Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 5.851 | 5.851 | 5.851 | 5.851 | 1,763 | +0.27(+4.88%) |
Apr 29, 2003 | 5.579 | 5.579 | 5.579 | 5.579 | 1,763 | +0.01(+0.15%) |
Apr 28, 2003 | 5.571 | 5.571 | 5.545 | 5.571 | 5,291 | +0.00(+0.00%) |
Apr 25, 2003 | 5.554 | 5.571 | 5.554 | 5.571 | 1,763 | -0.03(-0.61%) |
Apr 24, 2003 | 5.579 | 5.605 | 5.579 | 5.605 | 7,054 | +0.03(+0.46%) |
Apr 23, 2003 | 5.579 | 5.579 | 5.579 | 5.579 | 587 | +0.03(+0.61%) |
Apr 22, 2003 | 5.545 | 5.545 | 5.545 | 5.545 | 587 | +0.10(+1.88%) |
Apr 21, 2003 | 5.443 | 5.443 | 5.443 | 5.443 | 1,175 | +0.03(+0.63%) |
Apr 17, 2003 | 5.409 | 5.409 | 5.409 | 5.409 | 1,763 | +0.00(+0.00%) |
Apr 16, 2003 | 5.384 | 5.409 | 5.384 | 5.409 | 3,527 | +0.10(+1.92%) |
Apr 15, 2003 | 5.239 | 5.316 | 5.239 | 5.307 | 12,345 | +0.09(+1.79%) |
Apr 14, 2003 | 5.214 | 5.214 | 5.214 | 5.214 | 0 | +0.00(+0.00%) |
Apr 11, 2003 | 5.214 | 5.214 | 5.214 | 5.214 | 2,351 | -0.08(-1.57%) |
Apr 10, 2003 | 5.290 | 5.297 | 5.290 | 5.297 | 1,175 | +0.07(+1.43%) |
Apr 09, 2003 | 5.239 | 5.239 | 5.222 | 5.222 | 2,351 | +0.06(+1.15%) |
Apr 08, 2003 | 5.163 | 5.163 | 5.163 | 5.163 | 0 | +0.00(+0.00%) |
Apr 07, 2003 | 5.163 | 5.163 | 5.163 | 5.163 | 587 | +0.09(+1.68%) |
Apr 04, 2003 | 5.077 | 5.077 | 5.077 | 5.077 | 0 | +0.00(+0.00%) |
Apr 03, 2003 | 5.077 | 5.077 | 5.077 | 5.077 | 0 | +0.00(+0.00%) |
Apr 02, 2003 | 5.077 | 5.077 | 5.077 | 5.077 | 0 | +0.00(+0.00%) |
Apr 01, 2003 | 5.077 | 5.077 | 5.077 | 5.077 | 0 | +0.00(+0.00%) |
Mar 31, 2003 | 5.077 | 5.077 | 5.077 | 5.077 | 1,175 | -0.06(-1.16%) |
Mar 28, 2003 | 5.120 | 5.137 | 5.120 | 5.137 | 881,836 | +0.02(+0.47%) |
Mar 27, 2003 | 5.110 | 5.128 | 5.110 | 5.113 | 3,527 | +0.11(+2.24%) |
Mar 26, 2003 | 5.001 | 5.001 | 5.001 | 5.001 | 1,175 | +0.04(+0.86%) |
Mar 25, 2003 | 4.958 | 4.958 | 4.958 | 4.958 | 1,763 | +0.03(+0.52%) |
Mar 24, 2003 | 4.923 | 4.958 | 4.923 | 4.933 | 10,582 | -0.03(-0.51%) |
Mar 21, 2003 | 4.984 | 4.984 | 4.950 | 4.958 | 8,818 | -0.01(-0.17%) |
Mar 20, 2003 | 4.967 | 4.967 | 4.967 | 4.967 | 0 | +0.00(+0.00%) |
Mar 19, 2003 | 4.967 | 4.967 | 4.967 | 4.967 | 1,763 | +0.01(+0.17%) |
Mar 18, 2003 | 4.916 | 5.103 | 4.916 | 4.958 | 37,037 | +0.41(+8.97%) |
Mar 17, 2003 | 4.550 | 4.550 | 4.550 | 4.550 | 0 | +0.00(+0.00%) |
Mar 14, 2003 | 4.550 | 4.550 | 4.550 | 4.550 | 0 | +0.00(+0.00%) |
Mar 13, 2003 | 4.389 | 4.550 | 4.389 | 4.550 | 28,218 | -0.12(-2.55%) |
Mar 12, 2003 | 4.669 | 4.669 | 4.669 | 4.669 | 0 | +0.00(+0.00%) |
Mar 11, 2003 | 4.669 | 4.669 | 4.669 | 4.669 | 0 | +0.00(+0.00%) |
Mar 07, 2003 | 4.678 | 4.678 | 4.669 | 4.669 | 15,285 | -0.07(-1.44%) |
Mar 06, 2003 | 4.729 | 4.754 | 4.729 | 4.737 | 5,878 | +0.02(+0.36%) |
Mar 05, 2003 | 4.720 | 4.720 | 4.720 | 4.720 | 1,175 | -0.07(-1.49%) |
Mar 04, 2003 | 4.822 | 4.822 | 4.792 | 4.792 | 13,521 | -0.06(-1.16%) |
Mar 03, 2003 | 4.771 | 4.848 | 4.771 | 4.848 | 11,757 | +0.14(+3.07%) |
Feb 28, 2003 | 4.703 | 4.703 | 4.703 | 4.703 | 1,175 | +0.02(+0.51%) |
Feb 27, 2003 | 4.678 | 4.686 | 4.678 | 4.679 | 3,527 | -0.04(-0.86%) |
Feb 26, 2003 | 4.720 | 4.720 | 4.720 | 4.720 | 1,175 | +0.02(+0.36%) |
Feb 25, 2003 | 4.712 | 4.729 | 4.688 | 4.703 | 21,164 | -0.00(-0.07%) |
Feb 24, 2003 | 4.703 | 4.707 | 4.703 | 4.707 | 16,460 | +0.02(+0.44%) |
Feb 21, 2003 | 4.635 | 4.686 | 4.635 | 4.686 | 27,042 | -0.04(-0.79%) |
Feb 20, 2003 | 4.724 | 4.724 | 4.724 | 4.724 | 587 | -0.12(-2.56%) |
Feb 19, 2003 | 4.848 | 4.848 | 4.848 | 4.848 | 3,527 | +0.03(+0.53%) |
Feb 18, 2003 | 4.822 | 4.822 | 4.822 | 4.822 | 0 | +0.00(+0.00%) |
Feb 14, 2003 | 4.822 | 4.822 | 4.822 | 4.822 | 1,175 | +0.01(+0.28%) |
Feb 13, 2003 | 4.788 | 4.809 | 4.788 | 4.809 | 24,103 | +0.02(+0.43%) |
Feb 12, 2003 | 4.788 | 4.788 | 4.788 | 4.788 | 0 | +0.00(+0.00%) |
Feb 11, 2003 | 4.788 | 4.788 | 4.788 | 4.788 | 3,527 | -0.19(-3.76%) |
Feb 10, 2003 | 4.975 | 4.975 | 4.975 | 4.975 | 1,175 | +0.07(+1.35%) |
Feb 07, 2003 | 4.916 | 4.916 | 4.909 | 4.909 | 1,175 | -0.04(-0.89%) |
Feb 06, 2003 | 4.953 | 4.953 | 4.953 | 4.953 | 587 | -0.08(-1.62%) |
Feb 05, 2003 | 5.035 | 5.035 | 5.035 | 5.035 | 0 | +0.00(+0.00%) |
Feb 04, 2003 | 5.035 | 5.035 | 5.035 | 5.035 | 3,527 | +0.07(+1.37%) |
Feb 03, 2003 | 4.967 | 4.967 | 4.967 | 4.967 | 2,351 | -0.03(-0.68%) |
Jan 30, 2003 | 5.001 | 5.001 | 5.001 | 5.001 | 1,175 | -0.18(-3.45%) |
Jan 29, 2003 | 5.222 | 5.222 | 5.180 | 5.180 | 33,509 | -0.03(-0.52%) |
Jan 28, 2003 | 5.188 | 5.231 | 5.188 | 5.207 | 25,867 | +0.08(+1.56%) |
Jan 27, 2003 | 5.127 | 5.127 | 5.127 | 5.127 | 2,939 | +0.04(+0.80%) |
Jan 23, 2003 | 5.086 | 5.086 | 5.086 | 5.086 | 0 | +0.00(+0.00%) |
Jan 22, 2003 | 5.103 | 5.111 | 5.086 | 5.086 | 2,939 | -0.10(-1.97%) |
Jan 21, 2003 | 5.205 | 5.205 | 5.188 | 5.188 | 2,939 | +0.00(+0.00%) |
Jan 17, 2003 | 5.188 | 5.188 | 5.188 | 5.188 | 587 | +0.02(+0.33%) |
Jan 16, 2003 | 5.171 | 5.171 | 5.171 | 5.171 | 1,763 | +0.03(+0.66%) |
Jan 15, 2003 | 5.171 | 5.171 | 5.137 | 5.137 | 3,527 | -0.04(-0.76%) |
Jan 14, 2003 | 5.176 | 5.176 | 5.176 | 5.176 | 0 | +0.00(+0.00%) |
Jan 13, 2003 | 5.159 | 5.188 | 5.159 | 5.176 | 4,115 | +0.07(+1.43%) |
Jan 10, 2003 | 5.120 | 5.180 | 5.103 | 5.103 | 11,169 | -0.05(-0.96%) |
Jan 09, 2003 | 5.146 | 5.152 | 5.146 | 5.152 | 1,763 | +0.11(+2.16%) |
Jan 08, 2003 | 5.043 | 5.043 | 5.043 | 5.043 | 0 | +0.00(+0.00%) |
Jan 07, 2003 | 5.043 | 5.043 | 5.043 | 5.043 | 0 | +0.00(+0.00%) |
Jan 06, 2003 | 4.933 | 5.077 | 4.933 | 5.043 | 13,521 | +0.15(+3.13%) |
Jan 03, 2003 | 4.890 | 4.890 | 4.890 | 4.890 | 587 | +0.07(+1.38%) |
Jan 02, 2003 | 4.824 | 4.824 | 4.824 | 4.824 | 587 | +0.04(+0.93%) |
Dec 31, 2002 | 4.817 | 4.817 | 4.780 | 4.780 | 1,763 | +0.02(+0.36%) |
Dec 30, 2002 | 4.763 | 4.763 | 4.763 | 4.763 | 587 | -0.09(-1.93%) |
Dec 27, 2002 | 4.856 | 4.856 | 4.856 | 4.856 | 587 | -0.01(-0.17%) |
Dec 26, 2002 | 4.890 | 4.890 | 4.865 | 4.865 | 2,939 | -0.07(-1.38%) |
Dec 24, 2002 | 4.933 | 4.933 | 4.933 | 4.933 | 0 | +0.00(+0.00%) |
Dec 23, 2002 | 4.924 | 4.967 | 4.924 | 4.933 | 7,054 | +0.06(+1.22%) |
Dec 20, 2002 | 4.916 | 4.916 | 4.873 | 4.873 | 2,351 | +0.05(+1.06%) |
Dec 19, 2002 | 4.856 | 4.856 | 4.822 | 4.822 | 7,054 | -0.04(-0.87%) |
Dec 18, 2002 | 4.890 | 4.890 | 4.865 | 4.865 | 31,746 | -0.03(-0.69%) |
Dec 17, 2002 | 4.882 | 4.899 | 4.873 | 4.899 | 2,351 | -0.02(-0.35%) |
Dec 16, 2002 | 4.916 | 4.916 | 4.916 | 4.916 | 5,878 | +0.00(+0.00%) |
Dec 13, 2002 | 4.950 | 4.950 | 4.916 | 4.916 | 1,763 | -0.08(-1.53%) |
Dec 12, 2002 | 4.992 | 5.001 | 4.992 | 4.992 | 9,406 | +0.10(+2.09%) |
Dec 11, 2002 | 4.848 | 4.890 | 4.848 | 4.890 | 2,351 | +0.11(+2.31%) |
Dec 10, 2002 | 4.805 | 4.805 | 4.780 | 4.780 | 7,642 | -0.03(-0.71%) |
Dec 09, 2002 | 4.814 | 4.814 | 4.814 | 4.814 | 5,878 | +0.00(+0.00%) |
Dec 06, 2002 | 4.814 | 4.814 | 4.814 | 4.814 | 0 | +0.00(+0.00%) |
Dec 05, 2002 | 4.831 | 4.839 | 4.713 | 4.814 | 144,621 | +0.12(+2.54%) |
Dec 04, 2002 | 4.814 | 4.822 | 4.610 | 4.695 | 87,595 | -0.25(-4.99%) |
Dec 03, 2002 | 4.984 | 4.984 | 4.899 | 4.941 | 5,878 | +0.01(+0.17%) |
Dec 02, 2002 | 4.933 | 4.933 | 4.933 | 4.933 | 1,175 | -0.02(-0.34%) |
Nov 29, 2002 | 4.950 | 4.950 | 4.950 | 4.950 | 587 | +0.10(+2.11%) |
Nov 27, 2002 | 4.890 | 4.890 | 4.848 | 4.848 | 2,939 | +0.11(+2.33%) |
Nov 26, 2002 | 4.737 | 4.737 | 4.737 | 4.737 | 1,175 | -0.03(-0.71%) |
Nov 25, 2002 | 4.771 | 4.771 | 4.771 | 4.771 | 0 | +0.00(+0.00%) |
Nov 22, 2002 | 4.771 | 4.771 | 4.771 | 4.771 | 587 | +0.04(+0.90%) |
Nov 21, 2002 | 4.843 | 4.843 | 4.729 | 4.729 | 11,169 | -0.03(-0.71%) |
Nov 20, 2002 | 4.763 | 4.763 | 4.763 | 4.763 | 0 | +0.00(+0.00%) |
Nov 19, 2002 | 4.763 | 4.763 | 4.763 | 4.763 | 0 | +0.00(+0.00%) |
Nov 18, 2002 | 4.805 | 4.805 | 4.763 | 4.763 | 1,763 | +0.07(+1.45%) |
Nov 15, 2002 | 4.695 | 4.695 | 4.695 | 4.695 | 0 | +0.00(+0.00%) |
Nov 14, 2002 | 4.695 | 4.695 | 4.695 | 4.695 | 5,291 | -0.02(-0.36%) |
Nov 13, 2002 | 4.712 | 4.712 | 4.712 | 4.712 | 587 | +0.00(+0.00%) |
Nov 12, 2002 | 4.754 | 4.754 | 4.703 | 4.712 | 19,400 | -0.05(-1.07%) |
Nov 11, 2002 | 4.763 | 4.763 | 4.763 | 4.763 | 587 | -0.03(-0.71%) |
Nov 08, 2002 | 4.797 | 4.797 | 4.797 | 4.797 | 1,175 | -0.09(-1.74%) |
Nov 07, 2002 | 4.890 | 4.890 | 4.882 | 4.882 | 1,763 | +0.03(+0.67%) |
Nov 06, 2002 | 4.865 | 4.865 | 4.848 | 4.850 | 4,703 | -0.03(-0.66%) |
Nov 05, 2002 | 4.882 | 4.882 | 4.882 | 4.882 | 1,763 | +0.03(+0.70%) |
Nov 04, 2002 | 4.848 | 4.848 | 4.848 | 4.848 | 1,763 | -0.04(-0.87%) |
Nov 01, 2002 | 4.848 | 4.890 | 4.848 | 4.890 | 1,763 | +0.03(+0.52%) |
Oct 31, 2002 | 4.882 | 4.899 | 4.865 | 4.865 | 6,466 | -0.02(-0.35%) |
Oct 30, 2002 | 4.882 | 4.882 | 4.882 | 4.882 | 0 | +0.00(+0.00%) |
Oct 29, 2002 | 4.882 | 4.882 | 4.882 | 4.882 | 0 | +0.00(+0.00%) |
Oct 28, 2002 | 4.831 | 4.890 | 4.831 | 4.882 | 14,109 | -0.05(-1.03%) |
Oct 25, 2002 | 4.848 | 4.933 | 4.848 | 4.933 | 9,994 | +0.13(+2.65%) |
Oct 24, 2002 | 4.848 | 4.848 | 4.805 | 4.805 | 4,115 | -0.09(-1.74%) |
Oct 23, 2002 | 4.890 | 4.890 | 4.890 | 4.890 | 1,175 | -0.03(-0.52%) |
Oct 22, 2002 | 4.916 | 4.916 | 4.916 | 4.916 | 7,642 | +0.06(+1.23%) |
Oct 21, 2002 | 4.856 | 4.856 | 4.856 | 4.856 | 2,351 | +0.01(+0.18%) |
Oct 18, 2002 | 4.848 | 4.848 | 4.848 | 4.848 | 2,939 | +0.09(+1.79%) |
Oct 17, 2002 | 4.763 | 4.763 | 4.763 | 4.763 | 0 | +0.00(+0.00%) |
Oct 16, 2002 | 4.712 | 4.763 | 4.712 | 4.763 | 6,466 | +0.03(+0.72%) |
Oct 15, 2002 | 4.729 | 4.729 | 4.729 | 4.729 | 587 | +0.02(+0.36%) |
Oct 14, 2002 | 4.746 | 4.746 | 4.712 | 4.712 | 2,351 | -0.05(-1.07%) |
Oct 11, 2002 | 4.763 | 4.763 | 4.763 | 4.763 | 587 | +0.00(+0.00%) |
Oct 10, 2002 | 4.780 | 4.780 | 4.763 | 4.763 | 1,175 | +0.09(+1.82%) |
Oct 09, 2002 | 4.729 | 4.737 | 4.678 | 4.678 | 4,703 | -0.15(-3.17%) |
Oct 08, 2002 | 4.848 | 4.873 | 4.831 | 4.831 | 2,939 | -0.06(-1.22%) |
Oct 07, 2002 | 4.914 | 4.933 | 4.890 | 4.890 | 9,994 | -0.04(-0.86%) |
Oct 04, 2002 | 4.865 | 4.933 | 4.805 | 4.933 | 17,048 | +0.15(+3.20%) |
Oct 03, 2002 | 4.788 | 4.831 | 4.780 | 4.780 | 10,582 | +0.24(+5.24%) |
Oct 02, 2002 | 4.535 | 4.559 | 4.535 | 4.542 | 823,047 | -0.03(-0.56%) |
Oct 01, 2002 | 4.465 | 4.567 | 4.465 | 4.567 | 1,881,250 | +0.12(+2.79%) |
Sep 30, 2002 | 4.423 | 4.448 | 4.423 | 4.443 | 293,945 | -0.06(-1.43%) |
Sep 27, 2002 | 4.406 | 4.508 | 4.389 | 4.508 | 43,503 | +0.20(+4.74%) |
Sep 26, 2002 | 4.321 | 4.338 | 4.304 | 4.304 | 7,642 | +0.07(+1.61%) |
Sep 25, 2002 | 4.235 | 4.235 | 4.235 | 4.235 | 587 | +0.00(+0.00%) |
Sep 24, 2002 | 4.252 | 4.252 | 4.235 | 4.235 | 1,175 | -0.05(-1.19%) |
Sep 23, 2002 | 4.307 | 4.307 | 4.287 | 4.287 | 1,175 | -0.02(-0.43%) |
Sep 20, 2002 | 4.312 | 4.312 | 4.305 | 4.305 | 4,703 | +0.01(+0.24%) |
Sep 19, 2002 | 4.312 | 4.312 | 4.295 | 4.295 | 1,175 | -0.00(-0.08%) |
Sep 18, 2002 | 4.298 | 4.298 | 4.298 | 4.298 | 587 | -0.04(-0.90%) |
Sep 17, 2002 | 4.338 | 4.338 | 4.338 | 4.338 | 587 | -0.10(-2.30%) |
Sep 16, 2002 | 4.440 | 4.440 | 4.440 | 4.440 | 0 | +0.00(+0.00%) |
Sep 13, 2002 | 4.440 | 4.440 | 4.440 | 4.440 | 0 | +0.00(+0.00%) |
Sep 12, 2002 | 4.440 | 4.440 | 4.440 | 4.440 | 587 | +0.00(+0.00%) |
Sep 11, 2002 | 4.434 | 4.440 | 4.434 | 4.440 | 1,175 | -0.07(-1.51%) |
Sep 10, 2002 | 4.533 | 4.533 | 4.508 | 4.508 | 2,351 | +0.02(+0.38%) |
Sep 09, 2002 | 4.508 | 4.508 | 4.491 | 4.491 | 7,642 | +0.26(+6.02%) |
Sep 06, 2002 | 4.235 | 4.235 | 4.235 | 4.235 | 587 | +0.03(+0.81%) |
Sep 05, 2002 | 4.244 | 4.244 | 4.167 | 4.201 | 26,455 | -0.09(-1.98%) |
Sep 04, 2002 | 4.287 | 4.287 | 4.287 | 4.287 | 1,175 | -0.01(-0.12%) |
Sep 03, 2002 | 4.355 | 4.355 | 4.287 | 4.292 | 31,158 | -0.01(-0.16%) |
Aug 30, 2002 | 4.355 | 4.355 | 4.298 | 4.298 | 2,351 | -0.03(-0.71%) |
Aug 29, 2002 | 4.329 | 4.329 | 4.329 | 4.329 | 0 | +0.00(+0.00%) |
Aug 28, 2002 | 4.329 | 4.329 | 4.329 | 4.329 | 1,763 | -0.01(-0.20%) |
Aug 27, 2002 | 4.338 | 4.338 | 4.338 | 4.338 | 587 | +0.09(+2.00%) |
Aug 26, 2002 | 4.269 | 4.304 | 4.252 | 4.252 | 5,291 | -0.19(-4.21%) |
Aug 23, 2002 | 4.440 | 4.440 | 4.440 | 4.440 | 0 | +0.00(+0.00%) |
Aug 22, 2002 | 4.440 | 4.440 | 4.440 | 4.440 | 587 | +0.00(+0.00%) |
Aug 21, 2002 | 4.448 | 4.448 | 4.440 | 4.440 | 1,175 | -0.05(-1.14%) |
Aug 20, 2002 | 4.491 | 4.491 | 4.491 | 4.491 | 2,939 | +0.07(+1.54%) |
Aug 16, 2002 | 4.389 | 4.465 | 4.389 | 4.423 | 5,878 | -0.05(-1.14%) |
Aug 15, 2002 | 4.474 | 4.474 | 4.474 | 4.474 | 0 | +0.00(+0.00%) |
Aug 14, 2002 | 4.406 | 4.491 | 4.406 | 4.474 | 7,642 | +0.22(+5.20%) |
Aug 13, 2002 | 4.252 | 4.252 | 4.252 | 4.252 | 0 | +0.00(+0.00%) |
Aug 12, 2002 | 4.261 | 4.304 | 4.252 | 4.252 | 823,047 | -0.17(-3.85%) |
Aug 07, 2002 | 4.457 | 4.457 | 4.423 | 4.423 | 9,994 | -0.03(-0.76%) |
Aug 06, 2002 | 4.448 | 4.474 | 4.448 | 4.457 | 15,285 | +0.03(+0.58%) |
Aug 05, 2002 | 4.448 | 4.448 | 4.431 | 4.431 | 1,763 | -0.06(-1.33%) |
Aug 02, 2002 | 4.448 | 4.491 | 4.448 | 4.491 | 4,115 | -0.19(-4.00%) |
Aug 01, 2002 | 4.593 | 4.593 | 4.593 | 4.678 | 1,175 | +0.00(+0.00%) |
Jul 31, 2002 | 4.678 | 4.678 | 4.678 | 4.678 | 1,763 | -0.04(-0.90%) |
Jul 30, 2002 | 4.780 | 4.805 | 4.720 | 4.720 | 12,345 | +0.00(+0.00%) |
Jul 29, 2002 | 4.695 | 4.720 | 4.695 | 4.720 | 2,351 | +0.01(+0.18%) |
Jul 26, 2002 | 4.729 | 4.729 | 4.712 | 4.712 | 2,939 | -0.06(-1.25%) |
Jul 25, 2002 | 4.771 | 4.771 | 4.771 | 4.771 | 1,763 | +0.08(+1.63%) |
Jul 24, 2002 | 4.720 | 4.720 | 4.678 | 4.695 | 6,466 | -0.14(-2.82%) |
Jul 23, 2002 | 4.878 | 4.878 | 4.831 | 4.831 | 4,703 | -0.09(-1.83%) |
Jul 22, 2002 | 4.899 | 4.921 | 4.899 | 4.921 | 8,230 | -0.03(-0.58%) |
Jul 19, 2002 | 4.967 | 4.967 | 4.950 | 4.950 | 4,115 | -0.05(-1.02%) |
Jul 17, 2002 | 5.060 | 5.069 | 4.994 | 5.001 | 6,466 | +0.07(+1.38%) |
Jul 12, 2002 | 4.992 | 4.992 | 4.933 | 4.933 | 23,515 | -0.11(-2.16%) |
Jul 11, 2002 | 5.035 | 5.069 | 5.026 | 5.042 | 8,230 | -0.01(-0.20%) |
Jul 10, 2002 | 5.052 | 5.052 | 5.052 | 5.052 | 587 | +0.02(+0.34%) |
Jul 09, 2002 | 5.035 | 5.035 | 5.035 | 5.035 | 0 | +0.00(+0.00%) |
Jul 08, 2002 | 4.960 | 5.035 | 4.960 | 5.035 | 5,878 | +0.09(+1.89%) |
Jul 05, 2002 | 4.972 | 4.972 | 4.941 | 4.941 | 1,175 | -0.06(-1.19%) |
Jul 04, 2002 | 5.035 | 5.035 | 5.001 | 5.001 | 1,175 | +0.00(+0.00%) |
Jul 03, 2002 | 5.035 | 5.035 | 5.001 | 5.001 | 1,175 | -0.14(-2.81%) |
Jul 02, 2002 | 5.146 | 5.146 | 5.103 | 5.146 | 4,115 | +0.04(+0.83%) |
Jul 01, 2002 | 5.146 | 5.205 | 5.103 | 5.103 | 17,048 | -0.18(-3.38%) |
Jun 28, 2002 | 5.171 | 5.282 | 5.156 | 5.282 | 102,293 | +0.18(+3.47%) |
Jun 27, 2002 | 5.060 | 5.118 | 5.060 | 5.105 | 61,728 | +0.09(+1.73%) |
Jun 26, 2002 | 5.018 | 5.018 | 5.018 | 5.018 | 3,527 | -0.01(-0.14%) |
Jun 25, 2002 | 5.025 | 5.025 | 5.025 | 5.025 | 3,527 | -0.06(-1.20%) |
Jun 21, 2002 | 5.086 | 5.086 | 5.086 | 5.086 | 0 | +0.00(+0.00%) |
Jun 20, 2002 | 5.076 | 5.086 | 5.060 | 5.086 | 10,582 | -0.01(-0.17%) |
Jun 19, 2002 | 5.094 | 5.094 | 5.094 | 5.094 | 2,939 | +0.01(+0.17%) |
Jun 18, 2002 | 5.069 | 5.094 | 5.069 | 5.086 | 11,757 | +0.04(+0.84%) |
Jun 17, 2002 | 5.026 | 5.043 | 5.026 | 5.043 | 3,527 | -0.06(-1.17%) |
Jun 14, 2002 | 5.103 | 5.103 | 5.103 | 5.103 | 1,175 | -0.13(-2.44%) |
Jun 12, 2002 | 5.231 | 5.231 | 5.231 | 5.231 | 0 | +0.00(+0.00%) |
Jun 11, 2002 | 5.231 | 5.231 | 5.231 | 5.231 | 0 | +0.00(+0.00%) |
Jun 10, 2002 | 5.137 | 5.231 | 5.137 | 5.231 | 4,703 | +0.10(+1.96%) |
Jun 07, 2002 | 5.130 | 5.130 | 5.130 | 5.130 | 0 | +0.00(+0.00%) |
Jun 06, 2002 | 5.130 | 5.130 | 5.130 | 5.130 | 587 | +0.06(+1.21%) |
Jun 05, 2002 | 5.069 | 5.069 | 5.069 | 5.069 | 0 | -0.03(-0.50%) |
May 31, 2002 | 5.094 | 5.094 | 5.094 | 5.094 | 0 | +0.04(+0.84%) |
May 28, 2002 | 5.018 | 5.086 | 5.018 | 5.052 | 5,878 | +0.12(+2.41%) |
May 27, 2002 | 4.975 | 4.975 | 4.933 | 4.933 | 2,351 | +0.00(+0.00%) |
May 24, 2002 | 4.975 | 4.975 | 4.933 | 4.933 | 2,351 | -0.02(-0.34%) |
May 23, 2002 | 4.950 | 4.950 | 4.950 | 4.950 | 1,763 | -0.10(-2.02%) |
May 22, 2002 | 5.052 | 5.052 | 5.052 | 5.052 | 0 | +0.00(+0.00%) |
May 21, 2002 | 5.052 | 5.052 | 5.052 | 5.052 | 0 | +0.00(+0.00%) |
May 20, 2002 | 5.052 | 5.052 | 5.052 | 5.052 | 1,763 | +0.00(+0.00%) |
May 17, 2002 | 5.052 | 5.052 | 5.052 | 5.052 | 587 | +0.04(+0.85%) |
May 16, 2002 | 5.009 | 5.009 | 5.009 | 5.009 | 0 | +0.00(+0.00%) |
May 15, 2002 | 4.899 | 5.018 | 4.899 | 5.009 | 12,345 | +0.24(+5.10%) |
May 14, 2002 | 4.766 | 4.766 | 4.766 | 4.766 | 0 | +0.00(+0.00%) |
May 13, 2002 | 4.754 | 4.766 | 4.754 | 4.766 | 5,291 | +0.05(+1.16%) |
May 10, 2002 | 4.712 | 4.712 | 4.712 | 4.712 | 0 | +0.00(+0.00%) |
May 09, 2002 | 4.712 | 4.712 | 4.712 | 4.712 | 587 | +0.02(+0.36%) |
May 08, 2002 | 4.695 | 4.695 | 4.695 | 4.695 | 587 | -0.92(-16.36%) |
May 07, 2002 | 5.613 | 5.613 | 5.613 | 5.613 | 0 | +0.00(+0.00%) |
May 06, 2002 | 5.613 | 5.613 | 5.613 | 5.613 | 0 | +0.00(+0.00%) |
May 03, 2002 | 5.613 | 5.613 | 5.613 | 5.613 | 2,939 | +0.04(+0.76%) |
May 02, 2002 | 5.571 | 5.571 | 5.571 | 5.571 | 2,939 | +0.01(+0.15%) |