Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 3.214 | 3.266 | 3.197 | 3.256 | 170,715 | +0.05(+1.67%) |
Apr 29, 2003 | 3.180 | 3.237 | 3.180 | 3.203 | 195,513 | +0.01(+0.42%) |
Apr 28, 2003 | 3.103 | 3.189 | 3.084 | 3.189 | 71,000 | +0.10(+3.22%) |
Apr 25, 2003 | 3.086 | 3.101 | 3.084 | 3.090 | 119,291 | +0.01(+0.19%) |
Apr 24, 2003 | 3.084 | 3.103 | 3.076 | 3.084 | 131,821 | -0.02(-0.62%) |
Apr 23, 2003 | 3.097 | 3.139 | 3.084 | 3.103 | 46,985 | +0.01(+0.43%) |
Apr 22, 2003 | 3.086 | 3.113 | 3.071 | 3.090 | 171,759 | -0.01(-0.31%) |
Apr 21, 2003 | 3.097 | 3.136 | 3.040 | 3.099 | 155,836 | +0.02(+0.68%) |
Apr 17, 2003 | 3.055 | 3.080 | 2.950 | 3.078 | 227,359 | +0.14(+4.90%) |
Apr 16, 2003 | 2.913 | 2.954 | 2.910 | 2.934 | 83,791 | +0.04(+1.52%) |
Apr 15, 2003 | 2.906 | 2.906 | 2.883 | 2.890 | 56,905 | -0.02(-0.53%) |
Apr 14, 2003 | 2.902 | 2.921 | 2.877 | 2.906 | 46,985 | +0.02(+0.66%) |
Apr 11, 2003 | 2.896 | 2.915 | 2.864 | 2.887 | 142,262 | +0.01(+0.27%) |
Apr 10, 2003 | 2.892 | 2.927 | 2.854 | 2.879 | 108,589 | +0.00(+0.00%) |
Apr 09, 2003 | 2.873 | 2.908 | 2.814 | 2.879 | 206,476 | -0.00(-0.13%) |
Apr 08, 2003 | 2.946 | 2.946 | 2.883 | 2.883 | 189,248 | -0.02(-0.66%) |
Apr 07, 2003 | 2.934 | 2.998 | 2.889 | 2.902 | 172,020 | +0.01(+0.20%) |
Apr 04, 2003 | 2.873 | 2.934 | 2.864 | 2.896 | 151,921 | +0.02(+0.80%) |
Apr 03, 2003 | 2.873 | 2.875 | 2.854 | 2.873 | 119,291 | +0.01(+0.20%) |
Apr 02, 2003 | 2.821 | 2.894 | 2.821 | 2.867 | 257,900 | +0.06(+2.11%) |
Apr 01, 2003 | 2.873 | 2.875 | 2.800 | 2.808 | 183,244 | -0.08(-2.91%) |
Mar 31, 2003 | 2.873 | 2.902 | 2.779 | 2.892 | 278,782 | +0.02(+0.67%) |
Mar 28, 2003 | 2.931 | 2.940 | 2.873 | 2.873 | 215,613 | -0.03(-1.19%) |
Mar 27, 2003 | 2.965 | 2.967 | 2.908 | 2.908 | 346,912 | -0.06(-2.06%) |
Mar 26, 2003 | 3.086 | 3.086 | 2.965 | 2.969 | 430,181 | -0.12(-3.79%) |
Mar 25, 2003 | 2.957 | 3.099 | 2.957 | 3.086 | 213,524 | +0.11(+3.87%) |
Mar 24, 2003 | 3.187 | 3.187 | 2.969 | 2.971 | 187,682 | -0.26(-8.17%) |
Mar 21, 2003 | 2.931 | 3.235 | 2.902 | 3.235 | 375,626 | +0.29(+9.75%) |
Mar 20, 2003 | 2.950 | 3.003 | 2.871 | 2.948 | 105,718 | -0.02(-0.71%) |
Mar 19, 2003 | 2.940 | 3.007 | 2.931 | 2.969 | 128,950 | +0.03(+0.98%) |
Mar 18, 2003 | 2.919 | 2.973 | 2.902 | 2.940 | 131,560 | -0.00(-0.13%) |
Mar 17, 2003 | 2.720 | 2.944 | 2.720 | 2.944 | 171,237 | +0.24(+8.70%) |
Mar 14, 2003 | 2.701 | 2.749 | 2.691 | 2.708 | 93,449 | +0.02(+0.78%) |
Mar 13, 2003 | 2.582 | 2.693 | 2.519 | 2.687 | 526,241 | +0.11(+4.08%) |
Mar 12, 2003 | 2.670 | 2.670 | 2.582 | 2.582 | 277,216 | -0.09(-3.44%) |
Mar 11, 2003 | 2.781 | 2.835 | 2.657 | 2.674 | 222,138 | -0.11(-3.86%) |
Mar 10, 2003 | 2.892 | 2.892 | 2.779 | 2.781 | 171,498 | -0.12(-4.16%) |
Mar 07, 2003 | 2.816 | 2.998 | 2.816 | 2.902 | 311,673 | +0.07(+2.37%) |
Mar 06, 2003 | 2.873 | 2.887 | 2.768 | 2.835 | 107,806 | -0.08(-2.89%) |
Mar 05, 2003 | 2.912 | 2.931 | 2.873 | 2.919 | 229,969 | -0.00(-0.07%) |
Mar 04, 2003 | 2.921 | 2.969 | 2.898 | 2.921 | 208,043 | -0.11(-3.48%) |
Mar 03, 2003 | 3.122 | 3.151 | 2.992 | 3.026 | 138,347 | -0.11(-3.36%) |
Feb 28, 2003 | 3.122 | 3.139 | 3.111 | 3.132 | 212,219 | +0.04(+1.36%) |
Feb 27, 2003 | 3.055 | 3.090 | 3.013 | 3.090 | 264,426 | +0.06(+2.09%) |
Feb 26, 2003 | 3.093 | 3.111 | 3.011 | 3.026 | 154,270 | -0.06(-1.80%) |
Feb 25, 2003 | 3.084 | 3.090 | 3.017 | 3.082 | 109,372 | +0.01(+0.25%) |
Feb 24, 2003 | 3.132 | 3.132 | 3.028 | 3.074 | 119,291 | -0.07(-2.13%) |
Feb 21, 2003 | 3.084 | 3.149 | 3.017 | 3.141 | 89,273 | +0.05(+1.61%) |
Feb 20, 2003 | 3.065 | 3.113 | 3.007 | 3.092 | 107,545 | +0.03(+0.88%) |
Feb 19, 2003 | 3.141 | 3.141 | 3.009 | 3.065 | 215,613 | -0.06(-1.84%) |
Feb 18, 2003 | 2.969 | 3.122 | 2.950 | 3.122 | 261,032 | +0.16(+5.43%) |
Feb 14, 2003 | 2.988 | 3.007 | 2.931 | 2.961 | 333,338 | -0.02(-0.77%) |
Feb 13, 2003 | 2.979 | 2.996 | 2.940 | 2.984 | 270,690 | +0.00(+0.13%) |
Feb 12, 2003 | 3.048 | 3.048 | 2.950 | 2.980 | 345,085 | -0.07(-2.14%) |
Feb 11, 2003 | 3.237 | 3.237 | 3.021 | 3.046 | 526,502 | -0.16(-5.07%) |
Feb 10, 2003 | 3.411 | 3.411 | 2.906 | 3.208 | 711,053 | -0.20(-5.95%) |
Feb 07, 2003 | 3.438 | 3.457 | 3.297 | 3.411 | 162,623 | -0.00(-0.06%) |
Feb 06, 2003 | 3.486 | 3.513 | 3.375 | 3.413 | 104,935 | -0.02(-0.61%) |
Feb 05, 2003 | 3.448 | 3.496 | 3.394 | 3.434 | 197,601 | -0.03(-0.94%) |
Feb 04, 2003 | 3.611 | 3.611 | 3.452 | 3.467 | 396,247 | -0.16(-4.28%) |
Feb 03, 2003 | 3.620 | 3.670 | 3.544 | 3.622 | 73,611 | +0.00(+0.05%) |
Jan 31, 2003 | 3.660 | 3.773 | 3.611 | 3.620 | 176,719 | -0.03(-0.89%) |
Jan 30, 2003 | 3.496 | 3.714 | 3.484 | 3.653 | 5,899,339 | +0.17(+5.01%) |
Jan 29, 2003 | 3.601 | 3.601 | 3.448 | 3.478 | 280,871 | -0.17(-4.77%) |
Jan 28, 2003 | 3.563 | 3.689 | 3.557 | 3.653 | 193,164 | +0.04(+1.17%) |
Jan 27, 2003 | 3.668 | 3.668 | 3.603 | 3.611 | 138,086 | -0.08(-2.08%) |
Jan 24, 2003 | 3.777 | 3.777 | 3.676 | 3.687 | 145,134 | -0.10(-2.63%) |
Jan 23, 2003 | 3.706 | 3.798 | 3.647 | 3.787 | 132,082 | +0.07(+1.91%) |
Jan 22, 2003 | 3.754 | 3.810 | 3.716 | 3.716 | 96,843 | -0.05(-1.37%) |
Jan 21, 2003 | 3.879 | 3.900 | 3.768 | 3.768 | 126,600 | -0.09(-2.43%) |
Jan 17, 2003 | 3.908 | 3.908 | 3.816 | 3.862 | 138,347 | -0.06(-1.42%) |
Jan 16, 2003 | 3.942 | 3.946 | 3.831 | 3.917 | 186,377 | -0.02(-0.49%) |
Jan 15, 2003 | 4.003 | 4.061 | 3.800 | 3.936 | 221,355 | -0.08(-2.05%) |
Jan 14, 2003 | 4.051 | 4.061 | 3.954 | 4.019 | 211,697 | -0.04(-1.04%) |
Jan 13, 2003 | 4.051 | 4.086 | 4.022 | 4.061 | 102,585 | +0.02(+0.57%) |
Jan 10, 2003 | 4.061 | 4.080 | 4.017 | 4.038 | 123,990 | -0.03(-0.85%) |
Jan 09, 2003 | 3.929 | 4.090 | 3.929 | 4.072 | 279,043 | +0.15(+3.71%) |
Jan 08, 2003 | 4.051 | 4.051 | 3.927 | 3.927 | 148,788 | -0.11(-2.84%) |
Jan 07, 2003 | 4.042 | 4.070 | 3.994 | 4.042 | 186,116 | +0.01(+0.19%) |
Jan 06, 2003 | 4.022 | 4.061 | 3.999 | 4.034 | 83,008 | +0.02(+0.53%) |
Jan 03, 2003 | 4.042 | 4.061 | 4.013 | 4.013 | 349,522 | -0.01(-0.24%) |
Jan 02, 2003 | 4.022 | 4.067 | 3.986 | 4.022 | 137,564 | +0.03(+0.77%) |
Dec 31, 2002 | 3.984 | 4.116 | 3.915 | 3.992 | 335,949 | +0.03(+0.68%) |
Dec 30, 2002 | 3.994 | 4.030 | 3.936 | 3.965 | 126,078 | -0.02(-0.43%) |
Dec 27, 2002 | 3.955 | 4.026 | 3.917 | 3.982 | 122,163 | +0.02(+0.63%) |
Dec 26, 2002 | 3.975 | 3.990 | 3.938 | 3.957 | 189,770 | -0.05(-1.15%) |
Dec 24, 2002 | 4.109 | 4.109 | 3.950 | 4.003 | 102,063 | -0.14(-3.46%) |
Dec 23, 2002 | 4.262 | 4.285 | 4.147 | 4.147 | 135,214 | -0.13(-2.96%) |
Dec 20, 2002 | 4.300 | 4.302 | 4.210 | 4.273 | 124,251 | +0.00(+0.04%) |
Dec 19, 2002 | 4.166 | 4.281 | 4.166 | 4.271 | 85,618 | +0.11(+2.77%) |
Dec 18, 2002 | 4.319 | 4.319 | 4.116 | 4.157 | 150,093 | -0.19(-4.41%) |
Dec 17, 2002 | 4.224 | 4.406 | 4.224 | 4.348 | 114,071 | +0.13(+3.18%) |
Dec 16, 2002 | 4.214 | 4.241 | 4.189 | 4.214 | 102,585 | +0.01(+0.18%) |
Dec 13, 2002 | 4.256 | 4.256 | 4.157 | 4.206 | 105,718 | -0.05(-1.17%) |
Dec 12, 2002 | 4.208 | 4.275 | 4.185 | 4.256 | 231,797 | +0.06(+1.46%) |
Dec 11, 2002 | 4.237 | 4.237 | 4.149 | 4.195 | 72,828 | -0.04(-0.99%) |
Dec 10, 2002 | 4.176 | 4.291 | 4.176 | 4.237 | 133,387 | +0.07(+1.70%) |
Dec 09, 2002 | 4.293 | 4.293 | 4.149 | 4.166 | 122,685 | -0.15(-3.42%) |
Dec 06, 2002 | 4.348 | 4.348 | 4.275 | 4.314 | 119,814 | -0.05(-1.14%) |
Dec 05, 2002 | 4.444 | 4.448 | 4.310 | 4.363 | 197,862 | -0.07(-1.60%) |
Dec 04, 2002 | 4.358 | 4.453 | 4.354 | 4.434 | 259,727 | +0.05(+1.09%) |
Dec 03, 2002 | 4.444 | 4.453 | 4.373 | 4.386 | 109,372 | -0.08(-1.72%) |
Dec 02, 2002 | 4.386 | 4.501 | 4.386 | 4.463 | 194,208 | +0.11(+2.64%) |
Nov 29, 2002 | 4.319 | 4.406 | 4.260 | 4.348 | 119,030 | +0.06(+1.29%) |
Nov 27, 2002 | 3.990 | 4.306 | 3.990 | 4.293 | 359,442 | +0.32(+8.00%) |
Nov 26, 2002 | 4.109 | 4.109 | 3.873 | 3.975 | 148,266 | -0.14(-3.49%) |
Nov 25, 2002 | 4.116 | 4.126 | 3.984 | 4.118 | 103,629 | +0.00(+0.09%) |
Nov 22, 2002 | 4.118 | 4.147 | 4.076 | 4.114 | 114,593 | -0.07(-1.60%) |
Nov 21, 2002 | 4.080 | 4.277 | 4.032 | 4.181 | 236,495 | +0.14(+3.36%) |
Nov 20, 2002 | 4.013 | 4.109 | 4.005 | 4.045 | 113,288 | +0.02(+0.48%) |
Nov 19, 2002 | 4.003 | 4.109 | 3.986 | 4.026 | 102,063 | +0.02(+0.38%) |
Nov 18, 2002 | 4.022 | 4.099 | 3.984 | 4.011 | 91,883 | -0.03(-0.66%) |
Nov 15, 2002 | 4.086 | 4.086 | 4.038 | 4.038 | 59,515 | -0.05(-1.17%) |
Nov 14, 2002 | 3.942 | 4.091 | 3.929 | 4.086 | 96,843 | +0.14(+3.64%) |
Nov 13, 2002 | 3.990 | 4.021 | 3.904 | 3.942 | 90,578 | -0.05(-1.25%) |
Nov 12, 2002 | 3.975 | 4.088 | 3.942 | 3.992 | 79,353 | +0.05(+1.17%) |
Nov 11, 2002 | 3.984 | 4.022 | 3.946 | 3.946 | 100,497 | -0.07(-1.81%) |
Nov 08, 2002 | 4.204 | 4.245 | 3.994 | 4.019 | 72,045 | -0.20(-4.64%) |
Nov 07, 2002 | 4.329 | 4.329 | 4.162 | 4.214 | 117,725 | -0.12(-2.87%) |
Nov 06, 2002 | 4.224 | 4.348 | 4.214 | 4.339 | 128,950 | +0.12(+2.95%) |
Nov 05, 2002 | 4.271 | 4.302 | 4.151 | 4.214 | 97,887 | -0.07(-1.57%) |
Nov 04, 2002 | 4.214 | 4.301 | 4.166 | 4.281 | 232,841 | +0.09(+2.05%) |
Nov 01, 2002 | 4.022 | 4.195 | 4.021 | 4.195 | 437,229 | +0.18(+4.53%) |
Oct 31, 2002 | 4.022 | 4.045 | 3.984 | 4.013 | 4,933,518 | -0.03(-0.71%) |
Oct 30, 2002 | 3.898 | 4.042 | 3.888 | 4.042 | 197,340 | +0.15(+3.94%) |
Oct 29, 2002 | 3.936 | 3.946 | 3.804 | 3.888 | 185,594 | -0.05(-1.22%) |
Oct 28, 2002 | 3.965 | 3.994 | 3.888 | 3.936 | 84,574 | -0.02(-0.48%) |
Oct 25, 2002 | 4.013 | 4.022 | 3.929 | 3.955 | 240,933 | -0.06(-1.57%) |
Oct 24, 2002 | 4.061 | 4.061 | 3.994 | 4.019 | 263,643 | -0.04(-0.90%) |
Oct 23, 2002 | 4.080 | 4.088 | 3.932 | 4.055 | 123,468 | -0.04(-0.98%) |
Oct 22, 2002 | 4.214 | 4.214 | 4.080 | 4.095 | 68,129 | -0.12(-2.82%) |
Oct 21, 2002 | 4.022 | 4.245 | 4.022 | 4.214 | 391,549 | +0.19(+4.76%) |
Oct 18, 2002 | 3.879 | 4.022 | 3.812 | 4.022 | 369,361 | +0.15(+3.91%) |
Oct 17, 2002 | 4.003 | 4.005 | 3.659 | 3.871 | 571,139 | -0.25(-6.09%) |
Oct 16, 2002 | 4.291 | 4.291 | 4.116 | 4.122 | 137,825 | -0.22(-4.99%) |
Oct 15, 2002 | 3.984 | 4.339 | 3.975 | 4.339 | 108,328 | +0.37(+9.31%) |
Oct 14, 2002 | 3.917 | 4.022 | 3.856 | 3.969 | 52,206 | +0.07(+1.82%) |
Oct 11, 2002 | 3.850 | 3.975 | 3.850 | 3.898 | 127,122 | +0.06(+1.50%) |
Oct 10, 2002 | 3.716 | 3.864 | 3.637 | 3.841 | 169,149 | +0.11(+2.82%) |
Oct 09, 2002 | 4.099 | 4.099 | 3.735 | 3.735 | 124,251 | -0.35(-8.62%) |
Oct 08, 2002 | 4.061 | 4.145 | 4.022 | 4.088 | 79,353 | +0.03(+0.66%) |
Oct 07, 2002 | 4.147 | 4.210 | 4.061 | 4.061 | 182,722 | -0.11(-2.53%) |
Oct 04, 2002 | 4.340 | 4.373 | 4.155 | 4.166 | 72,306 | -0.17(-3.97%) |
Oct 03, 2002 | 4.409 | 4.517 | 4.339 | 4.339 | 82,486 | -0.08(-1.74%) |
Oct 02, 2002 | 4.432 | 4.511 | 4.367 | 4.415 | 117,203 | -0.03(-0.65%) |
Oct 01, 2002 | 4.195 | 4.444 | 4.143 | 4.444 | 212,219 | +0.26(+6.18%) |
Sep 30, 2002 | 4.270 | 4.270 | 4.128 | 4.185 | 164,711 | -0.08(-1.80%) |
Sep 27, 2002 | 4.358 | 4.360 | 4.260 | 4.262 | 182,722 | -0.09(-1.98%) |
Sep 26, 2002 | 4.339 | 4.375 | 4.289 | 4.348 | 23,545,150 | +0.02(+0.44%) |
Sep 25, 2002 | 4.329 | 4.423 | 4.271 | 4.329 | 94,754 | +0.02(+0.44%) |
Sep 24, 2002 | 4.243 | 4.459 | 4.243 | 4.310 | 245,370 | +0.07(+1.67%) |
Sep 23, 2002 | 4.609 | 4.609 | 4.208 | 4.239 | 256,073 | -0.37(-7.98%) |
Sep 20, 2002 | 4.655 | 4.681 | 4.601 | 4.607 | 172,020 | +0.01(+0.21%) |
Sep 19, 2002 | 4.607 | 4.664 | 4.597 | 4.597 | 228,925 | -0.01(-0.21%) |
Sep 18, 2002 | 4.578 | 4.668 | 4.547 | 4.607 | 148,527 | +0.03(+0.63%) |
Sep 17, 2002 | 4.588 | 4.599 | 4.517 | 4.578 | 154,531 | +0.04(+0.84%) |
Sep 16, 2002 | 4.597 | 4.618 | 4.540 | 4.540 | 75,699 | -0.07(-1.46%) |
Sep 13, 2002 | 4.492 | 4.634 | 4.492 | 4.607 | 68,129 | +0.11(+2.34%) |
Sep 12, 2002 | 4.501 | 4.563 | 4.463 | 4.501 | 138,347 | -0.02(-0.42%) |
Sep 11, 2002 | 4.467 | 4.561 | 4.467 | 4.521 | 78,048 | +0.07(+1.51%) |
Sep 10, 2002 | 4.453 | 4.540 | 4.452 | 4.453 | 109,111 | +0.00(+0.00%) |
Sep 09, 2002 | 4.597 | 4.607 | 4.446 | 4.453 | 246,153 | -0.09(-1.94%) |
Sep 06, 2002 | 4.425 | 4.557 | 4.409 | 4.542 | 7,178,399 | +0.12(+2.64%) |
Sep 05, 2002 | 4.580 | 4.580 | 4.423 | 4.425 | 6,029,855 | -0.16(-3.39%) |
Sep 04, 2002 | 4.434 | 4.580 | 4.400 | 4.580 | 76,221 | +0.16(+3.73%) |
Sep 03, 2002 | 4.651 | 4.651 | 4.406 | 4.415 | 83,008 | -0.22(-4.75%) |
Aug 30, 2002 | 4.639 | 4.697 | 4.635 | 4.635 | 57,427 | +0.00(+0.00%) |
Aug 29, 2002 | 4.568 | 4.645 | 4.521 | 4.635 | 70,217 | +0.08(+1.77%) |
Aug 28, 2002 | 4.741 | 4.741 | 4.555 | 4.555 | 63,169 | -0.20(-4.11%) |
Aug 27, 2002 | 4.865 | 4.894 | 4.750 | 4.750 | 93,449 | -0.10(-1.98%) |
Aug 26, 2002 | 4.798 | 4.846 | 4.735 | 4.846 | 71,783 | +0.03(+0.60%) |
Aug 23, 2002 | 4.856 | 4.925 | 4.817 | 4.817 | 110,155 | -0.07(-1.33%) |
Aug 22, 2002 | 4.894 | 4.904 | 4.827 | 4.883 | 85,618 | +0.01(+0.16%) |
Aug 21, 2002 | 4.808 | 4.923 | 4.775 | 4.875 | 84,313 | +0.09(+1.80%) |
Aug 20, 2002 | 4.875 | 4.884 | 4.789 | 4.789 | 158,446 | +0.05(+1.01%) |
Aug 16, 2002 | 4.779 | 4.779 | 4.651 | 4.741 | 83,791 | +0.00(+0.08%) |
Aug 15, 2002 | 4.674 | 4.758 | 4.645 | 4.737 | 42,287 | +0.09(+2.02%) |
Aug 14, 2002 | 4.637 | 4.643 | 4.446 | 4.643 | 127,906 | +0.01(+0.25%) |
Aug 13, 2002 | 4.750 | 4.823 | 4.628 | 4.632 | 155,053 | -0.12(-2.50%) |
Aug 12, 2002 | 4.770 | 4.789 | 4.689 | 4.750 | 77,787 | +0.02(+0.49%) |
Aug 07, 2002 | 4.632 | 4.727 | 4.566 | 4.727 | 51,684 | +0.11(+2.32%) |
Aug 06, 2002 | 4.501 | 4.620 | 4.473 | 4.620 | 99,453 | +0.12(+2.64%) |
Aug 05, 2002 | 4.626 | 4.630 | 4.501 | 4.501 | 210,392 | -0.11(-2.49%) |
Aug 02, 2002 | 4.856 | 4.865 | 4.616 | 4.616 | 88,229 | -0.19(-3.98%) |
Aug 01, 2002 | 4.770 | 4.812 | 4.712 | 4.808 | 47,768 | +0.06(+1.21%) |
Jul 31, 2002 | 4.894 | 4.894 | 4.724 | 4.750 | 137,303 | -0.13(-2.71%) |
Jul 30, 2002 | 4.932 | 4.932 | 4.827 | 4.883 | 115,637 | -0.04(-0.78%) |
Jul 29, 2002 | 4.597 | 4.942 | 4.597 | 4.921 | 158,707 | +0.19(+4.01%) |
Jul 26, 2002 | 4.817 | 4.827 | 4.722 | 4.731 | 70,739 | -0.06(-1.24%) |
Jul 25, 2002 | 4.760 | 4.906 | 4.708 | 4.791 | 169,932 | +0.10(+2.08%) |
Jul 24, 2002 | 4.243 | 4.693 | 4.183 | 4.693 | 167,321 | +0.45(+10.66%) |
Jul 23, 2002 | 4.626 | 4.645 | 4.218 | 4.241 | 258,683 | -0.36(-7.75%) |
Jul 22, 2002 | 4.837 | 4.844 | 4.559 | 4.597 | 130,777 | -0.25(-5.14%) |
Jul 19, 2002 | 5.089 | 5.089 | 4.798 | 4.846 | 102,063 | -0.18(-3.62%) |
Jul 17, 2002 | 4.999 | 5.114 | 4.837 | 5.028 | 266,514 | -0.46(-8.38%) |
Jul 12, 2002 | 5.584 | 5.679 | 5.423 | 5.488 | 115,898 | -0.10(-1.72%) |
Jul 11, 2002 | 5.898 | 5.898 | 5.545 | 5.584 | 143,567 | -0.32(-5.39%) |
Jul 10, 2002 | 5.999 | 6.055 | 5.886 | 5.902 | 229,708 | -0.10(-1.66%) |
Jul 09, 2002 | 5.900 | 6.001 | 5.900 | 6.001 | 263,643 | +0.10(+1.72%) |
Jul 08, 2002 | 5.651 | 5.900 | 5.651 | 5.900 | 399,380 | +0.25(+4.41%) |
Jul 05, 2002 | 5.363 | 5.651 | 5.363 | 5.651 | 80,137 | +0.30(+5.66%) |
Jul 04, 2002 | 5.660 | 5.660 | 5.266 | 5.348 | 78,309 | +0.00(+0.00%) |
Jul 03, 2002 | 5.660 | 5.660 | 5.266 | 5.348 | 160,796 | -0.30(-5.32%) |
Jul 02, 2002 | 5.785 | 5.804 | 5.649 | 5.649 | 129,472 | -0.14(-2.38%) |
Jul 01, 2002 | 5.861 | 5.867 | 5.754 | 5.787 | 90,578 | -0.06(-0.95%) |
Jun 28, 2002 | 5.727 | 5.938 | 5.727 | 5.842 | 344,302 | +0.10(+1.67%) |
Jun 27, 2002 | 5.545 | 5.746 | 5.497 | 5.746 | 221,094 | +0.17(+3.06%) |
Jun 26, 2002 | 5.440 | 5.576 | 5.421 | 5.576 | 169,149 | -0.07(-1.15%) |
Jun 25, 2002 | 5.792 | 5.829 | 5.603 | 5.641 | 147,222 | -0.11(-1.83%) |
Jun 21, 2002 | 5.660 | 5.746 | 5.637 | 5.746 | 209,609 | +0.11(+1.97%) |
Jun 20, 2002 | 5.574 | 5.708 | 5.574 | 5.635 | 226,837 | +0.10(+1.83%) |
Jun 19, 2002 | 5.737 | 5.775 | 5.459 | 5.534 | 242,499 | -0.19(-3.35%) |
Jun 18, 2002 | 5.689 | 5.756 | 5.674 | 5.725 | 54,294 | +0.05(+0.81%) |
Jun 17, 2002 | 5.574 | 5.702 | 5.574 | 5.679 | 110,155 | +0.12(+2.24%) |
Jun 14, 2002 | 5.482 | 5.555 | 5.402 | 5.555 | 230,752 | -0.09(-1.53%) |
Jun 12, 2002 | 5.660 | 5.708 | 5.566 | 5.641 | 99,975 | -0.03(-0.51%) |
Jun 11, 2002 | 5.861 | 5.907 | 5.670 | 5.670 | 46,202 | -0.16(-2.82%) |
Jun 10, 2002 | 5.919 | 5.959 | 5.823 | 5.835 | 86,923 | -0.07(-1.10%) |
Jun 07, 2002 | 5.848 | 5.919 | 5.838 | 5.900 | 128,428 | +0.04(+0.65%) |
Jun 06, 2002 | 5.986 | 5.986 | 5.823 | 5.861 | 124,773 | -0.14(-2.36%) |
Jun 05, 2002 | 5.804 | 6.007 | 5.794 | 6.003 | 127,383 | +0.09(+1.59%) |
May 31, 2002 | 5.909 | 5.909 | 5.880 | 5.909 | 101,802 | -0.01(-0.16%) |
May 28, 2002 | 6.101 | 6.101 | 5.898 | 5.919 | 144,873 | -0.18(-2.98%) |
May 27, 2002 | 6.187 | 6.187 | 6.072 | 6.101 | 113,288 | +0.00(+0.00%) |
May 24, 2002 | 6.187 | 6.187 | 6.072 | 6.101 | 109,372 | -0.08(-1.24%) |
May 23, 2002 | 6.235 | 6.235 | 6.130 | 6.177 | 313,239 | -0.06(-0.89%) |
May 22, 2002 | 6.302 | 6.302 | 6.187 | 6.233 | 178,546 | -0.03(-0.49%) |
May 21, 2002 | 6.321 | 6.334 | 6.229 | 6.264 | 121,119 | -0.04(-0.67%) |
May 20, 2002 | 6.321 | 6.321 | 6.244 | 6.306 | 8,300,839 | -0.01(-0.21%) |
May 17, 2002 | 6.302 | 6.321 | 6.206 | 6.319 | 82,486 | +0.02(+0.27%) |
May 16, 2002 | 6.426 | 6.426 | 6.254 | 6.302 | 101,280 | -0.09(-1.47%) |
May 15, 2002 | 6.388 | 6.465 | 6.331 | 6.396 | 108,850 | +0.03(+0.42%) |
May 14, 2002 | 6.197 | 6.394 | 6.177 | 6.369 | 133,909 | +0.20(+3.26%) |
May 13, 2002 | 6.158 | 6.264 | 6.089 | 6.168 | 96,582 | +0.03(+0.47%) |
May 10, 2002 | 6.206 | 6.244 | 6.116 | 6.139 | 138,869 | -0.04(-0.68%) |
May 09, 2002 | 6.457 | 6.457 | 6.181 | 6.181 | 157,663 | -0.28(-4.33%) |
May 08, 2002 | 6.417 | 6.495 | 6.417 | 6.461 | 108,850 | +0.02(+0.36%) |
May 07, 2002 | 6.484 | 6.560 | 6.417 | 6.438 | 120,597 | -0.01(-0.12%) |
May 06, 2002 | 6.436 | 6.493 | 6.417 | 6.446 | 147,222 | +0.00(+0.00%) |
May 03, 2002 | 6.244 | 6.459 | 6.206 | 6.446 | 137,042 | +0.21(+3.38%) |
May 02, 2002 | 6.034 | 6.264 | 6.018 | 6.235 | 145,134 | +0.20(+3.33%) |