Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 5.111 | 5.111 | 5.020 | 5.020 | 77,210 | -0.18(-3.37%) |
Mar 28, 2003 | 5.148 | 5.251 | 5.148 | 5.195 | 40,710 | -0.01(-0.10%) |
Mar 27, 2003 | 5.235 | 5.289 | 5.182 | 5.200 | 34,627 | -0.02(-0.41%) |
Mar 26, 2003 | 5.289 | 5.289 | 5.214 | 5.222 | 20,589 | -0.07(-1.27%) |
Mar 25, 2003 | 5.309 | 5.315 | 5.236 | 5.289 | 24,332 | -0.02(-0.38%) |
Mar 24, 2003 | 5.442 | 5.442 | 5.283 | 5.309 | 36,022 | -0.11(-2.11%) |
Mar 21, 2003 | 5.236 | 5.443 | 5.235 | 5.424 | 97,799 | +0.21(+4.12%) |
Mar 20, 2003 | 5.144 | 5.209 | 5.142 | 5.209 | 18,717 | +0.02(+0.43%) |
Mar 19, 2003 | 5.063 | 5.187 | 5.056 | 5.187 | 51,473 | +0.11(+2.23%) |
Mar 18, 2003 | 5.169 | 5.169 | 5.022 | 5.073 | 58,492 | -0.09(-1.76%) |
Mar 17, 2003 | 5.203 | 5.230 | 5.113 | 5.164 | 50,537 | -0.06(-1.10%) |
Mar 14, 2003 | 5.214 | 5.262 | 5.154 | 5.222 | 24,800 | +0.01(+0.25%) |
Mar 13, 2003 | 5.163 | 5.209 | 5.113 | 5.209 | 26,204 | +0.03(+0.64%) |
Mar 12, 2003 | 5.052 | 5.182 | 5.052 | 5.176 | 15,797 | +0.09(+1.85%) |
Mar 11, 2003 | 5.065 | 5.131 | 5.065 | 5.082 | 22,461 | -0.03(-0.58%) |
Mar 10, 2003 | 5.075 | 5.190 | 5.064 | 5.112 | 51,473 | -0.02(-0.36%) |
Mar 07, 2003 | 5.236 | 5.263 | 5.129 | 5.130 | 21,993 | -0.12(-2.34%) |
Mar 06, 2003 | 5.243 | 5.305 | 5.238 | 5.253 | 23,865 | -0.03(-0.52%) |
Mar 05, 2003 | 5.331 | 5.341 | 5.242 | 5.280 | 41,646 | -0.06(-1.06%) |
Mar 04, 2003 | 5.298 | 5.341 | 5.275 | 5.337 | 94,056 | +0.07(+1.24%) |
Mar 03, 2003 | 5.214 | 5.283 | 5.152 | 5.272 | 107,158 | +0.03(+0.63%) |
Feb 28, 2003 | 5.278 | 5.278 | 5.236 | 5.239 | 36,967 | -0.04(-0.75%) |
Feb 27, 2003 | 5.262 | 5.278 | 5.240 | 5.278 | 25,736 | +0.05(+0.92%) |
Feb 26, 2003 | 5.209 | 5.276 | 5.207 | 5.230 | 40,710 | -0.01(-0.24%) |
Feb 25, 2003 | 5.168 | 5.244 | 5.131 | 5.243 | 112,305 | +0.11(+2.08%) |
Feb 24, 2003 | 5.223 | 5.223 | 5.136 | 5.136 | 23,865 | -0.08(-1.56%) |
Feb 21, 2003 | 5.203 | 5.235 | 5.196 | 5.218 | 244,265 | +0.02(+0.47%) |
Feb 20, 2003 | 5.198 | 5.199 | 5.140 | 5.193 | 7,955 | -0.03(-0.53%) |
Feb 19, 2003 | 5.209 | 5.224 | 5.190 | 5.221 | 163,311 | -0.01(-0.29%) |
Feb 18, 2003 | 5.211 | 5.241 | 5.198 | 5.236 | 191,388 | -0.01(-0.16%) |
Feb 14, 2003 | 5.234 | 5.256 | 5.225 | 5.244 | 35,563 | -0.04(-0.69%) |
Feb 13, 2003 | 5.094 | 5.283 | 5.090 | 5.281 | 70,191 | +0.16(+3.04%) |
Feb 12, 2003 | 5.123 | 5.150 | 5.102 | 5.125 | 44,922 | +0.00(+0.02%) |
Feb 11, 2003 | 5.129 | 5.277 | 5.123 | 5.123 | 32,287 | -0.03(-0.56%) |
Feb 10, 2003 | 5.258 | 5.278 | 5.098 | 5.152 | 66,447 | -0.22(-4.14%) |
Feb 07, 2003 | 5.476 | 5.476 | 5.375 | 5.375 | 91,716 | -0.09(-1.66%) |
Feb 06, 2003 | 5.299 | 5.474 | 5.299 | 5.465 | 50,537 | +0.00(+0.06%) |
Feb 05, 2003 | 5.343 | 5.476 | 5.343 | 5.462 | 22,461 | +0.01(+0.24%) |
Feb 04, 2003 | 5.303 | 5.475 | 5.157 | 5.449 | 143,190 | +0.16(+3.01%) |
Feb 03, 2003 | 5.303 | 5.327 | 5.236 | 5.290 | 46,326 | -0.01(-0.20%) |
Jan 31, 2003 | 5.424 | 5.464 | 5.291 | 5.301 | 54,749 | -0.07(-1.30%) |
Jan 30, 2003 | 5.530 | 5.519 | 5.369 | 5.370 | 53,345 | -0.14(-2.56%) |
Jan 29, 2003 | 5.501 | 5.542 | 5.396 | 5.511 | 19,185 | -0.01(-0.15%) |
Jan 28, 2003 | 5.670 | 5.670 | 5.369 | 5.520 | 168,926 | -0.01(-0.23%) |
Jan 27, 2003 | 5.797 | 5.797 | 5.460 | 5.533 | 85,165 | -0.21(-3.58%) |
Jan 24, 2003 | 5.840 | 5.840 | 5.723 | 5.738 | 90,312 | -0.08(-1.40%) |
Jan 23, 2003 | 5.770 | 5.832 | 5.770 | 5.819 | 80,485 | +0.01(+0.15%) |
Jan 22, 2003 | 5.782 | 5.813 | 5.675 | 5.811 | 100,607 | +0.03(+0.48%) |
Jan 21, 2003 | 5.700 | 5.877 | 5.671 | 5.783 | 55,217 | -0.07(-1.24%) |
Jan 17, 2003 | 5.912 | 5.912 | 5.832 | 5.855 | 32,755 | -0.09(-1.56%) |
Jan 16, 2003 | 5.898 | 5.948 | 5.877 | 5.948 | 50,069 | +0.04(+0.76%) |
Jan 15, 2003 | 5.850 | 5.904 | 5.803 | 5.904 | 83,293 | +0.00(+0.00%) |
Jan 14, 2003 | 5.770 | 5.909 | 5.770 | 5.904 | 60,832 | +0.00(+0.04%) |
Jan 13, 2003 | 6.037 | 6.160 | 5.791 | 5.901 | 190,452 | -0.23(-3.76%) |
Jan 10, 2003 | 5.899 | 6.212 | 5.899 | 6.132 | 73,466 | +0.23(+3.97%) |
Jan 09, 2003 | 5.735 | 6.037 | 5.735 | 5.898 | 189,048 | +0.18(+3.18%) |
Jan 08, 2003 | 5.511 | 5.770 | 5.405 | 5.717 | 64,575 | +0.15(+2.79%) |
Jan 07, 2003 | 5.449 | 5.562 | 5.369 | 5.562 | 39,775 | +0.14(+2.54%) |
Jan 06, 2003 | 5.214 | 5.449 | 5.214 | 5.424 | 75,806 | +0.20(+3.78%) |
Jan 03, 2003 | 5.214 | 5.236 | 5.134 | 5.226 | 30,884 | +0.01(+0.25%) |
Jan 02, 2003 | 5.221 | 5.221 | 5.129 | 5.213 | 60,832 | +0.08(+1.62%) |
Dec 31, 2002 | 5.145 | 5.257 | 5.076 | 5.130 | 110,434 | +0.02(+0.33%) |
Dec 30, 2002 | 5.089 | 5.235 | 5.080 | 5.113 | 68,319 | -0.01(-0.19%) |
Dec 27, 2002 | 5.337 | 5.337 | 5.076 | 5.122 | 48,665 | -0.21(-3.98%) |
Dec 26, 2002 | 5.323 | 5.335 | 5.225 | 5.335 | 56,152 | -0.05(-0.93%) |
Dec 24, 2002 | 5.343 | 5.396 | 5.336 | 5.385 | 11,698 | +0.01(+0.12%) |
Dec 23, 2002 | 5.093 | 5.396 | 5.019 | 5.379 | 141,786 | +0.07(+1.27%) |
Dec 20, 2002 | 5.093 | 5.312 | 5.019 | 5.312 | 143,190 | +0.24(+4.63%) |
Dec 19, 2002 | 5.214 | 5.238 | 5.026 | 5.076 | 32,287 | -0.14(-2.64%) |
Dec 18, 2002 | 5.162 | 5.214 | 5.049 | 5.214 | 34,159 | +0.06(+1.24%) |
Dec 17, 2002 | 5.023 | 5.164 | 5.023 | 5.150 | 69,723 | +0.05(+0.88%) |
Dec 16, 2002 | 5.182 | 5.182 | 5.017 | 5.105 | 27,608 | -0.04(-0.77%) |
Dec 13, 2002 | 5.182 | 5.200 | 5.130 | 5.145 | 78,146 | -0.10(-1.91%) |
Dec 12, 2002 | 5.364 | 5.364 | 5.185 | 5.245 | 58,024 | -0.12(-2.27%) |
Dec 11, 2002 | 5.220 | 5.369 | 5.220 | 5.367 | 46,326 | +0.12(+2.24%) |
Dec 10, 2002 | 5.129 | 5.251 | 5.096 | 5.250 | 53,345 | +0.11(+2.14%) |
Dec 09, 2002 | 5.082 | 5.198 | 5.049 | 5.140 | 26,204 | +0.01(+0.21%) |
Dec 06, 2002 | 5.171 | 5.204 | 5.002 | 5.129 | 73,466 | -0.08(-1.48%) |
Dec 05, 2002 | 5.193 | 5.252 | 5.133 | 5.206 | 36,031 | -0.04(-0.75%) |
Dec 04, 2002 | 5.023 | 5.245 | 5.022 | 5.245 | 41,178 | +0.13(+2.46%) |
Dec 03, 2002 | 5.049 | 5.119 | 4.948 | 5.119 | 31,820 | +0.10(+1.94%) |
Dec 02, 2002 | 5.018 | 5.022 | 4.976 | 5.022 | 26,672 | +0.00(+0.00%) |
Nov 29, 2002 | 5.128 | 5.129 | 5.022 | 5.022 | 25,736 | -0.13(-2.51%) |
Nov 27, 2002 | 5.054 | 5.151 | 4.937 | 5.151 | 43,050 | +0.10(+1.92%) |
Nov 26, 2002 | 5.128 | 5.129 | 4.994 | 5.054 | 43,986 | -0.08(-1.56%) |
Nov 25, 2002 | 5.129 | 5.177 | 5.022 | 5.134 | 41,646 | +0.01(+0.17%) |
Nov 22, 2002 | 5.197 | 5.197 | 5.047 | 5.126 | 19,185 | -0.00(-0.04%) |
Nov 21, 2002 | 5.043 | 5.178 | 4.945 | 5.128 | 32,755 | +0.14(+2.85%) |
Nov 20, 2002 | 5.043 | 5.073 | 4.916 | 4.986 | 35,563 | -0.04(-0.79%) |
Nov 19, 2002 | 5.022 | 5.031 | 4.926 | 5.025 | 42,114 | -0.00(-0.08%) |
Nov 18, 2002 | 5.174 | 5.320 | 4.969 | 5.029 | 92,652 | -0.31(-5.86%) |
Nov 15, 2002 | 5.347 | 5.375 | 5.185 | 5.342 | 42,114 | -0.00(-0.04%) |
Nov 14, 2002 | 5.235 | 5.449 | 4.974 | 5.345 | 58,960 | +0.23(+4.54%) |
Nov 13, 2002 | 5.015 | 5.204 | 4.954 | 5.113 | 59,896 | +0.10(+1.94%) |
Nov 12, 2002 | 4.957 | 5.161 | 4.957 | 5.016 | 40,710 | -0.04(-0.76%) |
Nov 11, 2002 | 5.274 | 5.274 | 4.957 | 5.054 | 20,589 | -0.14(-2.67%) |
Nov 08, 2002 | 5.340 | 5.340 | 5.182 | 5.193 | 40,710 | -0.04(-0.71%) |
Nov 07, 2002 | 5.343 | 5.343 | 5.225 | 5.230 | 26,672 | -0.08(-1.47%) |
Nov 06, 2002 | 4.969 | 5.308 | 4.918 | 5.308 | 59,896 | +0.36(+7.35%) |
Nov 05, 2002 | 4.877 | 4.945 | 4.877 | 4.945 | 16,377 | +0.08(+1.71%) |
Nov 04, 2002 | 4.901 | 4.901 | 4.831 | 4.862 | 36,967 | +0.05(+1.11%) |
Nov 01, 2002 | 4.758 | 4.808 | 4.675 | 4.808 | 57,556 | +0.11(+2.37%) |
Oct 31, 2002 | 4.785 | 4.808 | 4.669 | 4.697 | 138,978 | -0.02(-0.50%) |
Oct 30, 2002 | 4.701 | 4.763 | 4.668 | 4.721 | 50,069 | +0.02(+0.43%) |
Oct 29, 2002 | 4.689 | 4.731 | 4.648 | 4.700 | 102,011 | +0.07(+1.43%) |
Oct 28, 2002 | 4.654 | 4.663 | 4.628 | 4.634 | 42,582 | +0.04(+0.91%) |
Oct 25, 2002 | 4.590 | 4.595 | 4.514 | 4.592 | 140,382 | +0.00(+0.07%) |
Oct 24, 2002 | 4.677 | 4.730 | 4.589 | 4.589 | 31,352 | -0.07(-1.51%) |
Oct 23, 2002 | 4.589 | 4.668 | 4.585 | 4.660 | 66,447 | +0.07(+1.53%) |
Oct 22, 2002 | 4.594 | 4.614 | 4.563 | 4.589 | 162,375 | -0.00(-0.09%) |
Oct 21, 2002 | 4.700 | 4.746 | 4.525 | 4.594 | 294,803 | -0.16(-3.37%) |
Oct 18, 2002 | 4.808 | 4.808 | 4.603 | 4.754 | 74,402 | -0.00(-0.09%) |
Oct 17, 2002 | 4.894 | 4.894 | 4.659 | 4.758 | 66,447 | -0.03(-0.60%) |
Oct 16, 2002 | 5.138 | 5.144 | 4.787 | 4.787 | 71,127 | -0.34(-6.65%) |
Oct 15, 2002 | 4.732 | 5.181 | 4.732 | 5.128 | 197,003 | +0.38(+8.11%) |
Oct 14, 2002 | 4.529 | 4.743 | 4.529 | 4.743 | 54,749 | +0.20(+4.47%) |
Oct 11, 2002 | 4.592 | 4.635 | 4.450 | 4.540 | 107,158 | +0.01(+0.24%) |
Oct 10, 2002 | 4.440 | 4.530 | 4.397 | 4.529 | 68,787 | +0.08(+1.90%) |
Oct 09, 2002 | 4.589 | 4.770 | 4.445 | 4.445 | 66,447 | -0.32(-6.66%) |
Oct 08, 2002 | 4.857 | 4.869 | 4.563 | 4.762 | 103,883 | -0.10(-1.96%) |
Oct 07, 2002 | 4.734 | 4.926 | 4.734 | 4.857 | 44,922 | +0.02(+0.49%) |
Oct 04, 2002 | 4.873 | 4.906 | 4.819 | 4.834 | 77,678 | -0.04(-0.80%) |
Oct 03, 2002 | 4.783 | 4.872 | 4.756 | 4.872 | 40,242 | +0.09(+1.83%) |
Oct 02, 2002 | 4.681 | 4.785 | 4.677 | 4.785 | 21,057 | +0.09(+1.89%) |
Oct 01, 2002 | 4.524 | 4.701 | 4.509 | 4.696 | 62,236 | +0.13(+2.81%) |
Sep 30, 2002 | 4.784 | 4.789 | 4.493 | 4.568 | 72,062 | -0.13(-2.71%) |
Sep 27, 2002 | 4.839 | 4.914 | 4.695 | 4.695 | 34,627 | -0.13(-2.79%) |
Sep 26, 2002 | 4.506 | 4.855 | 4.506 | 4.830 | 63,640 | +0.30(+6.65%) |
Sep 25, 2002 | 4.611 | 4.611 | 4.505 | 4.528 | 203,086 | +0.01(+0.19%) |
Sep 24, 2002 | 4.514 | 4.597 | 4.514 | 4.520 | 116,985 | -0.02(-0.54%) |
Sep 23, 2002 | 4.616 | 4.636 | 4.485 | 4.544 | 36,929 | -0.13(-2.79%) |
Sep 20, 2002 | 4.700 | 4.915 | 4.637 | 4.675 | 129,020 | -0.13(-2.78%) |
Sep 19, 2002 | 4.913 | 4.934 | 4.782 | 4.808 | 91,248 | -0.11(-2.14%) |
Sep 18, 2002 | 4.995 | 4.995 | 4.835 | 4.913 | 27,140 | -0.05(-1.00%) |
Sep 17, 2002 | 4.862 | 4.966 | 4.862 | 4.963 | 52,409 | +0.09(+1.75%) |
Sep 16, 2002 | 4.862 | 4.878 | 4.798 | 4.878 | 19,569 | +0.02(+0.33%) |
Sep 13, 2002 | 4.688 | 4.862 | 4.685 | 4.862 | 95,928 | +0.17(+3.72%) |
Sep 12, 2002 | 4.803 | 4.803 | 4.686 | 4.688 | 40,710 | -0.12(-2.51%) |
Sep 11, 2002 | 4.862 | 4.915 | 4.792 | 4.808 | 49,133 | -0.08(-1.64%) |
Sep 10, 2002 | 5.052 | 5.121 | 4.807 | 4.888 | 94,524 | -0.21(-4.17%) |
Sep 09, 2002 | 5.080 | 5.211 | 5.056 | 5.101 | 29,480 | -0.03(-0.54%) |
Sep 06, 2002 | 5.325 | 5.325 | 5.095 | 5.129 | 63,640 | -0.11(-2.02%) |
Sep 05, 2002 | 5.394 | 5.448 | 5.222 | 5.235 | 114,645 | -0.21(-3.85%) |
Sep 04, 2002 | 5.267 | 5.444 | 5.212 | 5.444 | 66,447 | +0.18(+3.37%) |
Sep 03, 2002 | 5.033 | 5.268 | 5.023 | 5.267 | 67,987 | +0.19(+3.77%) |
Aug 30, 2002 | 5.018 | 5.121 | 5.018 | 5.075 | 41,178 | +0.10(+1.93%) |
Aug 29, 2002 | 4.950 | 5.024 | 4.950 | 4.979 | 43,050 | +0.03(+0.58%) |
Aug 28, 2002 | 4.814 | 4.971 | 4.814 | 4.950 | 97,331 | +0.05(+0.96%) |
Aug 27, 2002 | 5.128 | 5.129 | 4.835 | 4.903 | 50,069 | -0.16(-3.17%) |
Aug 26, 2002 | 5.020 | 5.129 | 4.926 | 5.064 | 2,012,148 | +0.15(+3.04%) |
Aug 23, 2002 | 4.995 | 4.995 | 4.863 | 4.914 | 20,121 | -0.05(-1.05%) |
Aug 22, 2002 | 4.879 | 4.970 | 4.872 | 4.966 | 27,140 | +0.00(+0.00%) |
Aug 21, 2002 | 4.991 | 5.022 | 4.862 | 4.966 | 65,043 | +0.00(+0.04%) |
Aug 20, 2002 | 5.197 | 5.197 | 4.964 | 4.964 | 14,038 | -0.29(-5.53%) |
Aug 16, 2002 | 5.074 | 5.308 | 5.074 | 5.255 | 19,494 | +0.14(+2.69%) |
Aug 15, 2002 | 5.049 | 5.198 | 5.022 | 5.117 | 30,884 | -0.04(-0.75%) |
Aug 14, 2002 | 5.070 | 5.174 | 5.017 | 5.156 | 14,506 | +0.07(+1.45%) |
Aug 13, 2002 | 5.274 | 5.318 | 5.081 | 5.082 | 1,684,589 | -0.15(-2.96%) |
Aug 12, 2002 | 5.176 | 5.274 | 5.087 | 5.237 | 25,956 | +0.09(+1.81%) |
Aug 07, 2002 | 5.102 | 5.145 | 4.947 | 5.144 | 19,653 | +0.13(+2.53%) |
Aug 06, 2002 | 4.862 | 5.017 | 4.844 | 5.017 | 28,544 | +0.21(+4.33%) |
Aug 05, 2002 | 5.300 | 5.300 | 4.755 | 4.808 | 5,755,680 | -0.36(-7.04%) |
Aug 02, 2002 | 5.289 | 5.289 | 5.129 | 5.173 | 52,877 | -0.12(-2.20%) |
Aug 01, 2002 | 5.351 | 5.399 | 5.289 | 5.289 | 30,416 | -0.06(-1.14%) |
Jul 31, 2002 | 5.337 | 5.414 | 5.337 | 5.350 | 60,832 | -0.05(-0.91%) |
Jul 30, 2002 | 5.236 | 5.476 | 5.236 | 5.399 | 116,517 | -0.10(-1.88%) |
Jul 29, 2002 | 5.012 | 5.625 | 5.011 | 5.503 | 15,114,511 | +0.36(+6.96%) |
Jul 26, 2002 | 4.701 | 5.150 | 4.701 | 5.145 | 54,538 | +0.39(+8.18%) |
Jul 25, 2002 | 4.755 | 4.915 | 4.517 | 4.756 | 109,498 | -0.03(-0.60%) |
Jul 24, 2002 | 4.263 | 4.926 | 4.263 | 4.785 | 159,568 | +0.52(+12.06%) |
Jul 23, 2002 | 4.301 | 4.449 | 4.270 | 4.270 | 225,098 | -0.10(-2.18%) |
Jul 22, 2002 | 4.392 | 4.407 | 4.322 | 4.365 | 243,329 | +0.08(+1.79%) |
Jul 19, 2002 | 4.466 | 4.490 | 4.275 | 4.288 | 144,125 | -0.41(-8.77%) |
Jul 17, 2002 | 4.595 | 4.755 | 4.520 | 4.700 | 160,036 | -0.10(-2.14%) |
Jul 12, 2002 | 4.910 | 4.968 | 4.803 | 4.803 | 137,106 | +0.01(+0.11%) |
Jul 11, 2002 | 4.803 | 4.831 | 4.798 | 4.798 | 162,843 | -0.01(-0.16%) |
Jul 10, 2002 | 4.867 | 4.897 | 4.803 | 4.805 | 133,363 | -0.22(-4.32%) |
Jul 09, 2002 | 4.931 | 5.022 | 4.931 | 5.022 | 119,793 | +0.02(+0.43%) |
Jul 08, 2002 | 5.031 | 5.022 | 4.995 | 5.001 | 101,075 | -0.03(-0.59%) |
Jul 05, 2002 | 4.942 | 5.196 | 4.942 | 5.031 | 19,185 | +0.01(+0.12%) |
Jul 04, 2002 | 4.896 | 5.025 | 4.846 | 5.025 | 53,345 | +0.00(+0.00%) |
Jul 03, 2002 | 4.896 | 5.025 | 4.846 | 5.025 | 53,345 | +0.10(+2.12%) |
Jul 02, 2002 | 5.022 | 5.022 | 4.803 | 4.920 | 138,978 | -0.05(-1.10%) |
Jul 01, 2002 | 5.042 | 5.112 | 4.932 | 4.975 | 115,113 | -0.05(-1.08%) |
Jun 28, 2002 | 5.042 | 5.343 | 4.929 | 5.029 | 385,115 | -0.12(-2.32%) |
Jun 27, 2002 | 5.476 | 5.476 | 5.006 | 5.149 | 114,177 | -0.29(-5.27%) |
Jun 26, 2002 | 5.285 | 5.535 | 5.242 | 5.436 | 109,498 | +0.03(+0.61%) |
Jun 25, 2002 | 5.323 | 5.430 | 5.323 | 5.402 | 152,548 | +0.17(+3.25%) |
Jun 21, 2002 | 5.052 | 5.263 | 5.050 | 5.233 | 182,965 | +0.09(+1.68%) |
Jun 20, 2002 | 5.133 | 5.230 | 5.065 | 5.146 | 99,203 | +0.08(+1.67%) |
Jun 19, 2002 | 5.104 | 5.214 | 5.034 | 5.062 | 135,703 | -0.05(-0.94%) |
Jun 18, 2002 | 4.968 | 5.153 | 4.968 | 5.110 | 187,176 | +0.15(+3.10%) |
Jun 17, 2002 | 4.947 | 4.969 | 4.868 | 4.956 | 77,210 | +0.04(+0.89%) |
Jun 14, 2002 | 4.803 | 4.914 | 4.803 | 4.912 | 67,383 | +0.10(+2.16%) |
Jun 12, 2002 | 4.878 | 4.884 | 4.792 | 4.808 | 118,389 | -0.06(-1.14%) |
Jun 11, 2002 | 4.810 | 5.017 | 4.803 | 4.864 | 117,453 | +0.03(+0.60%) |
Jun 10, 2002 | 4.992 | 5.034 | 4.835 | 4.835 | 77,678 | -0.07(-1.42%) |
Jun 07, 2002 | 4.696 | 4.957 | 4.696 | 4.904 | 236,310 | +0.21(+4.44%) |
Jun 06, 2002 | 4.942 | 4.942 | 4.650 | 4.696 | 276,553 | -0.26(-5.30%) |
Jun 05, 2002 | 5.012 | 5.206 | 4.915 | 4.959 | 105,754 | -0.16(-3.13%) |
May 31, 2002 | 5.251 | 5.353 | 5.251 | 5.119 | 61,768 | -0.43(-7.78%) |
May 28, 2002 | 5.557 | 5.705 | 5.449 | 5.551 | 63,172 | -0.06(-1.01%) |
May 27, 2002 | 5.689 | 5.786 | 5.581 | 5.608 | 74,402 | +0.01(+0.13%) |
May 24, 2002 | 5.689 | 5.743 | 5.610 | 5.600 | 74,402 | -0.24(-4.15%) |
May 23, 2002 | 5.911 | 6.003 | 5.748 | 5.843 | 60,832 | -0.19(-3.10%) |
May 22, 2002 | 6.267 | 6.267 | 5.885 | 6.030 | 102,479 | -0.14(-2.20%) |
May 21, 2002 | 6.206 | 6.342 | 6.161 | 6.165 | 92,652 | -0.14(-2.20%) |
May 20, 2002 | 6.203 | 6.390 | 6.139 | 6.304 | 178,753 | +0.15(+2.50%) |
May 17, 2002 | 6.112 | 6.173 | 6.040 | 6.150 | 145,997 | +0.05(+0.81%) |
May 16, 2002 | 6.116 | 6.116 | 5.986 | 6.101 | 32,755 | +0.00(+0.00%) |
May 15, 2002 | 6.023 | 6.164 | 5.917 | 6.101 | 132,427 | +0.04(+0.67%) |
May 14, 2002 | 5.719 | 6.061 | 5.719 | 6.061 | 128,683 | +0.44(+7.81%) |
May 13, 2002 | 5.497 | 5.676 | 5.354 | 5.621 | 69,723 | +0.14(+2.53%) |
May 10, 2002 | 5.741 | 5.855 | 5.481 | 5.483 | 29,480 | -0.28(-4.91%) |
May 09, 2002 | 5.717 | 5.996 | 5.634 | 5.766 | 47,730 | -0.05(-0.80%) |
May 08, 2002 | 5.874 | 5.874 | 5.497 | 5.812 | 115,581 | +0.09(+1.56%) |
May 07, 2002 | 6.240 | 6.240 | 5.715 | 5.723 | 87,973 | -0.42(-6.77%) |
May 06, 2002 | 6.235 | 6.467 | 6.139 | 6.139 | 206,362 | -0.11(-1.70%) |
May 03, 2002 | 5.717 | 6.245 | 5.717 | 6.245 | 115,581 | +0.17(+2.73%) |
May 02, 2002 | 5.758 | 6.079 | 5.573 | 6.079 | 97,799 | +0.35(+6.06%) |
May 01, 2002 | 5.343 | 5.770 | 5.343 | 5.731 | 118,857 | +0.32(+6.01%) |
Apr 30, 2002 | 5.503 | 5.551 | 5.343 | 5.407 | 116,517 | -0.11(-1.96%) |
Apr 29, 2002 | 5.449 | 5.582 | 5.337 | 5.515 | 33,691 | -0.06(-1.04%) |
Apr 26, 2002 | 5.504 | 5.717 | 5.504 | 5.572 | 52,409 | -0.03(-0.46%) |
Apr 25, 2002 | 5.343 | 5.610 | 5.310 | 5.598 | 29,012 | +0.26(+4.82%) |
Apr 24, 2002 | 5.481 | 5.481 | 5.307 | 5.341 | 116,517 | -0.06(-1.16%) |
Apr 23, 2002 | 5.540 | 5.540 | 5.369 | 5.403 | 59,428 | -0.12(-2.19%) |
Apr 22, 2002 | 5.343 | 5.524 | 5.325 | 5.524 | 67,383 | +0.19(+3.50%) |
Apr 19, 2002 | 5.417 | 5.556 | 5.300 | 5.337 | 44,454 | -0.04(-0.69%) |
Apr 18, 2002 | 5.330 | 5.407 | 5.305 | 5.375 | 34,159 | +0.04(+0.84%) |
Apr 17, 2002 | 5.300 | 5.396 | 5.300 | 5.330 | 194,195 | -0.02(-0.34%) |
Apr 16, 2002 | 5.343 | 5.375 | 5.284 | 5.348 | 229,759 | +0.03(+0.50%) |
Apr 15, 2002 | 5.353 | 5.503 | 5.267 | 5.321 | 50,069 | -0.03(-0.60%) |
Apr 12, 2002 | 5.353 | 5.428 | 5.343 | 5.353 | 188,112 | -0.00(-0.00%) |
Apr 11, 2002 | 5.364 | 5.417 | 5.353 | 5.353 | 68,319 | -0.02(-0.39%) |
Apr 10, 2002 | 5.346 | 5.388 | 5.329 | 5.375 | 111,370 | +0.04(+0.70%) |
Apr 09, 2002 | 5.257 | 5.348 | 5.257 | 5.337 | 91,248 | +0.02(+0.32%) |
Apr 08, 2002 | 5.182 | 5.347 | 5.182 | 5.320 | 43,518 | -0.03(-0.50%) |
Apr 05, 2002 | 5.220 | 5.348 | 5.209 | 5.347 | 46,326 | -0.00(-0.02%) |
Apr 04, 2002 | 5.396 | 5.396 | 5.236 | 5.348 | 98,735 | -0.01(-0.20%) |
Apr 03, 2002 | 5.118 | 5.428 | 5.118 | 5.359 | 79,550 | +0.24(+4.70%) |
Apr 02, 2002 | 5.501 | 5.524 | 5.118 | 5.118 | 72,998 | -0.34(-6.24%) |