4.112 | 3.996 | 4.042 | 21,738 | +0.09(+2.35%) |
Oct 03, 2002 | 3.949 | 3.949 | 3.949 | 3.949 | 4,735 | -0.03(-0.82%) |
Oct 02, 2002 | 3.982 | 3.982 | 3.982 | 3.982 | 6,672 | +0.01(+0.23%) |
Oct 01, 2002 | 3.973 | 3.973 | 3.963 | 3.973 | 9,254 | -0.02(-0.58%) |
Sep 30, 2002 | 4.051 | 4.051 | 3.973 | 3.996 | 15,496 | -0.06(-1.38%) |
Sep 27, 2002 | 4.089 | 4.089 | 4.051 | 4.051 | 8,824 | -0.06(-1.47%) |
Sep 26, 2002 | 4.047 | 4.112 | 4.047 | 4.112 | 9,685 | +0.14(+3.51%) |
Sep 25, 2002 | 3.959 | 3.996 | 3.959 | 3.973 | 10,546 | +0.07(+1.79%) |
Sep 24, 2002 | 4.112 | 4.112 | 3.903 | 3.903 | 43,261 | -0.21(-5.08%) |
Sep 23, 2002 | 4.135 | 4.140 | 4.112 | 4.112 | 8,178 | -0.06(-1.34%) |
Sep 20, 2002 | 4.158 | 4.168 | 4.158 | 4.168 | 4,089 | -0.01(-0.33%) |
Sep 19, 2002 | 4.158 | 4.182 | 4.135 | 4.182 | 6,456 | +0.01(+0.33%) |
Sep 18, 2002 | 4.182 | 4.182 | 4.158 | 4.168 | 22,814 | -0.06(-1.43%) |
Sep 17, 2002 | 4.279 | 4.279 | 4.228 | 4.228 | 20,016 | -0.02(-0.55%) |
Sep 16, 2002 | 4.233 | 4.275 | 4.233 | 4.251 | 5,165 | +0.07(+1.55%) |
Sep 13, 2002 | 4.182 | 4.186 | 4.182 | 4.186 | 6,672 | -0.02(-0.44%) |
Sep 12, 2002 | 4.186 | 4.205 | 4.186 | 4.205 | 10,761 | -0.03(-0.66%) |
Sep 11, 2002 | 4.228 | 4.233 | 4.228 | 4.233 | 3,228 | -0.04(-0.98%) |
Sep 10, 2002 | 4.251 | 4.298 | 4.251 | 4.275 | 5,811 | +0.02(+0.55%) |
Sep 09, 2002 | 4.275 | 4.279 | 4.251 | 4.251 | 4,950 | -0.02(-0.54%) |
Sep 06, 2002 | 4.293 | 4.302 | 4.275 | 4.275 | 9,039 | -0.02(-0.43%) |
Sep 05, 2002 | 4.228 | 4.321 | 4.228 | 4.293 | 6,672 | +0.04(+0.98%) |
Sep 04, 2002 | 4.298 | 4.298 | 4.182 | 4.251 | 2,582,750 | -0.05(-1.08%) |
Sep 03, 2002 | 4.423 | 4.423 | 4.298 | 4.298 | 23,029 | -0.16(-3.65%) |
Aug 30, 2002 | 4.507 | 4.530 | 4.460 | 4.460 | 11,622 | -0.05(-1.03%) |
Aug 29, 2002 | 4.507 | 4.507 | 4.507 | 4.507 | 8,178 | +0.00(+0.00%) |
Aug 28, 2002 | 4.484 | 4.507 | 4.460 | 4.507 | 10,546 | +0.02(+0.52%) |
Aug 27, 2002 | 4.484 | 4.484 | 4.470 | 4.484 | 9,254 | +0.02(+0.52%) |
Aug 26, 2002 | 4.391 | 4.484 | 4.391 | 4.460 | 13,344 | +0.07(+1.59%) |
Aug 23, 2002 | 4.391 | 4.460 | 4.391 | 4.391 | 24,105 | -0.02(-0.53%) |
Aug 22, 2002 | 4.460 | 4.460 | 4.414 | 4.414 | 11,407 | +0.00(+0.00%) |
Aug 21, 2002 | 4.414 | 4.414 | 4.414 | 4.414 | 18,940 | +0.00(+0.00%) |
Aug 20, 2002 | 4.437 | 4.437 | 4.414 | 4.414 | 1,076 | -0.04(-0.84%) |
Aug 16, 2002 | 4.451 | 4.451 | 4.451 | 4.451 | 1,721 | +0.00(+0.00%) |
Aug 15, 2002 | 4.372 | 4.456 | 4.372 | 4.451 | 16,572 | +0.08(+1.91%) |
Aug 14, 2002 | 4.321 | 4.367 | 4.321 | 4.367 | 5,811 | +0.07(+1.73%) |
Aug 13, 2002 | 4.275 | 4.293 | 4.275 | 4.293 | 10,331 | +0.04(+0.98%) |
Aug 12, 2002 | 4.233 | 4.275 | 4.233 | 4.251 | 11,622 | +0.00(+0.00%) |
Aug 07, 2002 | 4.312 | 4.312 | 4.251 | 4.251 | 16,787 | -0.01(-0.33%) |
Aug 06, 2002 | 4.205 | 4.265 | 4.205 | 4.265 | 31,638 | +0.05(+1.21%) |
Aug 05, 2002 | 4.270 | 4.270 | 4.214 | 4.214 | 51,655 | -0.07(-1.52%) |
Aug 02, 2002 | 4.293 | 4.293 | 4.279 | 4.279 | 27,549 | -0.01(-0.22%) |
Aug 01, 2002 | 4.288 | 4.307 | 4.288 | 4.288 | 38,741 | +0.01(+0.33%) |
Jul 31, 2002 | 4.228 | 4.275 | 4.228 | 4.275 | 17,218 | +0.01(+0.22%) |
Jul 30, 2002 | 4.182 | 4.275 | 4.182 | 4.265 | 12,698 | +0.06(+1.44%) |
Jul 29, 2002 | 4.103 | 4.228 | 4.103 | 4.205 | 73,393 | +0.12(+2.84%) |
Jul 26, 2002 | 4.047 | 4.089 | 3.996 | 4.089 | 45,843 | +0.07(+1.73%) |
Jul 25, 2002 | 4.135 | 4.135 | 4.019 | 4.019 | 40,893 | -0.07(-1.70%) |
Jul 24, 2002 | 4.056 | 4.089 | 3.973 | 4.089 | 27,334 | -0.01(-0.34%) |
Jul 23, 2002 | 4.288 | 4.288 | 4.089 | 4.103 | 61,555 | -0.23(-5.36%) |
Jul 22, 2002 | 4.405 | 4.405 | 4.288 | 4.335 | 65,429 | -0.02(-0.53%) |
Jul 19, 2002 | 4.414 | 4.460 | 4.349 | 4.358 | 39,602 | -0.07(-1.47%) |
Jul 17, 2002 | 4.442 | 4.465 | 4.423 | 4.423 | 52,731 | -0.13(-2.96%) |
Jul 12, 2002 | 4.558 | 4.600 | 4.553 | 4.558 | 11,837 | -0.01(-0.30%) |
Jul 11, 2002 | 4.646 | 4.646 | 4.535 | 4.572 | 17,864 | -0.12(-2.57%) |
Jul 10, 2002 | 4.669 | 4.693 | 4.600 | 4.693 | 15,711 | -0.01(-0.30%) |
Jul 09, 2002 | 4.920 | 4.920 | 4.707 | 4.707 | 13,774 | -0.21(-4.34%) |
Jul 08, 2002 | 4.879 | 4.920 | 4.879 | 4.920 | 10,546 | +0.04(+0.86%) |
Jul 05, 2002 | 4.855 | 4.888 | 4.855 | 4.879 | 1,291 | +0.07(+1.45%) |
Jul 04, 2002 | 4.879 | 4.879 | 4.762 | 4.809 | 10,976 | +0.00(+0.00%) |
Jul 03, 2002 | 4.879 | 4.879 | 4.762 | 4.809 | 10,976 | -0.12(-2.36%) |
Jul 02, 2002 | 5.018 | 5.018 | 4.925 | 4.925 | 19,585 | -0.07(-1.40%) |
Jul 01, 2002 | 5.018 | 5.064 | 4.995 | 4.995 | 32,284 | +0.02(+0.47%) |
Jun 28, 2002 | 4.697 | 4.995 | 4.697 | 4.971 | 38,741 | +0.26(+5.42%) |
Jun 27, 2002 | 4.693 | 4.716 | 4.693 | 4.716 | 69,088 | -0.02(-0.49%) |
Jun 26, 2002 | 4.739 | 4.739 | 4.739 | 4.739 | 5,380 | -0.03(-0.68%) |
Jun 25, 2002 | 4.883 | 4.883 | 4.767 | 4.772 | 26,903 | -0.14(-2.93%) |
Jun 21, 2002 | 4.925 | 4.948 | 4.902 | 4.916 | 29,271 | -0.06(-1.12%) |
Jun 20, 2002 | 5.018 | 5.064 | 4.971 | 4.971 | 8,178 | -0.09(-1.83%) |
Jun 19, 2002 | 5.111 | 5.111 | 5.064 | 5.064 | 8,393 | -0.05(-0.91%) |
Jun 18, 2002 | 5.069 | 5.111 | 5.064 | 5.111 | 4,735 | +0.04(+0.82%) |
Jun 17, 2002 | 5.088 | 5.088 | 5.064 | 5.069 | 13,128 | -0.02(-0.37%) |
Jun 14, 2002 | 5.134 | 5.134 | 5.088 | 5.088 | 10,761 | -0.05(-0.90%) |
Jun 12, 2002 | 5.157 | 5.157 | 5.111 | 5.134 | 8,178 | -0.05(-0.90%) |
Jun 11, 2002 | 5.143 | 5.181 | 5.143 | 5.181 | 1,721 | +0.07(+1.36%) |
Jun 10, 2002 | 5.134 | 5.181 | 5.111 | 5.111 | 37,234 | -0.05(-0.90%) |
Jun 07, 2002 | 5.157 | 5.181 | 5.134 | 5.157 | 4,735 | -0.05(-0.89%) |
Jun 06, 2002 | 5.204 | 5.218 | 5.157 | 5.204 | 6,026 | +0.04(+0.72%) |