Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 4.652 | 4.899 | 4.644 | 4.845 | 742,358 | +0.30(+6.62%) |
Apr 29, 2003 | 4.621 | 4.621 | 4.474 | 4.544 | 355,818 | -0.08(-1.67%) |
Apr 28, 2003 | 4.845 | 4.845 | 4.552 | 4.621 | 412,723 | -0.15(-3.23%) |
Apr 25, 2003 | 4.744 | 4.852 | 4.706 | 4.775 | 430,741 | +0.03(+0.65%) |
Apr 24, 2003 | 4.899 | 4.976 | 4.744 | 4.744 | 499,572 | -0.20(-4.06%) |
Apr 23, 2003 | 5.092 | 5.099 | 4.883 | 4.945 | 667,954 | -0.15(-3.03%) |
Apr 22, 2003 | 5.207 | 5.246 | 5.061 | 5.099 | 401,965 | -0.05(-1.05%) |
Apr 21, 2003 | 5.130 | 5.246 | 5.045 | 5.153 | 685,323 | -0.04(-0.74%) |
Apr 17, 2003 | 5.285 | 5.385 | 5.161 | 5.192 | 533,015 | -0.06(-1.17%) |
Apr 16, 2003 | 5.099 | 5.285 | 4.976 | 5.254 | 470,925 | +0.11(+2.10%) |
Apr 15, 2003 | 5.138 | 5.176 | 4.922 | 5.146 | 285,562 | +0.05(+0.91%) |
Apr 14, 2003 | 4.899 | 5.130 | 4.822 | 5.099 | 371,762 | +0.18(+3.60%) |
Apr 11, 2003 | 4.752 | 4.953 | 4.752 | 4.922 | 154,901 | +0.06(+1.27%) |
Apr 10, 2003 | 4.876 | 4.937 | 4.791 | 4.860 | 518,497 | -0.04(-0.79%) |
Apr 09, 2003 | 4.860 | 5.014 | 4.775 | 4.899 | 581,754 | +0.03(+0.63%) |
Apr 08, 2003 | 4.783 | 4.937 | 4.760 | 4.868 | 401,187 | +0.12(+2.60%) |
Apr 07, 2003 | 4.606 | 4.752 | 4.513 | 4.744 | 282,451 | +0.00(+0.00%) |
Apr 04, 2003 | 4.498 | 4.744 | 4.482 | 4.744 | 366,318 | +0.18(+3.89%) |
Apr 03, 2003 | 4.567 | 4.675 | 4.521 | 4.567 | 228,786 | -0.07(-1.50%) |
Apr 02, 2003 | 4.436 | 4.706 | 4.436 | 4.636 | 298,524 | -0.07(-1.48%) |
Apr 01, 2003 | 4.783 | 4.798 | 4.598 | 4.706 | 256,137 | +0.00(+0.00%) |
Mar 31, 2003 | 4.922 | 4.922 | 4.667 | 4.706 | 603,142 | -0.05(-0.97%) |
Mar 28, 2003 | 4.420 | 4.752 | 4.397 | 4.752 | 781,519 | +0.35(+8.07%) |
Mar 27, 2003 | 4.436 | 4.498 | 4.397 | 4.397 | 217,068 | -0.04(-0.87%) |
Mar 26, 2003 | 4.451 | 4.467 | 4.382 | 4.436 | 230,549 | +0.00(+0.02%) |
Mar 25, 2003 | 4.552 | 4.552 | 4.320 | 4.435 | 374,917 | -0.00(-0.02%) |
Mar 24, 2003 | 4.513 | 4.629 | 4.436 | 4.436 | 418,252 | -0.05(-1.03%) |
Mar 21, 2003 | 4.582 | 4.590 | 4.436 | 4.482 | 415,446 | -0.07(-1.53%) |
Mar 20, 2003 | 4.629 | 4.814 | 4.490 | 4.552 | 434,193 | -0.08(-1.67%) |
Mar 19, 2003 | 4.629 | 4.667 | 4.559 | 4.629 | 368,087 | +0.01(+0.17%) |
Mar 18, 2003 | 4.683 | 4.690 | 4.590 | 4.621 | 544,383 | -0.03(-0.66%) |
Mar 17, 2003 | 4.852 | 4.899 | 4.652 | 4.652 | 431,143 | -0.05(-1.15%) |
Mar 14, 2003 | 4.436 | 4.706 | 4.397 | 4.706 | 294,571 | +0.32(+7.39%) |
Mar 13, 2003 | 4.366 | 4.467 | 4.289 | 4.382 | 373,447 | -0.07(-1.56%) |
Mar 12, 2003 | 4.505 | 4.567 | 4.351 | 4.451 | 405,917 | -0.08(-1.70%) |
Mar 11, 2003 | 4.359 | 4.613 | 4.282 | 4.528 | 387,836 | +0.02(+0.34%) |
Mar 10, 2003 | 4.721 | 4.845 | 4.505 | 4.513 | 682,861 | -0.19(-4.10%) |
Mar 07, 2003 | 4.937 | 5.130 | 4.667 | 4.706 | 683,898 | -0.25(-4.98%) |
Mar 06, 2003 | 5.231 | 5.231 | 4.899 | 4.953 | 359,448 | -0.12(-2.28%) |
Mar 05, 2003 | 4.991 | 5.192 | 4.991 | 5.068 | 332,097 | +0.08(+1.55%) |
Mar 04, 2003 | 5.053 | 5.092 | 4.953 | 4.991 | 618,826 | +0.11(+2.21%) |
Mar 03, 2003 | 4.976 | 5.038 | 4.876 | 4.883 | 530,293 | -0.10(-2.01%) |
Feb 28, 2003 | 4.883 | 5.030 | 4.876 | 4.984 | 345,967 | +0.06(+1.25%) |
Feb 27, 2003 | 5.130 | 5.130 | 4.837 | 4.922 | 904,259 | -0.18(-3.48%) |
Feb 26, 2003 | 5.092 | 5.176 | 4.953 | 5.099 | 499,053 | +0.09(+1.85%) |
Feb 25, 2003 | 5.423 | 5.423 | 4.953 | 5.007 | 955,461 | -0.25(-4.70%) |
Feb 24, 2003 | 5.524 | 5.524 | 5.246 | 5.254 | 424,519 | -0.11(-2.01%) |
Feb 21, 2003 | 5.354 | 5.447 | 5.254 | 5.362 | 525,756 | +0.06(+1.16%) |
Feb 20, 2003 | 5.377 | 5.377 | 5.254 | 5.300 | 324,968 | +0.09(+1.78%) |
Feb 19, 2003 | 5.215 | 5.362 | 5.161 | 5.207 | 466,518 | +0.07(+1.35%) |
Feb 18, 2003 | 5.030 | 5.207 | 4.937 | 5.138 | 388,354 | +0.05(+1.06%) |
Feb 14, 2003 | 5.176 | 5.176 | 4.999 | 5.084 | 434,630 | -0.09(-1.79%) |
Feb 13, 2003 | 5.192 | 5.277 | 5.053 | 5.176 | 557,384 | +0.08(+1.51%) |
Feb 12, 2003 | 5.277 | 5.323 | 5.053 | 5.099 | 496,461 | -0.23(-4.34%) |
Feb 11, 2003 | 5.007 | 5.462 | 4.984 | 5.331 | 549,348 | +0.10(+1.92%) |
Feb 10, 2003 | 5.709 | 5.709 | 5.200 | 5.231 | 795,375 | -0.40(-7.12%) |
Feb 07, 2003 | 5.794 | 5.979 | 5.632 | 5.632 | 449,148 | -0.15(-2.54%) |
Feb 06, 2003 | 6.133 | 6.133 | 5.747 | 5.778 | 755,839 | -0.24(-3.97%) |
Feb 05, 2003 | 6.280 | 6.503 | 5.786 | 6.017 | 1,204,339 | -0.27(-4.29%) |
Feb 04, 2003 | 5.971 | 6.287 | 5.879 | 6.287 | 1,302,335 | +0.50(+8.67%) |
Feb 03, 2003 | 5.925 | 5.994 | 5.686 | 5.786 | 395,872 | -0.20(-3.35%) |
Jan 31, 2003 | 6.087 | 6.095 | 5.825 | 5.987 | 276,748 | -0.02(-0.35%) |
Jan 30, 2003 | 5.855 | 6.056 | 5.709 | 6.007 | 460,508 | +0.15(+2.60%) |
Jan 29, 2003 | 5.786 | 5.979 | 5.632 | 5.855 | 377,466 | -0.05(-0.91%) |
Jan 28, 2003 | 5.979 | 5.994 | 5.593 | 5.909 | 484,276 | -0.08(-1.29%) |
Jan 27, 2003 | 6.226 | 6.272 | 5.963 | 5.987 | 457,185 | -0.23(-3.71%) |
Jan 24, 2003 | 6.226 | 6.295 | 6.095 | 6.217 | 659,269 | +0.14(+2.27%) |
Jan 23, 2003 | 6.156 | 6.303 | 5.933 | 6.079 | 670,417 | +0.01(+0.14%) |
Jan 22, 2003 | 5.863 | 6.095 | 5.848 | 6.071 | 506,571 | +0.25(+4.23%) |
Jan 21, 2003 | 5.940 | 5.940 | 5.670 | 5.825 | 545,718 | -0.01(-0.12%) |
Jan 17, 2003 | 6.388 | 6.403 | 5.786 | 5.831 | 548,051 | -0.18(-2.97%) |
Jan 16, 2003 | 5.778 | 6.087 | 5.686 | 6.010 | 578,254 | +0.34(+5.99%) |
Jan 15, 2003 | 5.717 | 5.879 | 5.555 | 5.670 | 964,275 | -0.12(-2.00%) |
Jan 14, 2003 | 6.280 | 6.326 | 5.786 | 5.786 | 1,348,611 | -0.53(-8.32%) |
Jan 13, 2003 | 6.334 | 6.527 | 6.187 | 6.311 | 548,051 | -0.07(-1.08%) |
Jan 10, 2003 | 6.434 | 6.511 | 6.210 | 6.380 | 969,979 | +0.04(+0.61%) |
Jan 09, 2003 | 6.210 | 6.457 | 5.886 | 6.341 | 1,242,449 | +0.15(+2.37%) |
Jan 08, 2003 | 5.848 | 6.287 | 5.747 | 6.195 | 881,704 | +0.31(+5.24%) |
Jan 07, 2003 | 6.064 | 6.095 | 5.709 | 5.886 | 844,502 | -0.22(-3.54%) |
Jan 06, 2003 | 6.403 | 6.442 | 6.056 | 6.102 | 1,469,680 | -0.16(-2.59%) |
Jan 03, 2003 | 6.033 | 6.434 | 5.979 | 6.264 | 1,812,666 | +0.18(+2.92%) |
Jan 02, 2003 | 5.886 | 6.087 | 5.724 | 6.087 | 447,852 | +0.04(+0.64%) |
Dec 31, 2002 | 5.678 | 6.087 | 5.655 | 6.048 | 681,694 | +0.29(+5.09%) |
Dec 30, 2002 | 5.879 | 5.979 | 5.616 | 5.755 | 595,753 | -0.10(-1.71%) |
Dec 27, 2002 | 6.010 | 6.017 | 5.848 | 5.855 | 628,807 | -0.22(-3.68%) |
Dec 26, 2002 | 5.547 | 6.095 | 5.477 | 6.079 | 676,768 | +0.57(+10.36%) |
Dec 24, 2002 | 5.516 | 5.516 | 5.377 | 5.508 | 173,437 | +0.04(+0.71%) |
Dec 23, 2002 | 5.045 | 5.516 | 5.030 | 5.470 | 460,684 | +0.15(+2.75%) |
Dec 20, 2002 | 5.045 | 5.393 | 5.030 | 5.323 | 293,599 | +0.10(+1.91%) |
Dec 19, 2002 | 5.447 | 5.524 | 5.184 | 5.224 | 689,083 | -0.15(-2.86%) |
Dec 18, 2002 | 5.215 | 5.462 | 5.207 | 5.377 | 592,253 | +0.09(+1.75%) |
Dec 17, 2002 | 5.585 | 5.709 | 5.169 | 5.285 | 960,646 | -0.26(-4.73%) |
Dec 16, 2002 | 5.647 | 5.647 | 5.285 | 5.547 | 1,317,761 | -0.04(-0.69%) |
Dec 13, 2002 | 5.616 | 5.709 | 5.292 | 5.585 | 1,958,364 | +0.19(+3.58%) |
Dec 12, 2002 | 4.582 | 5.416 | 4.420 | 5.393 | 2,556,321 | +0.88(+19.49%) |
Dec 11, 2002 | 4.552 | 4.629 | 4.436 | 4.513 | 641,251 | +0.01(+0.17%) |
Dec 10, 2002 | 4.706 | 4.706 | 4.474 | 4.505 | 327,042 | -0.19(-4.10%) |
Dec 09, 2002 | 4.768 | 4.860 | 4.567 | 4.698 | 381,484 | -0.05(-1.14%) |
Dec 06, 2002 | 4.814 | 4.852 | 4.706 | 4.752 | 615,326 | +0.09(+1.99%) |
Dec 05, 2002 | 4.683 | 4.760 | 4.590 | 4.660 | 694,138 | -0.01(-0.17%) |
Dec 04, 2002 | 4.737 | 4.783 | 4.513 | 4.667 | 670,028 | +0.12(+2.54%) |
Dec 03, 2002 | 4.251 | 4.606 | 4.204 | 4.552 | 838,410 | +0.43(+10.49%) |
Dec 02, 2002 | 4.127 | 4.359 | 4.073 | 4.120 | 302,802 | -0.05(-1.11%) |
Nov 27, 2002 | 4.089 | 4.320 | 4.019 | 4.166 | 479,480 | +0.01(+0.19%) |
Nov 26, 2002 | 4.050 | 4.228 | 4.042 | 4.158 | 280,766 | +0.06(+1.51%) |
Nov 25, 2002 | 4.035 | 4.166 | 4.004 | 4.096 | 290,358 | +0.05(+1.14%) |
Nov 22, 2002 | 4.243 | 4.266 | 4.012 | 4.050 | 486,091 | -0.08(-1.87%) |
Nov 21, 2002 | 4.397 | 4.397 | 3.973 | 4.127 | 895,056 | -0.26(-5.98%) |
Nov 20, 2002 | 4.451 | 4.505 | 4.320 | 4.390 | 238,119 | +0.02(+0.35%) |
Nov 19, 2002 | 4.582 | 4.582 | 4.359 | 4.374 | 169,548 | -0.08(-1.90%) |
Nov 18, 2002 | 4.482 | 4.706 | 4.444 | 4.459 | 300,728 | -0.23(-4.93%) |
Nov 15, 2002 | 4.474 | 4.714 | 4.359 | 4.690 | 378,891 | +0.37(+8.57%) |
Nov 14, 2002 | 4.451 | 4.567 | 4.297 | 4.320 | 377,206 | -0.16(-3.61%) |
Nov 13, 2002 | 4.914 | 4.976 | 4.474 | 4.482 | 503,072 | -0.42(-8.65%) |
Nov 12, 2002 | 4.899 | 4.999 | 4.744 | 4.906 | 485,054 | -0.01(-0.16%) |
Nov 11, 2002 | 4.883 | 4.937 | 4.783 | 4.914 | 267,285 | +0.01(+0.16%) |
Nov 08, 2002 | 4.937 | 5.053 | 4.829 | 4.906 | 657,454 | +0.06(+1.27%) |
Nov 07, 2002 | 4.629 | 4.976 | 4.590 | 4.845 | 792,004 | +0.25(+5.55%) |
Nov 06, 2002 | 4.444 | 4.621 | 4.320 | 4.590 | 423,223 | +0.05(+1.02%) |
Nov 05, 2002 | 4.374 | 4.559 | 4.366 | 4.544 | 168,641 | +0.10(+2.26%) |
Nov 04, 2002 | 4.366 | 4.575 | 4.366 | 4.444 | 214,787 | +0.05(+1.05%) |
Nov 01, 2002 | 4.351 | 4.513 | 4.289 | 4.397 | 245,249 | +0.13(+3.13%) |
Oct 31, 2002 | 4.336 | 4.474 | 4.243 | 4.264 | 273,454 | -0.14(-3.20%) |
Oct 30, 2002 | 4.528 | 4.575 | 4.359 | 4.405 | 226,646 | -0.08(-1.89%) |
Oct 29, 2002 | 4.397 | 4.582 | 4.390 | 4.490 | 422,050 | +0.24(+5.63%) |
Oct 28, 2002 | 4.297 | 4.420 | 4.181 | 4.251 | 309,647 | +0.01(+0.18%) |
Oct 25, 2002 | 4.127 | 4.320 | 4.089 | 4.243 | 220,458 | +0.15(+3.77%) |
Oct 24, 2002 | 4.096 | 4.312 | 3.981 | 4.089 | 549,866 | -0.12(-2.93%) |
Oct 23, 2002 | 4.336 | 4.379 | 4.174 | 4.212 | 223,990 | -0.10(-2.33%) |
Oct 22, 2002 | 4.320 | 4.390 | 4.120 | 4.312 | 408,446 | +0.16(+3.90%) |
Oct 21, 2002 | 4.413 | 4.552 | 4.073 | 4.150 | 350,512 | -0.22(-5.11%) |
Oct 18, 2002 | 4.575 | 4.575 | 4.282 | 4.374 | 324,579 | -0.15(-3.41%) |
Oct 17, 2002 | 4.174 | 4.528 | 4.012 | 4.528 | 459,843 | +0.36(+8.70%) |
Oct 16, 2002 | 4.351 | 4.490 | 4.150 | 4.166 | 411,298 | +0.01(+0.19%) |
Oct 15, 2002 | 4.320 | 4.359 | 4.012 | 4.158 | 449,485 | -0.22(-4.94%) |
Oct 14, 2002 | 4.312 | 4.428 | 4.212 | 4.374 | 281,673 | +0.14(+3.28%) |
Oct 11, 2002 | 3.819 | 4.305 | 3.634 | 4.235 | 705,039 | +0.45(+11.81%) |
Oct 10, 2002 | 3.888 | 4.050 | 3.472 | 3.788 | 1,049,733 | -0.13(-3.35%) |
Oct 09, 2002 | 4.042 | 4.127 | 3.896 | 3.919 | 606,995 | -0.20(-4.87%) |
Oct 08, 2002 | 4.166 | 4.320 | 3.942 | 4.120 | 929,276 | -0.39(-8.56%) |
Oct 07, 2002 | 4.544 | 4.706 | 4.459 | 4.505 | 406,501 | -0.05(-1.02%) |
Oct 04, 2002 | 4.490 | 4.613 | 4.436 | 4.552 | 286,793 | +0.03(+0.68%) |
Oct 03, 2002 | 4.513 | 4.629 | 4.474 | 4.521 | 199,362 | +0.05(+1.03%) |
Oct 02, 2002 | 4.575 | 4.721 | 4.397 | 4.474 | 368,133 | -0.18(-3.81%) |
Oct 01, 2002 | 4.644 | 4.798 | 4.567 | 4.652 | 427,361 | -0.09(-1.94%) |
Sep 30, 2002 | 4.930 | 4.976 | 4.636 | 4.744 | 454,884 | -0.09(-1.86%) |
Sep 27, 2002 | 4.960 | 4.999 | 4.706 | 4.834 | 195,473 | -0.03(-0.61%) |
Sep 26, 2002 | 4.552 | 5.092 | 4.552 | 4.863 | 546,496 | -0.24(-4.77%) |
Sep 25, 2002 | 5.030 | 5.130 | 4.798 | 5.107 | 404,350 | +0.03(+0.61%) |
Sep 24, 2002 | 5.254 | 5.277 | 5.038 | 5.076 | 391,854 | -0.05(-0.90%) |
Sep 23, 2002 | 5.346 | 5.354 | 5.092 | 5.122 | 245,962 | -0.09(-1.78%) |
Sep 20, 2002 | 5.068 | 5.300 | 5.061 | 5.215 | 307,717 | -0.02(-0.30%) |
Sep 19, 2002 | 5.477 | 5.477 | 5.176 | 5.231 | 324,320 | -0.02(-0.44%) |
Sep 18, 2002 | 5.477 | 5.516 | 5.207 | 5.254 | 328,727 | -0.02(-0.44%) |
Sep 17, 2002 | 5.099 | 5.447 | 5.092 | 5.277 | 348,508 | -0.02(-0.29%) |
Sep 16, 2002 | 5.092 | 5.454 | 5.092 | 5.292 | 264,460 | -0.17(-3.11%) |
Sep 13, 2002 | 5.477 | 5.524 | 5.200 | 5.462 | 332,486 | +0.08(+1.43%) |
Sep 12, 2002 | 5.254 | 5.470 | 5.192 | 5.385 | 479,610 | +0.29(+5.76%) |
Sep 11, 2002 | 4.744 | 5.153 | 4.744 | 5.092 | 718,487 | -0.08(-1.54%) |
Sep 10, 2002 | 5.431 | 5.431 | 5.076 | 5.171 | 671,407 | -0.38(-6.90%) |
Sep 09, 2002 | 5.555 | 5.724 | 5.493 | 5.555 | 622,310 | +0.07(+1.26%) |
Sep 06, 2002 | 5.516 | 5.624 | 5.416 | 5.485 | 457,833 | -0.02(-0.42%) |
Sep 05, 2002 | 5.323 | 5.531 | 5.192 | 5.508 | 516,812 | +0.26(+5.00%) |
Sep 04, 2002 | 5.416 | 5.416 | 5.138 | 5.246 | 417,066 | -0.12(-2.30%) |
Sep 03, 2002 | 5.516 | 5.632 | 5.246 | 5.369 | 703,709 | -0.10(-1.83%) |
Aug 30, 2002 | 5.477 | 5.670 | 5.138 | 5.470 | 603,044 | -0.01(-0.14%) |
Aug 29, 2002 | 5.323 | 5.555 | 5.277 | 5.477 | 461,138 | +0.15(+2.90%) |
Aug 28, 2002 | 5.277 | 5.477 | 5.176 | 5.323 | 467,814 | +0.01(+0.15%) |
Aug 27, 2002 | 5.076 | 5.400 | 4.976 | 5.315 | 638,296 | +0.28(+5.51%) |
Aug 26, 2002 | 4.883 | 5.061 | 4.806 | 5.038 | 269,748 | +0.25(+5.32%) |
Aug 23, 2002 | 4.876 | 4.937 | 4.744 | 4.783 | 182,355 | -0.09(-1.90%) |
Aug 22, 2002 | 4.783 | 4.930 | 4.714 | 4.876 | 282,451 | +0.09(+1.94%) |
Aug 21, 2002 | 4.690 | 4.798 | 4.667 | 4.783 | 293,089 | -0.07(-1.43%) |
Aug 20, 2002 | 4.644 | 4.937 | 4.629 | 4.852 | 351,976 | +0.05(+0.96%) |
Aug 16, 2002 | 4.937 | 5.007 | 4.744 | 4.806 | 185,622 | -0.13(-2.66%) |
Aug 15, 2002 | 4.706 | 4.953 | 4.644 | 4.937 | 398,465 | +0.14(+2.83%) |
Aug 14, 2002 | 5.022 | 5.161 | 4.706 | 4.801 | 453,685 | -0.17(-3.36%) |
Aug 13, 2002 | 4.945 | 5.092 | 4.899 | 4.968 | 122,754 | +0.02(+0.31%) |
Aug 12, 2002 | 5.292 | 5.323 | 4.868 | 4.953 | 483,240 | -0.10(-1.98%) |
Aug 07, 2002 | 4.984 | 5.161 | 4.853 | 5.053 | 655,639 | +0.23(+4.80%) |
Aug 06, 2002 | 4.544 | 4.822 | 4.359 | 4.822 | 521,219 | +0.21(+4.51%) |
Aug 05, 2002 | 5.285 | 5.508 | 4.606 | 4.613 | 1,087,159 | -0.44(-8.69%) |
Aug 02, 2002 | 4.860 | 5.246 | 4.706 | 5.052 | 965,247 | +0.42(+9.15%) |
Aug 01, 2002 | 4.390 | 4.706 | 4.320 | 4.629 | 701,962 | -0.08(-1.64%) |
Jul 31, 2002 | 4.575 | 4.930 | 4.459 | 4.706 | 1,142,949 | +0.10(+2.18%) |
Jul 30, 2002 | 4.297 | 4.606 | 4.282 | 4.606 | 1,217,242 | +0.46(+11.17%) |
Jul 29, 2002 | 3.880 | 4.204 | 3.734 | 4.143 | 952,535 | +0.30(+7.83%) |
Jul 26, 2002 | 4.436 | 4.444 | 3.742 | 3.842 | 2,188,428 | -0.67(-14.87%) |
Jul 25, 2002 | 4.636 | 4.937 | 4.498 | 4.513 | 9,388,692 | -0.16(-3.48%) |
Jul 24, 2002 | 4.660 | 4.922 | 4.397 | 4.676 | 2,491,120 | -0.45(-8.86%) |
Jul 23, 2002 | 5.709 | 5.963 | 5.084 | 5.130 | 1,965,105 | -1.00(-16.35%) |
Jul 22, 2002 | 6.750 | 6.797 | 6.102 | 6.133 | 788,826 | -0.65(-9.56%) |
Jul 19, 2002 | 6.827 | 6.874 | 6.557 | 6.781 | 647,732 | +0.18(+2.69%) |
Jul 17, 2002 | 6.365 | 6.627 | 6.334 | 6.604 | 627,252 | +0.05(+0.71%) |
Jul 12, 2002 | 6.442 | 6.673 | 6.264 | 6.557 | 576,439 | +0.15(+2.29%) |
Jul 11, 2002 | 6.789 | 6.905 | 6.380 | 6.411 | 661,602 | -0.45(-6.52%) |
Jul 10, 2002 | 6.727 | 6.858 | 6.581 | 6.858 | 850,983 | +0.26(+3.98%) |
Jul 09, 2002 | 6.125 | 6.596 | 6.125 | 6.596 | 1,089,492 | +0.47(+7.68%) |
Jul 08, 2002 | 5.902 | 6.125 | 5.902 | 6.125 | 582,142 | +0.22(+3.78%) |
Jul 05, 2002 | 5.801 | 6.017 | 5.794 | 5.902 | 197,417 | -0.11(-1.91%) |
Jul 04, 2002 | 6.056 | 6.125 | 5.840 | 6.017 | 566,847 | +0.00(+0.00%) |
Jul 03, 2002 | 6.056 | 6.125 | 5.840 | 6.017 | 566,847 | -0.05(-0.76%) |
Jul 02, 2002 | 6.318 | 6.704 | 6.058 | 6.064 | 2,396,235 | -0.16(-2.60%) |
Jul 01, 2002 | 6.149 | 6.326 | 5.778 | 6.226 | 606,382 | +0.46(+8.03%) |
Jun 28, 2002 | 5.963 | 6.064 | 5.616 | 5.763 | 645,270 | -0.25(-4.11%) |
Jun 27, 2002 | 5.963 | 6.172 | 5.863 | 6.010 | 664,972 | -0.16(-2.63%) |
Jun 26, 2002 | 6.488 | 6.588 | 6.071 | 6.172 | 629,844 | -0.10(-1.60%) |
Jun 25, 2002 | 6.280 | 6.403 | 5.925 | 6.272 | 844,113 | +0.09(+1.50%) |
Jun 21, 2002 | 6.056 | 6.272 | 6.025 | 6.179 | 736,007 | +0.12(+1.91%) |
Jun 20, 2002 | 5.925 | 6.079 | 5.817 | 6.064 | 966,608 | +0.28(+4.80%) |
Jun 19, 2002 | 6.017 | 6.041 | 5.632 | 5.786 | 856,428 | +0.10(+1.76%) |
Jun 18, 2002 | 5.539 | 5.709 | 5.462 | 5.686 | 613,512 | +0.17(+3.08%) |
Jun 17, 2002 | 5.585 | 5.670 | 5.454 | 5.516 | 499,701 | -0.19(-3.25%) |
Jun 14, 2002 | 5.979 | 6.064 | 5.593 | 5.701 | 775,801 | -0.25(-4.27%) |
Jun 12, 2002 | 6.280 | 6.388 | 5.832 | 5.956 | 1,281,596 | -0.18(-2.89%) |
Jun 11, 2002 | 5.045 | 6.179 | 4.984 | 6.133 | 1,977,938 | +0.82(+15.41%) |
Jun 10, 2002 | 5.624 | 5.963 | 5.130 | 5.314 | 1,664,247 | -0.65(-10.89%) |
Jun 07, 2002 | 6.951 | 7.013 | 5.940 | 5.963 | 1,653,358 | -0.56(-8.52%) |
Jun 06, 2002 | 6.195 | 6.673 | 6.172 | 6.519 | 1,371,814 | +0.21(+3.30%) |
Jun 05, 2002 | 6.519 | 6.534 | 6.249 | 6.311 | 1,644,284 | -0.37(-5.54%) |
May 31, 2002 | 6.704 | 6.712 | 6.241 | 6.680 | 974,775 | +0.38(+5.99%) |
May 28, 2002 | 6.287 | 6.326 | 5.979 | 6.303 | 1,152,879 | +0.10(+1.61%) |
May 27, 2002 | 6.210 | 6.388 | 6.172 | 6.203 | 1,116,843 | +0.00(+0.00%) |
May 24, 2002 | 6.210 | 6.388 | 6.172 | 6.203 | 1,116,843 | -0.04(-0.61%) |
May 23, 2002 | 6.002 | 6.380 | 5.794 | 6.241 | 1,857,516 | +0.11(+1.76%) |
May 22, 2002 | 5.963 | 6.149 | 5.717 | 6.133 | 2,231,353 | +0.43(+7.59%) |
May 21, 2002 | 6.125 | 6.210 | 5.593 | 5.700 | 2,583,931 | -0.23(-3.91%) |
May 20, 2002 | 5.609 | 5.971 | 5.485 | 5.933 | 1,321,909 | +0.52(+9.54%) |
May 17, 2002 | 5.068 | 5.501 | 5.061 | 5.416 | 943,406 | +0.37(+7.34%) |
May 16, 2002 | 4.906 | 5.107 | 4.899 | 5.045 | 808,337 | +0.19(+3.81%) |
May 15, 2002 | 4.756 | 4.976 | 4.706 | 4.860 | 426,723 | +0.19(+4.13%) |
May 14, 2002 | 5.014 | 5.030 | 4.652 | 4.667 | 621,678 | -0.27(-5.47%) |
May 13, 2002 | 4.968 | 5.014 | 4.814 | 4.937 | 592,512 | +0.02(+0.47%) |
May 10, 2002 | 5.014 | 5.038 | 4.860 | 4.914 | 452,518 | +0.05(+0.95%) |
May 09, 2002 | 4.567 | 5.038 | 4.559 | 4.868 | 756,876 | +0.35(+7.68%) |
May 08, 2002 | 4.513 | 4.698 | 4.482 | 4.521 | 534,830 | -0.09(-2.01%) |
May 07, 2002 | 4.852 | 4.897 | 4.567 | 4.613 | 559,329 | -0.14(-2.92%) |
May 06, 2002 | 4.930 | 4.945 | 4.629 | 4.752 | 802,504 | -0.16(-3.30%) |
May 03, 2002 | 4.417 | 4.922 | 4.397 | 4.914 | 1,037,383 | +0.55(+12.54%) |
May 02, 2002 | 4.359 | 4.436 | 4.243 | 4.367 | 169,030 | +0.08(+1.80%) |