Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 5.979 | 5.979 | 5.928 | 5.928 | 2,052 | -0.01(-0.12%) |
Jun 27, 2003 | 5.936 | 5.936 | 5.936 | 5.936 | 684 | -0.01(-0.10%) |
Jun 26, 2003 | 5.941 | 5.941 | 5.941 | 5.941 | 171,686 | +0.06(+1.07%) |
Jun 25, 2003 | 5.858 | 5.993 | 5.858 | 5.879 | 69,769 | -0.10(-1.66%) |
Jun 24, 2003 | 5.925 | 5.978 | 5.912 | 5.978 | 208,623 | -0.02(-0.27%) |
Jun 23, 2003 | 5.994 | 5.994 | 5.994 | 5.994 | 684 | -0.13(-2.05%) |
Jun 20, 2003 | 6.120 | 6.120 | 6.120 | 6.120 | 0 | +0.00(+0.00%) |
Jun 19, 2003 | 6.190 | 6.206 | 6.120 | 6.120 | 13,680 | -0.06(-1.04%) |
Jun 18, 2003 | 6.102 | 6.212 | 6.102 | 6.184 | 32,832 | +0.09(+1.41%) |
Jun 17, 2003 | 6.145 | 6.145 | 6.098 | 6.098 | 6,156 | +0.02(+0.41%) |
Jun 16, 2003 | 6.016 | 6.073 | 6.016 | 6.073 | 13,680 | +0.08(+1.34%) |
Jun 13, 2003 | 6.108 | 6.108 | 5.936 | 5.993 | 18,468 | -0.09(-1.44%) |
Jun 12, 2003 | 6.095 | 6.102 | 6.080 | 6.080 | 4,104 | +0.05(+0.85%) |
Jun 11, 2003 | 6.029 | 6.029 | 6.029 | 6.029 | 2,736 | +0.04(+0.59%) |
Jun 10, 2003 | 5.994 | 5.994 | 5.987 | 5.994 | 4,104 | +0.03(+0.49%) |
Jun 09, 2003 | 5.985 | 5.985 | 5.947 | 5.965 | 2,052 | -0.03(-0.51%) |
Jun 06, 2003 | 6.104 | 6.206 | 5.996 | 5.996 | 35,568 | -0.03(-0.44%) |
Jun 05, 2003 | 5.984 | 6.023 | 5.972 | 6.022 | 45,144 | -0.03(-0.51%) |
Jun 04, 2003 | 5.921 | 6.053 | 5.921 | 6.053 | 18,468 | +0.23(+3.86%) |
Jun 03, 2003 | 5.827 | 5.827 | 5.827 | 5.827 | 684 | -0.16(-2.66%) |
Jun 02, 2003 | 5.979 | 6.009 | 5.950 | 5.987 | 22,572 | +0.08(+1.39%) |
May 30, 2003 | 5.862 | 5.927 | 5.862 | 5.905 | 25,308 | +0.07(+1.23%) |
May 29, 2003 | 5.832 | 5.833 | 5.832 | 5.833 | 3,420 | +0.07(+1.29%) |
May 28, 2003 | 5.753 | 5.760 | 5.753 | 5.759 | 4,788 | +0.04(+0.61%) |
May 27, 2003 | 5.702 | 5.724 | 5.702 | 5.724 | 2,052 | +0.17(+3.03%) |
May 23, 2003 | 5.526 | 5.592 | 5.526 | 5.555 | 6,840 | -0.00(-0.03%) |
May 22, 2003 | 5.497 | 5.570 | 5.497 | 5.557 | 26,676 | +0.06(+1.09%) |
May 21, 2003 | 5.494 | 5.497 | 5.494 | 5.497 | 7,524 | +0.04(+0.67%) |
May 20, 2003 | 5.460 | 5.460 | 5.460 | 5.460 | 2,736 | -0.05(-0.93%) |
May 19, 2003 | 5.646 | 5.646 | 5.512 | 5.512 | 28,728 | -0.23(-4.05%) |
May 16, 2003 | 5.716 | 5.744 | 5.702 | 5.744 | 6,156 | -0.00(-0.03%) |
May 15, 2003 | 5.775 | 5.775 | 5.737 | 5.746 | 13,680 | +0.06(+1.03%) |
May 14, 2003 | 5.732 | 5.732 | 5.687 | 5.687 | 1,368 | -0.04(-0.74%) |
May 13, 2003 | 5.687 | 5.775 | 5.687 | 5.729 | 22,572 | +0.04(+0.75%) |
May 12, 2003 | 5.709 | 5.767 | 5.687 | 5.687 | 34,200 | +0.03(+0.54%) |
May 09, 2003 | 5.636 | 5.656 | 5.636 | 5.656 | 6,156 | +0.03(+0.55%) |
May 08, 2003 | 5.626 | 5.626 | 5.626 | 5.626 | 0 | +0.00(+0.00%) |
May 07, 2003 | 5.658 | 5.658 | 5.626 | 5.626 | 12,996 | -0.05(-0.95%) |
May 06, 2003 | 5.599 | 5.680 | 5.599 | 5.680 | 4,788 | +0.11(+1.97%) |
May 05, 2003 | 5.570 | 5.570 | 5.570 | 5.570 | 4,104 | +0.07(+1.33%) |
May 02, 2003 | 5.490 | 5.541 | 5.482 | 5.497 | 4,788 | +0.07(+1.35%) |
May 01, 2003 | 5.428 | 5.428 | 5.424 | 5.424 | 4,788 | -0.01(-0.13%) |
Apr 30, 2003 | 5.431 | 5.431 | 5.431 | 5.431 | 0 | +0.00(+0.00%) |
Apr 29, 2003 | 5.434 | 5.434 | 5.389 | 5.431 | 3,420 | +0.05(+0.98%) |
Apr 28, 2003 | 5.322 | 5.379 | 5.307 | 5.379 | 20,520 | +0.07(+1.38%) |
Apr 25, 2003 | 5.301 | 5.305 | 5.250 | 5.305 | 4,104 | -0.06(-1.12%) |
Apr 24, 2003 | 5.424 | 5.424 | 5.365 | 5.365 | 21,204 | -0.09(-1.58%) |
Apr 23, 2003 | 5.475 | 5.475 | 5.452 | 5.452 | 4,788 | +0.01(+0.11%) |
Apr 22, 2003 | 5.409 | 5.446 | 5.409 | 5.446 | 25,992 | +0.14(+2.62%) |
Apr 21, 2003 | 5.263 | 5.307 | 5.263 | 5.307 | 5,472 | +0.05(+0.97%) |
Apr 17, 2003 | 5.256 | 5.256 | 5.256 | 5.256 | 684 | +0.02(+0.45%) |
Apr 16, 2003 | 5.247 | 5.247 | 5.232 | 5.232 | 12,312 | +0.18(+3.59%) |
Apr 15, 2003 | 5.095 | 5.095 | 5.051 | 5.051 | 11,628 | -0.02(-0.43%) |
Apr 14, 2003 | 5.036 | 5.073 | 5.036 | 5.073 | 15,732 | +0.07(+1.46%) |
Apr 11, 2003 | 5.000 | 5.000 | 5.000 | 5.000 | 684 | +0.00(+0.00%) |
Apr 10, 2003 | 5.000 | 5.000 | 5.000 | 5.000 | 0 | +0.00(+0.00%) |
Apr 09, 2003 | 5.000 | 5.000 | 5.000 | 5.000 | 2,052 | -0.10(-1.87%) |
Apr 08, 2003 | 5.117 | 5.139 | 5.095 | 5.095 | 14,364 | -0.18(-3.44%) |
Apr 07, 2003 | 5.300 | 5.300 | 5.276 | 5.276 | 2,736 | +0.17(+3.26%) |
Apr 04, 2003 | 5.110 | 5.110 | 5.110 | 5.110 | 1,368 | -0.12(-2.35%) |
Apr 03, 2003 | 5.197 | 5.232 | 5.146 | 5.232 | 17,100 | +0.04(+0.67%) |
Apr 02, 2003 | 5.110 | 5.197 | 5.110 | 5.197 | 9,576 | +0.24(+4.87%) |
Apr 01, 2003 | 4.971 | 4.971 | 4.956 | 4.956 | 10,944 | +0.00(+0.00%) |
Mar 31, 2003 | 4.934 | 4.971 | 4.934 | 4.956 | 14,364 | -0.20(-3.97%) |
Mar 28, 2003 | 5.161 | 5.161 | 5.161 | 5.161 | 0 | +0.00(+0.00%) |
Mar 27, 2003 | 5.161 | 5.161 | 5.161 | 5.161 | 6,156 | -0.02(-0.42%) |
Mar 26, 2003 | 5.183 | 5.183 | 5.183 | 5.183 | 8,208 | -0.02(-0.42%) |
Mar 25, 2003 | 5.183 | 5.205 | 5.139 | 5.205 | 188,786 | +0.04(+0.71%) |
Mar 24, 2003 | 5.270 | 5.270 | 5.168 | 5.168 | 16,416 | -0.19(-3.55%) |
Mar 21, 2003 | 5.380 | 5.395 | 5.358 | 5.358 | 16,416 | +0.01(+0.14%) |
Mar 20, 2003 | 5.300 | 5.351 | 5.300 | 5.351 | 8,892 | +0.04(+0.69%) |
Mar 19, 2003 | 5.270 | 5.314 | 5.270 | 5.314 | 2,736 | +0.00(+0.00%) |
Mar 18, 2003 | 5.314 | 5.314 | 5.314 | 5.314 | 6,840 | +0.04(+0.83%) |
Mar 17, 2003 | 5.044 | 5.270 | 5.044 | 5.270 | 10,260 | +0.18(+3.59%) |
Mar 14, 2003 | 5.102 | 5.117 | 5.088 | 5.088 | 12,312 | +0.20(+4.19%) |
Mar 13, 2003 | 4.883 | 4.883 | 4.883 | 4.883 | 4,104 | +0.20(+4.34%) |
Mar 12, 2003 | 4.680 | 4.680 | 4.680 | 4.680 | 684 | -0.12(-2.41%) |
Mar 11, 2003 | 4.795 | 4.795 | 4.795 | 4.795 | 0 | +0.00(+0.00%) |
Mar 07, 2003 | 4.795 | 4.795 | 4.795 | 4.795 | 2,736 | -0.10(-2.09%) |
Mar 06, 2003 | 4.876 | 4.898 | 4.876 | 4.898 | 5,472 | -0.15(-3.04%) |
Mar 05, 2003 | 5.051 | 5.051 | 5.051 | 5.051 | 0 | +0.00(+0.00%) |
Mar 04, 2003 | 5.051 | 5.051 | 5.051 | 5.051 | 0 | +0.00(+0.00%) |
Mar 03, 2003 | 5.102 | 5.102 | 5.051 | 5.051 | 4,788 | +0.02(+0.44%) |
Feb 28, 2003 | 4.985 | 5.029 | 4.985 | 5.029 | 11,628 | -0.04(-0.84%) |
Feb 27, 2003 | 5.072 | 5.072 | 5.072 | 5.072 | 0 | +0.00(+0.00%) |
Feb 26, 2003 | 5.072 | 5.072 | 5.072 | 5.072 | 0 | +0.00(+0.00%) |
Feb 25, 2003 | 5.072 | 5.072 | 5.072 | 5.072 | 0 | +0.00(+0.00%) |
Feb 24, 2003 | 5.072 | 5.072 | 5.072 | 5.072 | 684 | -0.09(-1.70%) |
Feb 21, 2003 | 5.073 | 5.159 | 5.066 | 5.159 | 9,576 | +0.06(+1.26%) |
Feb 20, 2003 | 5.095 | 5.095 | 5.095 | 5.095 | 0 | +0.00(+0.00%) |
Feb 19, 2003 | 5.095 | 5.095 | 5.095 | 5.095 | 4,788 | -0.03(-0.54%) |
Feb 18, 2003 | 5.093 | 5.123 | 5.093 | 5.123 | 8,208 | +0.18(+3.70%) |
Feb 14, 2003 | 4.940 | 4.940 | 4.940 | 4.940 | 2,052 | +0.12(+2.58%) |
Feb 13, 2003 | 4.773 | 4.816 | 4.773 | 4.816 | 4,788 | -0.01(-0.15%) |
Feb 12, 2003 | 4.868 | 4.868 | 4.823 | 4.823 | 2,736 | -0.10(-2.11%) |
Feb 11, 2003 | 4.884 | 4.927 | 4.884 | 4.927 | 1,368 | +0.19(+3.98%) |
Feb 10, 2003 | 4.760 | 4.760 | 4.738 | 4.738 | 8,892 | -0.07(-1.52%) |
Feb 07, 2003 | 4.811 | 4.811 | 4.811 | 4.811 | 2,052 | -0.06(-1.29%) |
Feb 06, 2003 | 4.874 | 4.874 | 4.874 | 4.874 | 0 | +0.00(+0.00%) |
Feb 05, 2003 | 4.874 | 4.874 | 4.874 | 4.874 | 0 | +0.00(+0.00%) |
Feb 04, 2003 | 4.874 | 4.874 | 4.874 | 4.874 | 1,368 | -0.11(-2.23%) |
Feb 03, 2003 | 4.985 | 4.985 | 4.985 | 4.985 | 684 | +0.02(+0.47%) |
Jan 31, 2003 | 4.883 | 4.962 | 4.854 | 4.962 | 23,940 | -0.02(-0.47%) |
Jan 30, 2003 | 4.985 | 4.985 | 4.985 | 4.985 | 0 | +0.00(+0.00%) |
Jan 29, 2003 | 5.015 | 5.029 | 4.985 | 4.985 | 10,944 | +0.00(+0.00%) |
Jan 28, 2003 | 5.031 | 5.058 | 4.985 | 4.985 | 6,840 | +0.01(+0.26%) |
Jan 27, 2003 | 5.022 | 5.058 | 4.972 | 4.972 | 234,615 | -0.15(-2.94%) |
Jan 24, 2003 | 5.206 | 5.206 | 5.102 | 5.123 | 12,996 | -0.22(-4.11%) |
Jan 23, 2003 | 5.270 | 5.342 | 5.250 | 5.342 | 3,420 | +0.14(+2.67%) |
Jan 22, 2003 | 5.118 | 5.203 | 5.118 | 5.203 | 4,104 | -0.01(-0.28%) |
Jan 21, 2003 | 5.171 | 5.218 | 5.171 | 5.218 | 27,360 | -0.01(-0.28%) |
Jan 17, 2003 | 5.221 | 5.247 | 5.221 | 5.232 | 4,788 | -0.29(-5.32%) |
Jan 16, 2003 | 5.541 | 5.548 | 5.526 | 5.526 | 12,312 | -0.03(-0.55%) |
Jan 15, 2003 | 5.570 | 5.570 | 5.557 | 5.557 | 4,788 | -0.10(-1.76%) |
Jan 14, 2003 | 5.658 | 5.664 | 5.656 | 5.656 | 25,308 | +0.02(+0.36%) |
Jan 13, 2003 | 5.686 | 5.686 | 5.636 | 5.636 | 10,944 | +0.02(+0.42%) |
Jan 10, 2003 | 5.634 | 5.634 | 5.570 | 5.612 | 8,892 | +0.00(+0.00%) |
Jan 09, 2003 | 5.519 | 5.612 | 5.519 | 5.612 | 8,208 | +0.23(+4.32%) |
Jan 08, 2003 | 5.481 | 5.481 | 5.234 | 5.380 | 2,736 | -0.19(-3.39%) |
Jan 07, 2003 | 5.529 | 5.569 | 5.529 | 5.569 | 247,611 | +0.10(+1.82%) |
Jan 06, 2003 | 5.386 | 5.475 | 5.386 | 5.469 | 28,044 | +0.15(+2.80%) |
Jan 03, 2003 | 5.298 | 5.320 | 5.284 | 5.320 | 5,472 | +0.07(+1.25%) |
Jan 02, 2003 | 5.145 | 5.254 | 5.145 | 5.254 | 45,144 | +0.22(+4.36%) |
Dec 31, 2002 | 5.015 | 5.035 | 5.015 | 5.035 | 16,416 | -0.03(-0.58%) |
Dec 30, 2002 | 5.042 | 5.064 | 5.042 | 5.064 | 11,628 | -0.05(-1.03%) |
Dec 27, 2002 | 5.153 | 5.168 | 5.117 | 5.117 | 8,208 | -0.12(-2.23%) |
Dec 26, 2002 | 5.278 | 5.307 | 5.232 | 5.234 | 5,472 | -0.02(-0.42%) |
Dec 24, 2002 | 5.232 | 5.256 | 5.232 | 5.256 | 23,940 | +0.01(+0.14%) |
Dec 23, 2002 | 5.203 | 5.248 | 5.183 | 5.248 | 17,784 | +0.06(+1.16%) |
Dec 20, 2002 | 5.203 | 5.205 | 5.183 | 5.189 | 27,360 | +0.03(+0.57%) |
Dec 19, 2002 | 5.153 | 5.159 | 5.102 | 5.159 | 22,572 | -0.02(-0.45%) |
Dec 18, 2002 | 5.225 | 5.225 | 5.146 | 5.183 | 60,876 | -0.15(-2.77%) |
Dec 17, 2002 | 5.381 | 5.430 | 5.330 | 5.330 | 20,520 | +0.02(+0.30%) |
Dec 16, 2002 | 5.269 | 5.314 | 5.269 | 5.314 | 18,468 | +0.06(+1.14%) |
Dec 13, 2002 | 5.298 | 5.298 | 5.235 | 5.254 | 19,836 | -0.14(-2.58%) |
Dec 12, 2002 | 5.437 | 5.439 | 5.379 | 5.393 | 36,936 | +0.03(+0.49%) |
Dec 11, 2002 | 5.335 | 5.422 | 5.335 | 5.367 | 5,472 | +0.02(+0.33%) |
Dec 10, 2002 | 5.336 | 5.349 | 5.313 | 5.349 | 173,738 | -0.03(-0.54%) |
Dec 09, 2002 | 5.433 | 5.444 | 5.323 | 5.379 | 15,048 | -0.15(-2.67%) |
Dec 06, 2002 | 5.418 | 5.592 | 5.418 | 5.526 | 33,516 | +0.01(+0.27%) |
Dec 05, 2002 | 5.612 | 5.612 | 5.491 | 5.512 | 4,104 | -0.09(-1.59%) |
Dec 04, 2002 | 5.585 | 5.601 | 5.542 | 5.601 | 183,314 | -0.20(-3.48%) |
Dec 03, 2002 | 5.839 | 5.839 | 5.803 | 5.803 | 2,052 | -0.14(-2.34%) |
Dec 02, 2002 | 6.048 | 6.053 | 5.941 | 5.941 | 29,412 | +0.04(+0.62%) |
Nov 27, 2002 | 5.877 | 5.905 | 5.871 | 5.905 | 207,939 | +0.23(+4.07%) |
Nov 26, 2002 | 5.762 | 5.762 | 5.674 | 5.674 | 8,208 | -0.19(-3.31%) |
Nov 25, 2002 | 5.801 | 5.868 | 5.801 | 5.868 | 26,676 | +0.10(+1.75%) |
Nov 22, 2002 | 5.785 | 5.824 | 5.766 | 5.767 | 7,524 | -0.01(-0.23%) |
Nov 21, 2002 | 5.655 | 5.781 | 5.645 | 5.781 | 67,033 | +0.31(+5.69%) |
Nov 20, 2002 | 5.401 | 5.469 | 5.401 | 5.469 | 12,312 | +0.18(+3.37%) |
Nov 19, 2002 | 5.322 | 5.357 | 5.291 | 5.291 | 24,624 | -0.03(-0.58%) |
Nov 18, 2002 | 5.322 | 5.322 | 5.322 | 5.322 | 0 | +0.00(+0.00%) |
Nov 15, 2002 | 5.373 | 5.379 | 5.322 | 5.322 | 3,420 | -0.08(-1.46%) |
Nov 14, 2002 | 5.343 | 5.401 | 5.343 | 5.401 | 2,052 | +0.20(+3.94%) |
Nov 13, 2002 | 5.159 | 5.196 | 5.155 | 5.196 | 3,420 | +0.03(+0.54%) |
Nov 12, 2002 | 5.167 | 5.175 | 5.167 | 5.168 | 59,508 | -0.06(-1.23%) |
Nov 11, 2002 | 5.232 | 5.232 | 5.232 | 5.232 | 0 | +0.00(+0.00%) |
Nov 08, 2002 | 5.232 | 5.234 | 5.232 | 5.232 | 6,156 | -0.11(-2.05%) |
Nov 07, 2002 | 5.342 | 5.342 | 5.342 | 5.342 | 684 | -0.10(-1.75%) |
Nov 06, 2002 | 5.437 | 5.437 | 5.393 | 5.437 | 6,156 | +0.10(+1.78%) |
Nov 05, 2002 | 5.408 | 5.408 | 5.342 | 5.342 | 8,208 | -0.07(-1.35%) |
Nov 04, 2002 | 5.361 | 5.440 | 5.361 | 5.415 | 7,524 | +0.25(+4.93%) |
Nov 01, 2002 | 5.117 | 5.161 | 5.117 | 5.161 | 5,472 | +0.07(+1.32%) |
Oct 31, 2002 | 5.093 | 5.093 | 5.093 | 5.093 | 3,420 | +0.07(+1.46%) |
Oct 30, 2002 | 4.947 | 5.042 | 4.928 | 5.020 | 10,260 | +0.16(+3.31%) |
Oct 29, 2002 | 4.797 | 4.860 | 4.797 | 4.860 | 4,788 | -0.16(-3.12%) |
Oct 28, 2002 | 5.050 | 5.050 | 5.016 | 5.016 | 28,728 | +0.14(+2.85%) |
Oct 25, 2002 | 4.877 | 4.877 | 4.877 | 4.877 | 3,420 | -0.07(-1.42%) |
Oct 24, 2002 | 4.898 | 4.947 | 4.890 | 4.947 | 2,736 | +0.20(+4.16%) |
Oct 23, 2002 | 4.765 | 4.765 | 4.750 | 4.750 | 8,208 | +0.05(+1.03%) |
Oct 22, 2002 | 4.753 | 4.753 | 4.702 | 4.702 | 10,260 | -0.12(-2.43%) |
Oct 21, 2002 | 4.819 | 4.819 | 4.819 | 4.819 | 11,628 | +0.11(+2.23%) |
Oct 18, 2002 | 4.643 | 4.713 | 4.585 | 4.713 | 25,992 | +0.04(+0.88%) |
Oct 17, 2002 | 4.750 | 4.750 | 4.672 | 4.672 | 34,884 | +0.29(+6.50%) |
Oct 16, 2002 | 4.466 | 4.466 | 4.387 | 4.387 | 56,088 | -0.32(-6.80%) |
Oct 15, 2002 | 4.642 | 4.708 | 4.642 | 4.708 | 12,312 | +0.37(+8.60%) |
Oct 14, 2002 | 4.370 | 4.370 | 4.329 | 4.335 | 25,992 | -0.02(-0.50%) |
Oct 11, 2002 | 4.357 | 4.357 | 4.357 | 4.357 | 20,520 | +0.15(+3.51%) |
Oct 10, 2002 | 4.209 | 4.209 | 4.209 | 4.209 | 23,940 | +0.30(+7.63%) |
Oct 09, 2002 | 3.998 | 4.028 | 3.911 | 3.911 | 43,092 | -0.14(-3.57%) |
Oct 08, 2002 | 3.963 | 4.070 | 3.963 | 4.055 | 49,932 | +0.01(+0.18%) |
Oct 07, 2002 | 4.048 | 4.048 | 4.048 | 4.048 | 4,104 | -0.04(-0.93%) |
Oct 04, 2002 | 4.183 | 4.183 | 4.086 | 4.086 | 14,364 | -0.18(-4.25%) |
Oct 03, 2002 | 4.267 | 4.267 | 4.267 | 4.267 | 684 | +0.05(+1.18%) |
Oct 02, 2002 | 4.364 | 4.401 | 4.218 | 4.218 | 12,996 | -0.14(-3.32%) |
Oct 01, 2002 | 4.231 | 4.364 | 4.219 | 4.362 | 52,668 | +0.16(+3.83%) |
Sep 30, 2002 | 4.209 | 4.209 | 4.202 | 4.202 | 4,788 | -0.18(-4.20%) |
Sep 27, 2002 | 4.386 | 4.386 | 4.386 | 4.386 | 4,104 | -0.00(-0.03%) |
Sep 26, 2002 | 4.516 | 4.516 | 4.387 | 4.387 | 41,724 | -0.07(-1.57%) |
Sep 25, 2002 | 4.458 | 4.458 | 4.458 | 4.458 | 11,628 | +0.14(+3.36%) |
Sep 24, 2002 | 4.305 | 4.320 | 4.305 | 4.313 | 15,048 | +0.00(+0.00%) |
Sep 23, 2002 | 4.386 | 4.386 | 4.313 | 4.313 | 13,680 | -0.21(-4.65%) |
Sep 20, 2002 | 4.497 | 4.523 | 4.497 | 4.523 | 15,048 | -0.02(-0.35%) |
Sep 19, 2002 | 4.532 | 4.560 | 4.504 | 4.539 | 7,524 | -0.10(-2.08%) |
Sep 18, 2002 | 4.636 | 4.636 | 4.636 | 4.636 | 68,401 | -0.07(-1.55%) |
Sep 17, 2002 | 4.860 | 4.860 | 4.709 | 4.709 | 10,944 | -0.04(-0.89%) |
Sep 16, 2002 | 4.786 | 4.794 | 4.751 | 4.751 | 16,416 | -0.12(-2.37%) |
Sep 13, 2002 | 4.881 | 4.881 | 4.852 | 4.867 | 3,283,251 | -0.02(-0.36%) |
Sep 12, 2002 | 4.925 | 4.925 | 4.884 | 4.884 | 13,680 | -0.29(-5.57%) |
Sep 11, 2002 | 5.172 | 5.172 | 5.172 | 5.172 | 10,944 | +0.19(+3.72%) |
Sep 10, 2002 | 4.950 | 5.042 | 4.950 | 4.987 | 21,888 | +0.10(+2.13%) |
Sep 09, 2002 | 4.883 | 4.883 | 4.883 | 4.883 | 3,420 | -0.06(-1.30%) |
Sep 06, 2002 | 4.956 | 4.956 | 4.947 | 4.947 | 21,888 | +0.20(+4.28%) |
Sep 05, 2002 | 4.760 | 4.760 | 4.744 | 4.744 | 32,832 | -0.18(-3.68%) |
Sep 04, 2002 | 4.911 | 4.925 | 4.797 | 4.925 | 85,501 | +0.04(+0.90%) |
Sep 03, 2002 | 4.881 | 4.881 | 4.881 | 4.881 | 684 | -0.15(-2.96%) |
Aug 30, 2002 | 5.060 | 5.060 | 5.031 | 5.031 | 22,572 | -0.14(-2.77%) |
Aug 29, 2002 | 4.981 | 5.174 | 4.981 | 5.174 | 79,345 | -0.06(-1.17%) |
Aug 28, 2002 | 5.235 | 5.235 | 5.235 | 5.235 | 0 | +0.00(+0.00%) |
Aug 27, 2002 | 5.235 | 5.235 | 5.235 | 5.235 | 10,944 | -0.20(-3.71%) |
Aug 26, 2002 | 5.466 | 5.466 | 5.422 | 5.437 | 19,836 | +0.07(+1.34%) |
Aug 23, 2002 | 5.403 | 5.437 | 5.365 | 5.365 | 23,256 | -0.23(-4.05%) |
Aug 22, 2002 | 5.491 | 5.627 | 5.491 | 5.592 | 12,996 | +0.07(+1.19%) |
Aug 21, 2002 | 5.481 | 5.526 | 5.474 | 5.526 | 19,836 | +0.16(+3.00%) |
Aug 20, 2002 | 5.490 | 5.490 | 5.365 | 5.365 | 1,162,818 | +0.06(+1.13%) |
Aug 16, 2002 | 5.190 | 5.320 | 5.190 | 5.305 | 8,208 | +0.16(+3.10%) |
Aug 15, 2002 | 5.146 | 5.146 | 5.146 | 5.146 | 0 | +0.00(+0.00%) |
Aug 14, 2002 | 4.963 | 5.146 | 4.963 | 5.146 | 31,464 | +0.27(+5.45%) |
Aug 13, 2002 | 4.958 | 4.958 | 4.880 | 4.880 | 10,260 | -0.09(-1.82%) |
Aug 12, 2002 | 4.984 | 4.984 | 4.928 | 4.971 | 23,256 | +0.16(+3.31%) |
Aug 07, 2002 | 4.867 | 4.867 | 4.811 | 4.811 | 3,420 | +0.03(+0.64%) |
Aug 06, 2002 | 4.706 | 4.816 | 4.706 | 4.781 | 34,884 | +0.01(+0.15%) |
Aug 05, 2002 | 4.773 | 4.773 | 4.773 | 4.773 | 0 | +0.00(+0.00%) |
Aug 02, 2002 | 4.751 | 4.773 | 4.751 | 4.773 | 4,104 | -0.28(-5.53%) |
Aug 01, 2002 | 5.053 | 5.053 | 5.053 | 5.053 | 0 | +0.00(+0.00%) |
Jul 31, 2002 | 5.074 | 5.074 | 5.053 | 5.053 | 7,524 | -0.09(-1.79%) |
Jul 30, 2002 | 5.145 | 5.145 | 5.145 | 5.145 | 4,104 | +0.05(+0.98%) |
Jul 29, 2002 | 4.921 | 5.095 | 4.921 | 5.095 | 21,888 | +0.29(+5.93%) |
Jul 26, 2002 | 4.810 | 4.810 | 4.810 | 4.810 | 684 | -0.05(-0.93%) |
Jul 25, 2002 | 5.028 | 5.028 | 4.855 | 4.855 | 9,576 | -0.25(-4.98%) |
Jul 24, 2002 | 4.978 | 5.110 | 4.934 | 5.110 | 29,412 | +0.03(+0.60%) |
Jul 23, 2002 | 5.145 | 5.145 | 5.079 | 5.079 | 17,784 | -0.12(-2.39%) |
Jul 22, 2002 | 5.177 | 5.203 | 5.175 | 5.203 | 18,468 | -0.24(-4.48%) |
Jul 19, 2002 | 5.447 | 5.447 | 5.447 | 5.447 | 1,368 | -0.14(-2.49%) |
Jul 17, 2002 | 5.803 | 5.803 | 5.586 | 5.586 | 12,312 | +0.01(+0.16%) |
Jul 12, 2002 | 5.620 | 5.621 | 5.557 | 5.577 | 17,784 | +0.08(+1.46%) |
Jul 11, 2002 | 5.300 | 5.497 | 5.300 | 5.497 | 25,308 | +0.10(+1.79%) |
Jul 10, 2002 | 5.561 | 5.561 | 5.401 | 5.401 | 36,252 | -0.18(-3.15%) |
Jul 09, 2002 | 5.634 | 5.634 | 5.576 | 5.576 | 36,252 | -0.00(-0.03%) |
Jul 08, 2002 | 5.781 | 5.781 | 5.577 | 5.577 | 26,676 | -0.19(-3.27%) |
Jul 05, 2002 | 5.615 | 5.766 | 5.615 | 5.766 | 4,104 | +0.33(+6.16%) |
Jul 04, 2002 | 5.403 | 5.431 | 5.403 | 5.431 | 24,624 | +0.00(+0.00%) |
Jul 03, 2002 | 5.403 | 5.431 | 5.403 | 5.431 | 24,624 | -0.22(-3.88%) |
Jul 02, 2002 | 5.651 | 5.651 | 5.651 | 5.651 | 0 | +0.00(+0.00%) |