Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 4.941 | 4.983 | 4.941 | 4.970 | 244,911 | +0.05(+1.11%) |
Apr 29, 2003 | 4.932 | 4.964 | 4.911 | 4.915 | 266,270 | -0.01(-0.26%) |
Apr 28, 2003 | 4.981 | 4.981 | 4.922 | 4.928 | 287,153 | +0.00(+0.09%) |
Apr 25, 2003 | 4.941 | 4.966 | 4.888 | 4.924 | 420,526 | -0.04(-0.89%) |
Apr 24, 2003 | 5.035 | 5.035 | 4.966 | 4.968 | 204,092 | -0.11(-2.16%) |
Apr 23, 2003 | 5.078 | 5.109 | 5.065 | 5.078 | 412,457 | -0.03(-0.50%) |
Apr 22, 2003 | 5.027 | 5.103 | 5.002 | 5.103 | 274,813 | +0.08(+1.59%) |
Apr 21, 2003 | 4.985 | 5.050 | 4.985 | 5.023 | 72,144 | -0.00(-0.08%) |
Apr 17, 2003 | 4.962 | 5.038 | 4.951 | 5.027 | 214,060 | +0.07(+1.49%) |
Apr 16, 2003 | 5.014 | 5.044 | 4.953 | 4.953 | 168,495 | -0.07(-1.38%) |
Apr 15, 2003 | 4.964 | 5.033 | 4.957 | 5.023 | 283,831 | +0.05(+1.02%) |
Apr 14, 2003 | 4.951 | 4.972 | 4.917 | 4.972 | 159,951 | +0.03(+0.55%) |
Apr 11, 2003 | 4.907 | 4.962 | 4.903 | 4.945 | 247,759 | +0.03(+0.69%) |
Apr 10, 2003 | 4.865 | 4.915 | 4.829 | 4.911 | 345,059 | +0.08(+1.66%) |
Apr 09, 2003 | 4.783 | 4.846 | 4.783 | 4.831 | 203,618 | +0.03(+0.61%) |
Apr 08, 2003 | 4.707 | 4.802 | 4.707 | 4.802 | 287,628 | +0.11(+2.34%) |
Apr 07, 2003 | 4.728 | 4.740 | 4.681 | 4.692 | 437,138 | -0.01(-0.31%) |
Apr 04, 2003 | 4.694 | 4.738 | 4.652 | 4.707 | 572,409 | +0.01(+0.31%) |
Apr 03, 2003 | 4.698 | 4.711 | 4.673 | 4.692 | 206,466 | -0.06(-1.24%) |
Apr 02, 2003 | 4.696 | 4.770 | 4.677 | 4.751 | 349,805 | +0.10(+2.17%) |
Apr 01, 2003 | 4.679 | 4.707 | 4.622 | 4.650 | 415,305 | -0.02(-0.41%) |
Mar 31, 2003 | 4.698 | 4.698 | 4.650 | 4.669 | 331,769 | -0.07(-1.51%) |
Mar 28, 2003 | 4.751 | 4.787 | 4.715 | 4.740 | 173,716 | -0.05(-1.10%) |
Mar 27, 2003 | 4.768 | 4.823 | 4.755 | 4.793 | 226,875 | +0.01(+0.31%) |
Mar 26, 2003 | 4.804 | 4.831 | 4.757 | 4.778 | 364,044 | +0.00(+0.09%) |
Mar 25, 2003 | 4.821 | 4.821 | 4.719 | 4.774 | 381,131 | -0.05(-0.96%) |
Mar 24, 2003 | 4.842 | 4.842 | 4.785 | 4.821 | 271,965 | -0.04(-0.74%) |
Mar 21, 2003 | 4.810 | 4.867 | 4.793 | 4.856 | 318,954 | +0.06(+1.27%) |
Mar 20, 2003 | 4.726 | 4.816 | 4.726 | 4.795 | 254,878 | +0.05(+1.02%) |
Mar 19, 2003 | 4.715 | 4.755 | 4.696 | 4.747 | 238,266 | +0.00(+0.04%) |
Mar 18, 2003 | 4.774 | 4.823 | 4.730 | 4.745 | 457,073 | -0.05(-0.97%) |
Mar 17, 2003 | 4.656 | 4.825 | 4.652 | 4.791 | 819,694 | +0.09(+1.88%) |
Mar 14, 2003 | 4.599 | 4.707 | 4.599 | 4.703 | 218,331 | +0.11(+2.39%) |
Mar 13, 2003 | 4.570 | 4.625 | 4.557 | 4.593 | 196,024 | +0.06(+1.25%) |
Mar 12, 2003 | 4.559 | 4.629 | 4.496 | 4.536 | 342,211 | -0.07(-1.42%) |
Mar 11, 2003 | 4.582 | 4.644 | 4.557 | 4.601 | 203,618 | +0.03(+0.74%) |
Mar 10, 2003 | 4.589 | 4.589 | 4.511 | 4.568 | 404,863 | -0.02(-0.50%) |
Mar 07, 2003 | 4.568 | 4.622 | 4.540 | 4.591 | 325,599 | +0.02(+0.37%) |
Mar 06, 2003 | 4.620 | 4.633 | 4.572 | 4.574 | 318,479 | -0.08(-1.63%) |
Mar 05, 2003 | 4.595 | 4.688 | 4.591 | 4.650 | 300,443 | +0.06(+1.24%) |
Mar 04, 2003 | 4.644 | 4.667 | 4.580 | 4.593 | 569,086 | -0.06(-1.31%) |
Mar 03, 2003 | 4.755 | 4.772 | 4.616 | 4.654 | 614,177 | -0.10(-2.04%) |
Feb 28, 2003 | 4.880 | 4.899 | 4.743 | 4.751 | 649,774 | -0.11(-2.34%) |
Feb 27, 2003 | 4.797 | 4.903 | 4.797 | 4.865 | 668,760 | +0.12(+2.58%) |
Feb 26, 2003 | 4.774 | 4.799 | 4.728 | 4.743 | 283,831 | -0.06(-1.27%) |
Feb 25, 2003 | 4.688 | 4.808 | 4.627 | 4.804 | 299,019 | +0.12(+2.47%) |
Feb 24, 2003 | 4.740 | 4.740 | 4.671 | 4.688 | 93,503 | -0.03(-0.63%) |
Feb 21, 2003 | 4.734 | 4.736 | 4.694 | 4.717 | 82,111 | -0.02(-0.44%) |
Feb 20, 2003 | 4.728 | 4.762 | 4.696 | 4.738 | 184,158 | +0.03(+0.67%) |
Feb 19, 2003 | 4.751 | 4.755 | 4.707 | 4.707 | 140,491 | -0.08(-1.59%) |
Feb 18, 2003 | 4.751 | 4.840 | 4.751 | 4.783 | 244,911 | +0.15(+3.18%) |
Feb 14, 2003 | 4.587 | 4.660 | 4.587 | 4.635 | 149,035 | +0.04(+0.87%) |
Feb 13, 2003 | 4.486 | 4.612 | 4.477 | 4.595 | 162,799 | +0.13(+2.93%) |
Feb 12, 2003 | 4.424 | 4.483 | 4.424 | 4.464 | 176,089 | +0.03(+0.62%) |
Feb 11, 2003 | 4.420 | 4.481 | 4.416 | 4.437 | 103,944 | +0.03(+0.62%) |
Feb 10, 2003 | 4.458 | 4.458 | 4.393 | 4.410 | 107,742 | -0.07(-1.55%) |
Feb 07, 2003 | 4.515 | 4.538 | 4.479 | 4.479 | 64,550 | -0.02(-0.47%) |
Feb 06, 2003 | 4.519 | 4.521 | 4.479 | 4.500 | 62,651 | -0.02(-0.37%) |
Feb 05, 2003 | 4.574 | 4.574 | 4.517 | 4.517 | 217,857 | -0.05(-1.20%) |
Feb 04, 2003 | 4.545 | 4.587 | 4.517 | 4.572 | 199,346 | +0.02(+0.42%) |
Feb 03, 2003 | 4.490 | 4.559 | 4.458 | 4.553 | 154,730 | +0.06(+1.41%) |
Jan 31, 2003 | 4.403 | 4.500 | 4.389 | 4.490 | 208,839 | +0.08(+1.82%) |
Jan 30, 2003 | 4.441 | 4.481 | 4.365 | 4.410 | 145,712 | -0.02(-0.48%) |
Jan 29, 2003 | 4.387 | 4.439 | 4.319 | 4.431 | 270,541 | -0.01(-0.19%) |
Jan 28, 2003 | 4.509 | 4.519 | 4.424 | 4.439 | 188,429 | -0.05(-1.08%) |
Jan 27, 2003 | 4.547 | 4.547 | 4.486 | 4.488 | 451,852 | -0.13(-2.74%) |
Jan 24, 2003 | 4.681 | 4.681 | 4.593 | 4.614 | 225,926 | -0.09(-1.84%) |
Jan 23, 2003 | 4.730 | 4.730 | 4.646 | 4.700 | 122,455 | +0.05(+1.09%) |
Jan 22, 2003 | 4.648 | 4.692 | 4.614 | 4.650 | 149,984 | -0.01(-0.23%) |
Jan 21, 2003 | 4.722 | 4.730 | 4.656 | 4.660 | 114,861 | -0.01(-0.23%) |
Jan 17, 2003 | 4.681 | 4.694 | 4.652 | 4.671 | 79,263 | -0.03(-0.54%) |
Jan 16, 2003 | 4.692 | 4.724 | 4.692 | 4.696 | 102,995 | -0.01(-0.13%) |
Jan 15, 2003 | 4.757 | 4.783 | 4.703 | 4.703 | 118,184 | -0.04(-0.84%) |
Jan 14, 2003 | 4.799 | 4.818 | 4.734 | 4.743 | 174,665 | -0.05(-1.10%) |
Jan 13, 2003 | 4.772 | 4.829 | 4.762 | 4.795 | 275,288 | +0.03(+0.57%) |
Jan 10, 2003 | 4.740 | 4.789 | 4.732 | 4.768 | 254,404 | +0.03(+0.58%) |
Jan 09, 2003 | 4.747 | 4.783 | 4.690 | 4.740 | 85,434 | +0.03(+0.67%) |
Jan 08, 2003 | 4.759 | 4.789 | 4.698 | 4.709 | 182,734 | -0.05(-1.15%) |
Jan 07, 2003 | 4.787 | 4.812 | 4.736 | 4.764 | 203,618 | -0.02(-0.48%) |
Jan 06, 2003 | 4.700 | 4.799 | 4.700 | 4.787 | 170,393 | +0.09(+1.84%) |
Jan 03, 2003 | 4.667 | 4.705 | 4.606 | 4.700 | 286,679 | +0.05(+1.18%) |
Jan 02, 2003 | 4.582 | 4.684 | 4.576 | 4.646 | 204,567 | +0.08(+1.85%) |
Dec 31, 2002 | 4.534 | 4.612 | 4.534 | 4.561 | 394,896 | +0.01(+0.14%) |
Dec 30, 2002 | 4.582 | 4.585 | 4.498 | 4.555 | 141,441 | +0.00(+0.00%) |
Dec 27, 2002 | 4.656 | 4.656 | 4.547 | 4.555 | 178,462 | -0.10(-2.17%) |
Dec 26, 2002 | 4.711 | 4.728 | 4.656 | 4.656 | 53,633 | -0.05(-1.16%) |
Dec 24, 2002 | 4.736 | 4.745 | 4.711 | 4.711 | 22,307 | -0.03(-0.53%) |
Dec 23, 2002 | 4.736 | 4.802 | 4.736 | 4.736 | 121,031 | +0.00(+0.09%) |
Dec 20, 2002 | 4.707 | 4.740 | 4.639 | 4.732 | 386,827 | +0.10(+2.18%) |
Dec 19, 2002 | 4.667 | 4.738 | 4.604 | 4.631 | 126,252 | -0.05(-0.99%) |
Dec 18, 2002 | 4.698 | 4.698 | 4.593 | 4.677 | 408,185 | -0.04(-0.85%) |
Dec 17, 2002 | 4.762 | 4.768 | 4.681 | 4.717 | 211,687 | -0.04(-0.93%) |
Dec 16, 2002 | 4.669 | 4.768 | 4.669 | 4.762 | 252,030 | +0.12(+2.49%) |
Dec 13, 2002 | 4.606 | 4.669 | 4.606 | 4.646 | 170,868 | +0.05(+1.19%) |
Dec 12, 2002 | 4.547 | 4.639 | 4.521 | 4.591 | 240,639 | +0.04(+0.97%) |
Dec 11, 2002 | 4.502 | 4.547 | 4.467 | 4.547 | 131,473 | +0.08(+1.74%) |
Dec 10, 2002 | 4.477 | 4.517 | 4.429 | 4.469 | 159,002 | +0.03(+0.57%) |
Dec 09, 2002 | 4.582 | 4.582 | 4.441 | 4.443 | 358,349 | -0.09(-2.00%) |
Dec 06, 2002 | 4.502 | 4.564 | 4.488 | 4.534 | 203,618 | -0.02(-0.46%) |
Dec 05, 2002 | 4.633 | 4.633 | 4.517 | 4.555 | 142,865 | -0.08(-1.73%) |
Dec 04, 2002 | 4.614 | 4.635 | 4.542 | 4.635 | 196,024 | -0.01(-0.32%) |
Dec 03, 2002 | 4.616 | 4.656 | 4.593 | 4.650 | 421,475 | +0.04(+0.78%) |
Dec 02, 2002 | 4.574 | 4.635 | 4.551 | 4.614 | 442,834 | +0.09(+1.91%) |
Nov 29, 2002 | 4.528 | 4.536 | 4.490 | 4.528 | 201,719 | +0.15(+3.32%) |
Nov 27, 2002 | 4.298 | 4.500 | 4.298 | 4.382 | 308,037 | +0.09(+2.06%) |
Nov 26, 2002 | 4.395 | 4.429 | 4.283 | 4.294 | 426,696 | -0.10(-2.25%) |
Nov 25, 2002 | 4.344 | 4.448 | 4.344 | 4.393 | 171,817 | +0.05(+1.12%) |
Nov 22, 2002 | 4.319 | 4.393 | 4.256 | 4.344 | 398,693 | +0.05(+1.13%) |
Nov 21, 2002 | 4.214 | 4.304 | 4.214 | 4.296 | 224,976 | +0.16(+3.92%) |
Nov 20, 2002 | 4.033 | 4.174 | 4.024 | 4.134 | 200,770 | +0.11(+2.72%) |
Nov 19, 2002 | 3.986 | 4.049 | 3.969 | 4.024 | 313,733 | +0.03(+0.69%) |
Nov 18, 2002 | 3.940 | 3.997 | 3.940 | 3.997 | 125,778 | +0.06(+1.44%) |
Nov 15, 2002 | 3.835 | 3.940 | 3.816 | 3.940 | 98,249 | +0.08(+2.02%) |
Nov 14, 2002 | 3.835 | 3.875 | 3.824 | 3.862 | 172,767 | +0.06(+1.61%) |
Nov 13, 2002 | 3.771 | 3.826 | 3.742 | 3.801 | 136,220 | +0.03(+0.67%) |
Nov 12, 2002 | 3.811 | 3.824 | 3.744 | 3.776 | 224,027 | -0.06(-1.59%) |
Nov 11, 2002 | 3.853 | 3.879 | 3.805 | 3.837 | 72,144 | -0.06(-1.57%) |
Nov 08, 2002 | 3.946 | 3.946 | 3.898 | 3.898 | 119,133 | -0.06(-1.49%) |
Nov 07, 2002 | 3.961 | 3.997 | 3.938 | 3.957 | 186,531 | -0.02(-0.48%) |
Nov 06, 2002 | 4.024 | 4.089 | 3.940 | 3.976 | 308,512 | -0.02(-0.58%) |
Nov 05, 2002 | 3.835 | 4.009 | 3.835 | 3.999 | 644,553 | -0.24(-5.57%) |
Nov 04, 2002 | 4.129 | 4.256 | 4.129 | 4.235 | 120,082 | +0.18(+4.42%) |
Nov 01, 2002 | 4.033 | 4.096 | 3.982 | 4.056 | 298,070 | +0.03(+0.63%) |
Oct 31, 2002 | 4.119 | 4.161 | 4.024 | 4.030 | 169,444 | -0.06(-1.54%) |
Oct 30, 2002 | 4.081 | 4.123 | 4.039 | 4.094 | 242,063 | +0.02(+0.41%) |
Oct 29, 2002 | 4.163 | 4.176 | 4.041 | 4.077 | 205,516 | -0.15(-3.64%) |
Oct 28, 2002 | 4.319 | 4.319 | 4.193 | 4.231 | 337,465 | -0.05(-1.23%) |
Oct 25, 2002 | 4.330 | 4.330 | 4.235 | 4.283 | 187,480 | -0.07(-1.55%) |
Oct 24, 2002 | 4.323 | 4.414 | 4.277 | 4.351 | 236,368 | +0.07(+1.52%) |
Oct 23, 2002 | 4.222 | 4.285 | 4.123 | 4.285 | 150,933 | +0.06(+1.50%) |
Oct 22, 2002 | 4.294 | 4.338 | 4.191 | 4.222 | 221,654 | -0.14(-3.19%) |
Oct 21, 2002 | 4.300 | 4.361 | 4.245 | 4.361 | 230,197 | +0.03(+0.58%) |
Oct 18, 2002 | 4.266 | 4.365 | 4.235 | 4.336 | 161,850 | +0.04(+0.93%) |
Oct 17, 2002 | 4.256 | 4.311 | 4.193 | 4.296 | 369,740 | +0.25(+6.25%) |
Oct 16, 2002 | 3.961 | 4.049 | 3.961 | 4.043 | 227,824 | -0.04(-1.08%) |
Oct 15, 2002 | 4.106 | 4.138 | 4.052 | 4.087 | 382,080 | +0.28(+7.30%) |
Oct 14, 2002 | 3.843 | 3.864 | 3.795 | 3.809 | 379,707 | -0.05(-1.42%) |
Oct 11, 2002 | 3.782 | 3.864 | 3.754 | 3.864 | 336,515 | +0.21(+5.89%) |
Oct 10, 2002 | 3.544 | 3.674 | 3.544 | 3.649 | 251,556 | +0.11(+3.22%) |
Oct 09, 2002 | 3.577 | 3.668 | 3.523 | 3.535 | 432,392 | -0.09(-2.50%) |
Oct 08, 2002 | 3.474 | 3.679 | 3.430 | 3.626 | 720,495 | +0.20(+5.78%) |
Oct 07, 2002 | 3.325 | 3.491 | 3.323 | 3.428 | 659,267 | +0.08(+2.46%) |
Oct 04, 2002 | 3.451 | 3.489 | 3.346 | 3.346 | 522,572 | -0.11(-3.05%) |
Oct 03, 2002 | 3.540 | 3.582 | 3.426 | 3.451 | 816,846 | -0.16(-4.55%) |
Oct 02, 2002 | 3.655 | 3.708 | 3.584 | 3.615 | 393,946 | -0.09(-2.33%) |
Oct 01, 2002 | 3.685 | 3.710 | 3.592 | 3.702 | 439,986 | -0.01(-0.23%) |
Sep 30, 2002 | 3.674 | 3.790 | 3.624 | 3.710 | 477,007 | +0.03(+0.92%) |
Sep 27, 2002 | 3.792 | 3.795 | 3.677 | 3.677 | 252,030 | -0.11(-2.89%) |
Sep 26, 2002 | 3.750 | 3.803 | 3.725 | 3.786 | 483,652 | +0.07(+1.99%) |
Sep 25, 2002 | 3.792 | 3.792 | 3.706 | 3.712 | 313,733 | +0.03(+0.92%) |
Sep 24, 2002 | 3.645 | 3.792 | 3.630 | 3.679 | 302,816 | -0.02(-0.63%) |
Sep 23, 2002 | 3.740 | 3.740 | 3.582 | 3.702 | 373,062 | -0.06(-1.68%) |
Sep 20, 2002 | 3.786 | 3.832 | 3.729 | 3.765 | 291,425 | -0.01(-0.33%) |
Sep 19, 2002 | 3.912 | 3.912 | 3.765 | 3.778 | 261,049 | -0.15(-3.81%) |
Sep 18, 2002 | 4.014 | 4.014 | 3.862 | 3.927 | 449,478 | -0.09(-2.15%) |
Sep 17, 2002 | 4.172 | 4.178 | 3.995 | 4.014 | 1,351,759 | -0.15(-3.54%) |
Sep 16, 2002 | 4.203 | 4.210 | 4.148 | 4.161 | 153,306 | -0.04(-1.00%) |
Sep 13, 2002 | 4.197 | 4.214 | 4.157 | 4.203 | 216,908 | -0.01(-0.25%) |
Sep 12, 2002 | 4.334 | 4.338 | 4.212 | 4.214 | 242,063 | -0.13(-3.10%) |
Sep 11, 2002 | 4.414 | 4.422 | 4.346 | 4.349 | 214,060 | +0.01(+0.15%) |
Sep 10, 2002 | 4.435 | 4.437 | 4.302 | 4.342 | 287,628 | -0.09(-2.04%) |
Sep 09, 2002 | 4.477 | 4.483 | 4.420 | 4.433 | 935,030 | -0.04(-0.99%) |
Sep 06, 2002 | 4.505 | 4.534 | 4.475 | 4.477 | 217,857 | +0.01(+0.19%) |
Sep 05, 2002 | 4.456 | 4.502 | 4.443 | 4.469 | 1,518,830 | -0.06(-1.26%) |
Sep 04, 2002 | 4.572 | 4.582 | 4.492 | 4.526 | 94,926 | -0.05(-1.10%) |
Sep 03, 2002 | 4.633 | 4.633 | 4.576 | 4.576 | 253,454 | -0.09(-2.03%) |
Aug 30, 2002 | 4.665 | 4.734 | 4.656 | 4.671 | 108,691 | -0.01(-0.31%) |
Aug 29, 2002 | 4.639 | 4.698 | 4.614 | 4.686 | 94,926 | +0.02(+0.45%) |
Aug 28, 2002 | 4.631 | 4.700 | 4.610 | 4.665 | 713,850 | -0.01(-0.18%) |
Aug 27, 2002 | 4.679 | 4.722 | 4.652 | 4.673 | 156,629 | +0.01(+0.18%) |
Aug 26, 2002 | 4.618 | 4.698 | 4.587 | 4.665 | 170,868 | +0.06(+1.37%) |
Aug 23, 2002 | 4.660 | 4.660 | 4.597 | 4.601 | 205,991 | -0.07(-1.58%) |
Aug 22, 2002 | 4.713 | 4.762 | 4.635 | 4.675 | 492,196 | -0.05(-0.98%) |
Aug 21, 2002 | 4.751 | 4.823 | 4.679 | 4.722 | 426,696 | -0.01(-0.18%) |
Aug 20, 2002 | 4.648 | 4.751 | 4.648 | 4.730 | 47,463 | +0.10(+2.23%) |
Aug 16, 2002 | 4.608 | 4.679 | 4.572 | 4.627 | 107,742 | +0.02(+0.37%) |
Aug 15, 2002 | 4.589 | 4.667 | 4.553 | 4.610 | 237,317 | +0.01(+0.23%) |
Aug 14, 2002 | 4.551 | 4.599 | 4.477 | 4.599 | 814,473 | +0.03(+0.74%) |
Aug 13, 2002 | 4.553 | 4.629 | 4.553 | 4.566 | 168,969 | -0.01(-0.14%) |
Aug 12, 2002 | 4.627 | 4.627 | 4.547 | 4.572 | 598,039 | +0.10(+2.17%) |
Aug 07, 2002 | 4.446 | 4.545 | 4.387 | 4.475 | 294,748 | +0.02(+0.43%) |
Aug 06, 2002 | 4.351 | 4.471 | 4.351 | 4.456 | 349,805 | +0.24(+5.75%) |
Aug 05, 2002 | 4.424 | 4.446 | 4.199 | 4.214 | 226,875 | -0.20(-4.44%) |
Aug 02, 2002 | 4.391 | 4.429 | 4.355 | 4.410 | 299,494 | +0.00(+0.10%) |
Aug 01, 2002 | 4.353 | 4.448 | 4.313 | 4.405 | 428,595 | +0.03(+0.67%) |
Jul 31, 2002 | 4.269 | 4.397 | 4.243 | 4.376 | 495,043 | +0.09(+2.11%) |
Jul 30, 2002 | 4.224 | 4.313 | 4.203 | 4.285 | 308,987 | +0.03(+0.69%) |
Jul 29, 2002 | 4.214 | 4.361 | 4.214 | 4.256 | 570,985 | +0.09(+2.23%) |
Jul 26, 2002 | 4.266 | 4.294 | 4.146 | 4.163 | 236,842 | -0.09(-2.23%) |
Jul 25, 2002 | 4.309 | 4.446 | 4.247 | 4.258 | 569,561 | -0.07(-1.65%) |
Jul 24, 2002 | 3.898 | 4.355 | 3.887 | 4.330 | 867,157 | +0.31(+7.82%) |
Jul 23, 2002 | 4.066 | 4.176 | 3.997 | 4.016 | 761,313 | -0.06(-1.50%) |
Jul 22, 2002 | 4.214 | 4.224 | 4.062 | 4.077 | 1,053,688 | -0.19(-4.40%) |
Jul 19, 2002 | 4.530 | 4.530 | 4.247 | 4.264 | 5,600,688 | -0.15(-3.48%) |
Jul 17, 2002 | 4.446 | 4.473 | 4.370 | 4.418 | 308,037 | -0.04(-0.85%) |
Jul 12, 2002 | 4.540 | 4.540 | 4.456 | 4.456 | 181,785 | -0.08(-1.86%) |
Jul 11, 2002 | 4.557 | 4.557 | 4.490 | 4.540 | 213,110 | -0.02(-0.42%) |
Jul 10, 2002 | 4.652 | 4.673 | 4.519 | 4.559 | 425,747 | -0.12(-2.52%) |
Jul 09, 2002 | 4.804 | 4.821 | 4.652 | 4.677 | 227,824 | -0.13(-2.76%) |
Jul 08, 2002 | 4.886 | 4.886 | 4.810 | 4.810 | 209,788 | -0.08(-1.55%) |
Jul 05, 2002 | 4.789 | 4.886 | 4.789 | 4.886 | 82,111 | +0.12(+2.52%) |
Jul 04, 2002 | 4.738 | 4.789 | 4.654 | 4.766 | 330,820 | +0.00(+0.00%) |
Jul 03, 2002 | 4.738 | 4.789 | 4.654 | 4.766 | 330,820 | +0.00(+0.04%) |
Jul 02, 2002 | 4.941 | 4.943 | 4.677 | 4.764 | 338,414 | -0.17(-3.42%) |
Jul 01, 2002 | 4.930 | 4.972 | 4.920 | 4.932 | 73,568 | -0.02(-0.38%) |
Jun 28, 2002 | 4.993 | 5.054 | 4.945 | 4.951 | 243,487 | -0.00(-0.04%) |
Jun 27, 2002 | 4.875 | 5.014 | 4.871 | 4.953 | 370,215 | +0.16(+3.34%) |
Jun 26, 2002 | 4.534 | 4.799 | 4.534 | 4.793 | 1,206,995 | +0.17(+3.64%) |
Jun 25, 2002 | 4.677 | 4.692 | 4.572 | 4.625 | 389,200 | -0.09(-1.83%) |
Jun 21, 2002 | 4.736 | 4.795 | 4.692 | 4.711 | 261,049 | -0.01(-0.31%) |
Jun 20, 2002 | 4.698 | 4.810 | 4.667 | 4.726 | 547,728 | +0.04(+0.76%) |
Jun 19, 2002 | 4.730 | 4.774 | 4.677 | 4.690 | 378,283 | -0.07(-1.46%) |
Jun 18, 2002 | 4.854 | 4.854 | 4.753 | 4.759 | 201,719 | -0.10(-2.00%) |
Jun 17, 2002 | 4.810 | 4.861 | 4.743 | 4.856 | 427,645 | +0.05(+0.96%) |
Jun 14, 2002 | 4.814 | 4.818 | 4.734 | 4.810 | 500,264 | -0.08(-1.68%) |
Jun 12, 2002 | 4.930 | 4.993 | 4.865 | 4.892 | 297,121 | -0.05(-0.94%) |
Jun 11, 2002 | 5.046 | 5.067 | 4.930 | 4.939 | 353,128 | -0.13(-2.66%) |
Jun 10, 2002 | 5.109 | 5.151 | 5.050 | 5.073 | 153,306 | -0.03(-0.54%) |
Jun 07, 2002 | 5.080 | 5.134 | 5.075 | 5.101 | 104,894 | +0.00(+0.04%) |
Jun 06, 2002 | 5.130 | 5.170 | 5.099 | 5.099 | 99,198 | -0.04(-0.86%) |
Jun 05, 2002 | 5.143 | 5.162 | 5.109 | 5.143 | 189,853 | -0.19(-3.52%) |
May 31, 2002 | 5.299 | 5.377 | 5.299 | 5.330 | 160,426 | +0.05(+0.88%) |
May 28, 2002 | 5.290 | 5.322 | 5.227 | 5.284 | 148,560 | +0.02(+0.32%) |
May 27, 2002 | 5.263 | 5.280 | 5.250 | 5.267 | 56,956 | +0.00(+0.00%) |
May 24, 2002 | 5.263 | 5.280 | 5.250 | 5.267 | 56,956 | -0.01(-0.24%) |
May 23, 2002 | 5.278 | 5.301 | 5.246 | 5.280 | 199,346 | +0.01(+0.24%) |
May 22, 2002 | 5.362 | 5.362 | 5.246 | 5.267 | 233,994 | -0.07(-1.34%) |
May 21, 2002 | 5.242 | 5.345 | 5.231 | 5.339 | 449,004 | +0.07(+1.40%) |
May 20, 2002 | 5.278 | 5.288 | 5.242 | 5.265 | 114,386 | -0.00(-0.08%) |
May 17, 2002 | 5.320 | 5.354 | 5.267 | 5.269 | 730,937 | -0.17(-3.17%) |
May 16, 2002 | 5.453 | 5.493 | 5.438 | 5.442 | 206,940 | -0.03(-0.50%) |
May 15, 2002 | 5.446 | 5.524 | 5.436 | 5.469 | 154,730 | -0.00(-0.08%) |
May 14, 2002 | 5.524 | 5.524 | 5.436 | 5.474 | 393,472 | -0.03(-0.46%) |
May 13, 2002 | 5.453 | 5.550 | 5.453 | 5.499 | 349,805 | +0.04(+0.69%) |
May 10, 2002 | 5.408 | 5.497 | 5.385 | 5.461 | 137,644 | +0.08(+1.53%) |
May 09, 2002 | 5.436 | 5.436 | 5.341 | 5.379 | 74,992 | -0.06(-1.05%) |
May 08, 2002 | 5.472 | 5.505 | 5.419 | 5.436 | 160,426 | +0.03(+0.62%) |
May 07, 2002 | 5.389 | 5.419 | 5.375 | 5.402 | 398,218 | +0.00(+0.08%) |
May 06, 2002 | 5.520 | 5.520 | 5.398 | 5.398 | 2,183,319 | -0.13(-2.36%) |
May 03, 2002 | 5.507 | 5.545 | 5.488 | 5.528 | 83,061 | +0.02(+0.38%) |
May 02, 2002 | 5.472 | 5.564 | 5.463 | 5.507 | 102,995 | +0.04(+0.65%) |