Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 5.352 | 5.571 | 5.352 | 5.501 | 513,062 | +0.15(+2.77%) |
Jun 27, 2003 | 5.383 | 5.485 | 5.337 | 5.352 | 350,671 | -0.09(-1.58%) |
Jun 26, 2003 | 5.368 | 5.477 | 5.321 | 5.438 | 192,638 | -0.02(-0.30%) |
Jun 25, 2003 | 5.423 | 5.680 | 5.423 | 5.454 | 243,265 | +0.07(+1.32%) |
Jun 24, 2003 | 5.657 | 5.664 | 5.368 | 5.383 | 286,074 | -0.12(-2.27%) |
Jun 23, 2003 | 5.625 | 5.680 | 5.485 | 5.508 | 310,682 | -0.15(-2.62%) |
Jun 20, 2003 | 5.844 | 5.844 | 5.625 | 5.657 | 303,377 | -0.18(-3.07%) |
Jun 19, 2003 | 5.657 | 5.937 | 5.602 | 5.836 | 583,812 | +0.14(+2.47%) |
Jun 18, 2003 | 5.813 | 5.844 | 5.657 | 5.696 | 411,167 | -0.11(-1.88%) |
Jun 17, 2003 | 5.594 | 5.813 | 5.501 | 5.805 | 855,787 | +0.27(+4.79%) |
Jun 16, 2003 | 5.462 | 5.649 | 5.454 | 5.540 | 327,985 | +0.04(+0.71%) |
Jun 13, 2003 | 5.454 | 5.649 | 5.423 | 5.501 | 676,350 | +0.06(+1.15%) |
Jun 12, 2003 | 5.290 | 5.501 | 5.290 | 5.438 | 285,305 | +0.02(+0.43%) |
Jun 11, 2003 | 5.391 | 5.446 | 5.274 | 5.415 | 266,592 | +0.09(+1.76%) |
Jun 10, 2003 | 5.352 | 5.423 | 5.227 | 5.321 | 445,901 | -0.10(-1.87%) |
Jun 09, 2003 | 5.462 | 5.501 | 5.344 | 5.423 | 427,060 | -0.02(-0.43%) |
Jun 06, 2003 | 5.352 | 5.493 | 5.266 | 5.446 | 764,787 | +0.03(+0.58%) |
Jun 05, 2003 | 5.282 | 5.423 | 5.204 | 5.415 | 705,829 | +0.33(+6.44%) |
Jun 04, 2003 | 5.173 | 5.251 | 5.056 | 5.087 | 420,139 | -0.02(-0.46%) |
Jun 03, 2003 | 5.181 | 5.188 | 5.064 | 5.110 | 417,960 | +0.03(+0.61%) |
Jun 02, 2003 | 5.079 | 5.212 | 5.032 | 5.079 | 594,706 | -0.08(-1.51%) |
May 30, 2003 | 5.157 | 5.220 | 5.087 | 5.157 | 725,695 | -0.04(-0.75%) |
May 29, 2003 | 5.188 | 5.344 | 5.157 | 5.196 | 562,920 | -0.03(-0.60%) |
May 28, 2003 | 5.305 | 5.313 | 5.196 | 5.227 | 809,775 | -0.17(-3.12%) |
May 27, 2003 | 5.540 | 5.540 | 5.274 | 5.396 | 486,018 | -0.04(-0.77%) |
May 23, 2003 | 5.594 | 5.680 | 5.423 | 5.438 | 357,208 | +0.02(+0.43%) |
May 22, 2003 | 5.469 | 5.625 | 5.391 | 5.415 | 496,656 | -0.18(-3.21%) |
May 21, 2003 | 5.540 | 5.672 | 5.462 | 5.594 | 536,774 | -0.09(-1.51%) |
May 20, 2003 | 5.579 | 5.696 | 5.477 | 5.680 | 532,159 | +0.06(+1.11%) |
May 19, 2003 | 5.376 | 5.657 | 5.344 | 5.618 | 846,687 | +0.37(+6.98%) |
May 16, 2003 | 5.251 | 5.368 | 5.196 | 5.251 | 268,515 | +0.06(+1.20%) |
May 15, 2003 | 5.360 | 5.407 | 5.095 | 5.188 | 510,242 | -0.16(-2.92%) |
May 14, 2003 | 5.399 | 5.446 | 5.344 | 5.344 | 507,295 | +0.00(+0.00%) |
May 13, 2003 | 5.501 | 5.532 | 5.337 | 5.344 | 479,097 | -0.09(-1.58%) |
May 12, 2003 | 5.305 | 5.532 | 5.305 | 5.430 | 759,276 | +0.09(+1.75%) |
May 09, 2003 | 5.181 | 5.344 | 5.173 | 5.337 | 282,613 | +0.03(+0.59%) |
May 08, 2003 | 5.259 | 5.344 | 5.103 | 5.305 | 654,177 | +0.20(+3.82%) |
May 07, 2003 | 5.251 | 5.251 | 5.056 | 5.110 | 432,444 | -0.10(-1.95%) |
May 06, 2003 | 5.243 | 5.298 | 4.993 | 5.212 | 456,155 | +0.06(+1.21%) |
May 05, 2003 | 5.181 | 5.259 | 5.032 | 5.149 | 463,973 | -0.03(-0.60%) |
May 02, 2003 | 5.227 | 5.266 | 5.009 | 5.181 | 547,540 | +0.02(+0.45%) |
May 01, 2003 | 5.017 | 5.204 | 4.978 | 5.157 | 646,230 | +0.26(+5.25%) |
Apr 30, 2003 | 4.705 | 4.954 | 4.697 | 4.900 | 734,026 | +0.30(+6.62%) |
Apr 29, 2003 | 4.673 | 4.673 | 4.525 | 4.595 | 351,825 | -0.08(-1.67%) |
Apr 28, 2003 | 4.900 | 4.900 | 4.603 | 4.673 | 408,091 | -0.16(-3.23%) |
Apr 25, 2003 | 4.798 | 4.908 | 4.759 | 4.830 | 425,907 | +0.03(+0.65%) |
Apr 24, 2003 | 4.954 | 5.032 | 4.798 | 4.798 | 493,965 | -0.20(-4.06%) |
Apr 23, 2003 | 5.149 | 5.157 | 4.939 | 5.001 | 660,457 | -0.16(-3.03%) |
Apr 22, 2003 | 5.266 | 5.305 | 5.118 | 5.157 | 397,453 | -0.05(-1.05%) |
Apr 21, 2003 | 5.188 | 5.305 | 5.103 | 5.212 | 677,632 | -0.04(-0.74%) |
Apr 17, 2003 | 5.344 | 5.446 | 5.220 | 5.251 | 527,033 | -0.06(-1.17%) |
Apr 16, 2003 | 5.157 | 5.344 | 5.032 | 5.313 | 465,639 | +0.11(+2.10%) |
Apr 15, 2003 | 5.196 | 5.235 | 4.978 | 5.204 | 282,357 | +0.05(+0.91%) |
Apr 14, 2003 | 4.954 | 5.188 | 4.877 | 5.157 | 367,590 | +0.18(+3.61%) |
Apr 11, 2003 | 4.806 | 5.009 | 4.806 | 4.978 | 153,162 | +0.06(+1.27%) |
Apr 10, 2003 | 4.931 | 4.993 | 4.845 | 4.915 | 512,678 | -0.04(-0.79%) |
Apr 09, 2003 | 4.915 | 5.071 | 4.830 | 4.954 | 575,224 | +0.03(+0.63%) |
Apr 08, 2003 | 4.837 | 4.993 | 4.814 | 4.923 | 396,684 | +0.12(+2.60%) |
Apr 07, 2003 | 4.658 | 4.806 | 4.564 | 4.798 | 279,281 | +0.00(+0.00%) |
Apr 04, 2003 | 4.549 | 4.798 | 4.533 | 4.798 | 362,207 | +0.18(+3.89%) |
Apr 03, 2003 | 4.619 | 4.728 | 4.572 | 4.619 | 226,219 | -0.07(-1.50%) |
Apr 02, 2003 | 4.486 | 4.759 | 4.486 | 4.689 | 295,174 | -0.07(-1.48%) |
Apr 01, 2003 | 4.837 | 4.853 | 4.650 | 4.759 | 253,263 | +0.00(+0.00%) |
Mar 31, 2003 | 4.978 | 4.978 | 4.720 | 4.759 | 596,372 | -0.05(-0.97%) |
Mar 28, 2003 | 4.471 | 4.806 | 4.447 | 4.806 | 772,748 | +0.36(+8.07%) |
Mar 27, 2003 | 4.486 | 4.549 | 4.447 | 4.447 | 214,632 | -0.04(-0.87%) |
Mar 26, 2003 | 4.502 | 4.517 | 4.432 | 4.486 | 227,962 | +0.00(+0.02%) |
Mar 25, 2003 | 4.603 | 4.603 | 4.369 | 4.485 | 370,709 | -0.00(-0.02%) |
Mar 24, 2003 | 4.564 | 4.681 | 4.486 | 4.486 | 413,558 | -0.05(-1.03%) |
Mar 21, 2003 | 4.634 | 4.642 | 4.486 | 4.533 | 410,783 | -0.07(-1.53%) |
Mar 20, 2003 | 4.681 | 4.869 | 4.541 | 4.603 | 429,320 | -0.08(-1.67%) |
Mar 19, 2003 | 4.681 | 4.720 | 4.611 | 4.681 | 363,956 | +0.01(+0.17%) |
Mar 18, 2003 | 4.736 | 4.744 | 4.642 | 4.673 | 538,273 | -0.03(-0.66%) |
Mar 17, 2003 | 4.908 | 4.954 | 4.705 | 4.705 | 426,304 | -0.05(-1.15%) |
Mar 14, 2003 | 4.486 | 4.759 | 4.447 | 4.759 | 291,265 | +0.33(+7.39%) |
Mar 13, 2003 | 4.416 | 4.517 | 4.338 | 4.432 | 369,256 | -0.07(-1.56%) |
Mar 12, 2003 | 4.556 | 4.619 | 4.400 | 4.502 | 401,361 | -0.08(-1.70%) |
Mar 11, 2003 | 4.408 | 4.666 | 4.330 | 4.580 | 383,483 | +0.02(+0.34%) |
Mar 10, 2003 | 4.775 | 4.900 | 4.556 | 4.564 | 675,197 | -0.20(-4.10%) |
Mar 07, 2003 | 4.993 | 5.188 | 4.720 | 4.759 | 676,222 | -0.25(-4.98%) |
Mar 06, 2003 | 5.290 | 5.290 | 4.954 | 5.009 | 355,414 | -0.12(-2.28%) |
Mar 05, 2003 | 5.048 | 5.251 | 5.048 | 5.126 | 328,370 | +0.08(+1.55%) |
Mar 04, 2003 | 5.110 | 5.149 | 5.009 | 5.048 | 611,881 | +0.11(+2.21%) |
Mar 03, 2003 | 5.032 | 5.095 | 4.931 | 4.939 | 524,341 | -0.10(-2.01%) |
Feb 28, 2003 | 4.939 | 5.087 | 4.931 | 5.040 | 342,084 | +0.06(+1.25%) |
Feb 27, 2003 | 5.188 | 5.188 | 4.892 | 4.978 | 894,110 | -0.18(-3.48%) |
Feb 26, 2003 | 5.149 | 5.235 | 5.009 | 5.157 | 493,452 | +0.09(+1.85%) |
Feb 25, 2003 | 5.485 | 5.485 | 5.009 | 5.064 | 944,737 | -0.25(-4.70%) |
Feb 24, 2003 | 5.586 | 5.586 | 5.305 | 5.313 | 419,755 | -0.11(-2.01%) |
Feb 21, 2003 | 5.415 | 5.508 | 5.313 | 5.423 | 519,855 | +0.06(+1.16%) |
Feb 20, 2003 | 5.438 | 5.438 | 5.313 | 5.360 | 321,321 | +0.09(+1.78%) |
Feb 19, 2003 | 5.274 | 5.423 | 5.220 | 5.266 | 461,282 | +0.07(+1.35%) |
Feb 18, 2003 | 5.087 | 5.266 | 4.993 | 5.196 | 383,995 | +0.05(+1.06%) |
Feb 14, 2003 | 5.235 | 5.235 | 5.056 | 5.142 | 429,752 | -0.09(-1.79%) |
Feb 13, 2003 | 5.251 | 5.337 | 5.110 | 5.235 | 551,129 | +0.08(+1.51%) |
Feb 12, 2003 | 5.337 | 5.383 | 5.110 | 5.157 | 490,889 | -0.23(-4.34%) |
Feb 11, 2003 | 5.064 | 5.524 | 5.040 | 5.391 | 543,182 | +0.10(+1.92%) |
Feb 10, 2003 | 5.774 | 5.774 | 5.259 | 5.290 | 786,448 | -0.41(-7.12%) |
Feb 07, 2003 | 5.859 | 6.047 | 5.696 | 5.696 | 444,107 | -0.15(-2.54%) |
Feb 06, 2003 | 6.203 | 6.203 | 5.813 | 5.844 | 747,356 | -0.24(-3.97%) |
Feb 05, 2003 | 6.351 | 6.577 | 5.852 | 6.086 | 1,190,823 | -0.27(-4.29%) |
Feb 04, 2003 | 6.039 | 6.359 | 5.945 | 6.359 | 1,287,719 | +0.51(+8.67%) |
Feb 03, 2003 | 5.992 | 6.062 | 5.750 | 5.852 | 391,429 | -0.20(-3.35%) |
Jan 31, 2003 | 6.156 | 6.164 | 5.891 | 6.054 | 273,641 | -0.02(-0.35%) |
Jan 30, 2003 | 5.922 | 6.125 | 5.774 | 6.076 | 455,340 | +0.15(+2.60%) |
Jan 29, 2003 | 5.852 | 6.047 | 5.696 | 5.922 | 373,229 | -0.05(-0.91%) |
Jan 28, 2003 | 6.047 | 6.062 | 5.657 | 5.976 | 478,841 | -0.08(-1.29%) |
Jan 27, 2003 | 6.296 | 6.343 | 6.031 | 6.054 | 452,053 | -0.23(-3.71%) |
Jan 24, 2003 | 6.296 | 6.367 | 6.164 | 6.288 | 651,870 | +0.14(+2.27%) |
Jan 23, 2003 | 6.226 | 6.374 | 6.000 | 6.148 | 662,892 | +0.01(+0.14%) |
Jan 22, 2003 | 5.930 | 6.164 | 5.914 | 6.140 | 500,886 | +0.25(+4.23%) |
Jan 21, 2003 | 6.008 | 6.008 | 5.735 | 5.891 | 539,593 | -0.01(-0.12%) |
Jan 17, 2003 | 6.460 | 6.476 | 5.852 | 5.898 | 541,900 | -0.18(-2.97%) |
Jan 16, 2003 | 5.844 | 6.156 | 5.750 | 6.078 | 571,764 | +0.34(+5.99%) |
Jan 15, 2003 | 5.781 | 5.945 | 5.618 | 5.735 | 953,453 | -0.12(-2.00%) |
Jan 14, 2003 | 6.351 | 6.398 | 5.852 | 5.852 | 1,333,475 | -0.53(-8.32%) |
Jan 13, 2003 | 6.406 | 6.601 | 6.257 | 6.383 | 541,900 | -0.07(-1.08%) |
Jan 10, 2003 | 6.507 | 6.585 | 6.281 | 6.452 | 959,092 | +0.04(+0.61%) |
Jan 09, 2003 | 6.281 | 6.530 | 5.953 | 6.413 | 1,228,505 | +0.15(+2.37%) |
Jan 08, 2003 | 5.914 | 6.359 | 5.813 | 6.265 | 871,809 | +0.31(+5.24%) |
Jan 07, 2003 | 6.133 | 6.164 | 5.774 | 5.953 | 835,024 | -0.22(-3.54%) |
Jan 06, 2003 | 6.476 | 6.515 | 6.125 | 6.172 | 1,453,186 | -0.16(-2.59%) |
Jan 03, 2003 | 6.101 | 6.507 | 6.047 | 6.335 | 1,792,322 | +0.18(+2.92%) |
Jan 02, 2003 | 5.953 | 6.156 | 5.789 | 6.156 | 442,825 | +0.04(+0.64%) |
Dec 31, 2002 | 5.742 | 6.156 | 5.719 | 6.117 | 674,043 | +0.30(+5.09%) |
Dec 30, 2002 | 5.945 | 6.047 | 5.680 | 5.820 | 589,067 | -0.10(-1.71%) |
Dec 27, 2002 | 6.078 | 6.086 | 5.914 | 5.922 | 621,750 | -0.23(-3.68%) |
Dec 26, 2002 | 5.610 | 6.164 | 5.540 | 6.148 | 669,173 | +0.58(+10.36%) |
Dec 24, 2002 | 5.579 | 5.579 | 5.438 | 5.571 | 171,490 | +0.04(+0.71%) |
Dec 23, 2002 | 5.103 | 5.579 | 5.087 | 5.532 | 455,514 | +0.15(+2.75%) |
Dec 20, 2002 | 5.103 | 5.454 | 5.087 | 5.383 | 290,304 | +0.10(+1.91%) |
Dec 19, 2002 | 5.508 | 5.586 | 5.243 | 5.283 | 681,349 | -0.16(-2.86%) |
Dec 18, 2002 | 5.274 | 5.524 | 5.266 | 5.438 | 585,606 | +0.09(+1.75%) |
Dec 17, 2002 | 5.649 | 5.774 | 5.227 | 5.344 | 949,864 | -0.27(-4.73%) |
Dec 16, 2002 | 5.711 | 5.711 | 5.344 | 5.610 | 1,302,971 | -0.04(-0.69%) |
Dec 13, 2002 | 5.680 | 5.774 | 5.352 | 5.649 | 1,936,385 | +0.20(+3.58%) |
Dec 12, 2002 | 4.634 | 5.477 | 4.471 | 5.454 | 2,527,631 | +0.89(+19.49%) |
Dec 11, 2002 | 4.603 | 4.681 | 4.486 | 4.564 | 634,054 | +0.01(+0.17%) |
Dec 10, 2002 | 4.759 | 4.759 | 4.525 | 4.556 | 323,371 | -0.20(-4.11%) |
Dec 09, 2002 | 4.822 | 4.915 | 4.619 | 4.752 | 377,202 | -0.05(-1.14%) |
Dec 06, 2002 | 4.869 | 4.908 | 4.759 | 4.806 | 608,420 | +0.09(+1.99%) |
Dec 05, 2002 | 4.736 | 4.814 | 4.642 | 4.713 | 686,347 | -0.01(-0.17%) |
Dec 04, 2002 | 4.791 | 4.837 | 4.564 | 4.720 | 662,508 | +0.12(+2.54%) |
Dec 03, 2002 | 4.299 | 4.658 | 4.252 | 4.603 | 829,000 | +0.44(+10.49%) |
Dec 02, 2002 | 4.174 | 4.408 | 4.120 | 4.166 | 299,404 | -0.05(-1.11%) |
Nov 27, 2002 | 4.135 | 4.369 | 4.065 | 4.213 | 474,099 | +0.01(+0.19%) |
Nov 26, 2002 | 4.096 | 4.276 | 4.088 | 4.205 | 277,615 | +0.06(+1.51%) |
Nov 25, 2002 | 4.081 | 4.213 | 4.049 | 4.143 | 287,099 | +0.05(+1.14%) |
Nov 22, 2002 | 4.291 | 4.315 | 4.057 | 4.096 | 480,635 | -0.08(-1.87%) |
Nov 21, 2002 | 4.447 | 4.447 | 4.018 | 4.174 | 885,010 | -0.27(-5.98%) |
Nov 20, 2002 | 4.502 | 4.556 | 4.369 | 4.439 | 235,447 | +0.02(+0.35%) |
Nov 19, 2002 | 4.634 | 4.634 | 4.408 | 4.424 | 167,645 | -0.09(-1.90%) |
Nov 18, 2002 | 4.533 | 4.759 | 4.494 | 4.510 | 297,353 | -0.23(-4.93%) |
Nov 15, 2002 | 4.525 | 4.767 | 4.408 | 4.744 | 374,639 | +0.37(+8.57%) |
Nov 14, 2002 | 4.502 | 4.619 | 4.346 | 4.369 | 372,973 | -0.16(-3.61%) |
Nov 13, 2002 | 4.970 | 5.032 | 4.525 | 4.533 | 497,425 | -0.43(-8.65%) |
Nov 12, 2002 | 4.954 | 5.056 | 4.798 | 4.962 | 479,610 | -0.01(-0.16%) |
Nov 11, 2002 | 4.939 | 4.993 | 4.837 | 4.970 | 264,285 | +0.01(+0.16%) |
Nov 08, 2002 | 4.993 | 5.110 | 4.884 | 4.962 | 650,075 | +0.06(+1.27%) |
Nov 07, 2002 | 4.681 | 5.032 | 4.642 | 4.900 | 783,115 | +0.26(+5.55%) |
Nov 06, 2002 | 4.494 | 4.673 | 4.369 | 4.642 | 418,473 | +0.05(+1.02%) |
Nov 05, 2002 | 4.424 | 4.611 | 4.416 | 4.595 | 166,748 | +0.10(+2.26%) |
Nov 04, 2002 | 4.416 | 4.627 | 4.416 | 4.494 | 212,376 | +0.05(+1.05%) |
Nov 01, 2002 | 4.400 | 4.564 | 4.338 | 4.447 | 242,496 | +0.13(+3.13%) |
Oct 31, 2002 | 4.385 | 4.525 | 4.291 | 4.312 | 270,385 | -0.14(-3.20%) |
Oct 30, 2002 | 4.580 | 4.627 | 4.408 | 4.455 | 224,103 | -0.09(-1.89%) |
Oct 29, 2002 | 4.447 | 4.634 | 4.439 | 4.541 | 417,313 | +0.24(+5.63%) |
Oct 28, 2002 | 4.346 | 4.471 | 4.229 | 4.299 | 306,172 | +0.01(+0.18%) |
Oct 25, 2002 | 4.174 | 4.369 | 4.135 | 4.291 | 217,984 | +0.16(+3.77%) |
Oct 24, 2002 | 4.143 | 4.361 | 4.026 | 4.135 | 543,695 | -0.12(-2.93%) |
Oct 23, 2002 | 4.385 | 4.429 | 4.221 | 4.260 | 221,476 | -0.10(-2.33%) |
Oct 22, 2002 | 4.369 | 4.439 | 4.167 | 4.361 | 403,862 | +0.16(+3.90%) |
Oct 21, 2002 | 4.463 | 4.603 | 4.120 | 4.198 | 346,578 | -0.23(-5.11%) |
Oct 18, 2002 | 4.627 | 4.627 | 4.330 | 4.424 | 320,936 | -0.16(-3.41%) |
Oct 17, 2002 | 4.221 | 4.580 | 4.057 | 4.580 | 454,682 | +0.37(+8.70%) |
Oct 16, 2002 | 4.400 | 4.541 | 4.198 | 4.213 | 406,681 | +0.01(+0.19%) |
Oct 15, 2002 | 4.369 | 4.408 | 4.057 | 4.205 | 444,440 | -0.22(-4.94%) |
Oct 14, 2002 | 4.361 | 4.478 | 4.260 | 4.424 | 278,512 | +0.14(+3.28%) |
Oct 11, 2002 | 3.862 | 4.354 | 3.675 | 4.283 | 697,126 | +0.45(+11.81%) |
Oct 10, 2002 | 3.932 | 4.096 | 3.511 | 3.831 | 1,037,951 | -0.13(-3.35%) |
Oct 09, 2002 | 4.088 | 4.174 | 3.940 | 3.963 | 600,183 | -0.20(-4.87%) |
Oct 08, 2002 | 4.213 | 4.369 | 3.987 | 4.166 | 918,847 | -0.39(-8.56%) |
Oct 07, 2002 | 4.595 | 4.759 | 4.510 | 4.556 | 401,939 | -0.05(-1.02%) |
Oct 04, 2002 | 4.541 | 4.666 | 4.486 | 4.603 | 283,575 | +0.03(+0.68%) |
Oct 03, 2002 | 4.564 | 4.681 | 4.525 | 4.572 | 197,124 | +0.05(+1.03%) |
Oct 02, 2002 | 4.627 | 4.775 | 4.447 | 4.525 | 364,001 | -0.18(-3.81%) |
Oct 01, 2002 | 4.697 | 4.853 | 4.619 | 4.705 | 422,564 | -0.09(-1.94%) |
Sep 30, 2002 | 4.986 | 5.032 | 4.689 | 4.798 | 449,778 | -0.09(-1.86%) |
Sep 27, 2002 | 5.017 | 5.056 | 4.759 | 4.889 | 193,279 | -0.03(-0.61%) |
Sep 26, 2002 | 4.603 | 5.149 | 4.603 | 4.918 | 540,362 | -0.25(-4.77%) |
Sep 25, 2002 | 5.087 | 5.188 | 4.853 | 5.165 | 399,812 | +0.03(+0.61%) |
Sep 24, 2002 | 5.313 | 5.337 | 5.095 | 5.134 | 387,456 | -0.05(-0.90%) |
Sep 23, 2002 | 5.407 | 5.415 | 5.149 | 5.181 | 243,201 | -0.09(-1.78%) |
Sep 20, 2002 | 5.126 | 5.360 | 5.118 | 5.274 | 304,264 | -0.02(-0.30%) |
Sep 19, 2002 | 5.540 | 5.540 | 5.235 | 5.290 | 320,680 | -0.02(-0.44%) |
Sep 18, 2002 | 5.540 | 5.579 | 5.266 | 5.313 | 325,037 | -0.02(-0.44%) |
Sep 17, 2002 | 5.157 | 5.508 | 5.149 | 5.337 | 344,596 | -0.02(-0.29%) |
Sep 16, 2002 | 5.149 | 5.516 | 5.149 | 5.352 | 261,492 | -0.17(-3.11%) |
Sep 13, 2002 | 5.540 | 5.586 | 5.259 | 5.524 | 328,754 | +0.08(+1.43%) |
Sep 12, 2002 | 5.313 | 5.532 | 5.251 | 5.446 | 474,227 | +0.30(+5.76%) |
Sep 11, 2002 | 4.798 | 5.212 | 4.798 | 5.149 | 710,423 | -0.08(-1.54%) |
Sep 10, 2002 | 5.493 | 5.493 | 5.134 | 5.230 | 663,872 | -0.39(-6.90%) |
Sep 09, 2002 | 5.618 | 5.789 | 5.555 | 5.618 | 615,326 | +0.07(+1.26%) |
Sep 06, 2002 | 5.579 | 5.688 | 5.478 | 5.548 | 452,694 | -0.02(-0.42%) |
Sep 05, 2002 | 5.383 | 5.594 | 5.251 | 5.571 | 511,011 | +0.27(+5.00%) |
Sep 04, 2002 | 5.477 | 5.477 | 5.196 | 5.306 | 412,385 | -0.12(-2.30%) |
Sep 03, 2002 | 5.579 | 5.696 | 5.305 | 5.430 | 695,811 | -0.10(-1.83%) |
Aug 30, 2002 | 5.540 | 5.735 | 5.196 | 5.532 | 596,276 | -0.01(-0.14%) |
Aug 29, 2002 | 5.383 | 5.618 | 5.337 | 5.539 | 455,963 | +0.16(+2.90%) |
Aug 28, 2002 | 5.337 | 5.540 | 5.235 | 5.383 | 462,563 | +0.01(+0.15%) |
Aug 27, 2002 | 5.134 | 5.462 | 5.032 | 5.376 | 631,132 | +0.28(+5.51%) |
Aug 26, 2002 | 4.939 | 5.118 | 4.861 | 5.095 | 266,720 | +0.26(+5.32%) |
Aug 23, 2002 | 4.931 | 4.993 | 4.798 | 4.837 | 180,308 | -0.09(-1.90%) |
Aug 22, 2002 | 4.837 | 4.986 | 4.767 | 4.931 | 279,281 | +0.09(+1.94%) |
Aug 21, 2002 | 4.744 | 4.853 | 4.720 | 4.837 | 289,800 | -0.07(-1.43%) |
Aug 20, 2002 | 4.697 | 4.993 | 4.681 | 4.908 | 348,026 | +0.05(+0.96%) |
Aug 16, 2002 | 4.993 | 5.064 | 4.798 | 4.861 | 183,538 | -0.13(-2.66%) |
Aug 15, 2002 | 4.759 | 5.009 | 4.697 | 4.993 | 393,993 | +0.14(+2.83%) |
Aug 14, 2002 | 5.079 | 5.220 | 4.759 | 4.856 | 448,593 | -0.17(-3.36%) |
Aug 13, 2002 | 5.001 | 5.149 | 4.954 | 5.025 | 121,376 | +0.02(+0.31%) |
Aug 12, 2002 | 5.352 | 5.383 | 4.923 | 5.009 | 477,817 | -0.10(-1.98%) |
Aug 07, 2002 | 5.040 | 5.220 | 4.908 | 5.110 | 648,281 | +0.23(+4.80%) |
Aug 06, 2002 | 4.595 | 4.876 | 4.408 | 4.876 | 515,369 | +0.21(+4.51%) |
Aug 05, 2002 | 5.344 | 5.571 | 4.658 | 4.666 | 1,074,957 | -0.44(-8.69%) |
Aug 02, 2002 | 4.915 | 5.305 | 4.759 | 5.110 | 954,414 | +0.43(+9.15%) |
Aug 01, 2002 | 4.439 | 4.759 | 4.369 | 4.681 | 694,084 | -0.08(-1.64%) |
Jul 31, 2002 | 4.627 | 4.986 | 4.510 | 4.759 | 1,130,122 | +0.10(+2.18%) |
Jul 30, 2002 | 4.346 | 4.658 | 4.330 | 4.658 | 1,203,581 | +0.47(+11.17%) |
Jul 29, 2002 | 3.924 | 4.252 | 3.776 | 4.190 | 941,844 | +0.30(+7.83%) |
Jul 26, 2002 | 4.486 | 4.494 | 3.784 | 3.885 | 2,163,867 | -0.68(-14.87%) |
Jul 25, 2002 | 4.689 | 4.993 | 4.549 | 4.564 | 9,283,319 | -0.16(-3.48%) |
Jul 24, 2002 | 4.713 | 4.978 | 4.447 | 4.729 | 2,463,162 | -0.46(-8.86%) |
Jul 23, 2002 | 5.774 | 6.031 | 5.142 | 5.188 | 1,943,050 | -1.01(-16.35%) |
Jul 22, 2002 | 6.827 | 6.874 | 6.172 | 6.203 | 779,973 | -0.66(-9.56%) |
Jul 19, 2002 | 6.905 | 6.952 | 6.632 | 6.858 | 640,463 | +0.18(+2.69%) |
Jul 17, 2002 | 6.437 | 6.702 | 6.406 | 6.679 | 620,212 | +0.05(+0.71%) |
Jul 12, 2002 | 6.515 | 6.749 | 6.335 | 6.632 | 569,969 | +0.15(+2.29%) |
Jul 11, 2002 | 6.866 | 6.983 | 6.452 | 6.484 | 654,177 | -0.45(-6.52%) |
Jul 10, 2002 | 6.803 | 6.936 | 6.655 | 6.936 | 841,433 | +0.27(+3.98%) |
Jul 09, 2002 | 6.195 | 6.671 | 6.195 | 6.671 | 1,077,264 | +0.48(+7.68%) |
Jul 08, 2002 | 5.969 | 6.195 | 5.969 | 6.195 | 575,609 | +0.23(+3.78%) |
Jul 05, 2002 | 5.867 | 6.086 | 5.859 | 5.969 | 195,202 | -0.12(-1.91%) |
Jul 04, 2002 | 6.125 | 6.195 | 5.906 | 6.086 | 560,485 | +0.00(+0.00%) |
Jul 03, 2002 | 6.125 | 6.195 | 5.906 | 6.086 | 560,485 | -0.05(-0.76%) |
Jul 02, 2002 | 6.390 | 6.780 | 6.127 | 6.133 | 2,369,342 | -0.16(-2.60%) |