Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 3.727 | 3.733 | 3.678 | 3.689 | 280,189 | -0.03(-0.87%) |
May 29, 2003 | 3.729 | 3.729 | 3.697 | 3.721 | 286,736 | +0.01(+0.21%) |
May 28, 2003 | 3.762 | 3.762 | 3.666 | 3.714 | 272,595 | -0.06(-1.47%) |
May 27, 2003 | 3.700 | 3.804 | 3.700 | 3.769 | 540,215 | +0.07(+1.81%) |
May 23, 2003 | 3.685 | 3.731 | 3.666 | 3.702 | 462,967 | +0.00(+0.10%) |
May 22, 2003 | 3.723 | 3.762 | 3.647 | 3.699 | 4,953,855 | -0.27(-6.83%) |
May 21, 2003 | 3.954 | 3.993 | 3.924 | 3.970 | 226,770 | +0.03(+0.87%) |
May 20, 2003 | 3.964 | 3.972 | 3.907 | 3.935 | 48,967 | +0.00(+0.10%) |
May 19, 2003 | 4.029 | 4.061 | 3.924 | 3.932 | 78,557 | -0.05(-1.25%) |
May 16, 2003 | 4.143 | 4.151 | 3.981 | 3.981 | 122,812 | -0.19(-4.58%) |
May 15, 2003 | 4.086 | 4.210 | 4.086 | 4.172 | 73,582 | +0.10(+2.53%) |
May 14, 2003 | 4.094 | 4.103 | 4.069 | 4.069 | 67,559 | -0.01(-0.19%) |
May 13, 2003 | 4.124 | 4.128 | 4.073 | 4.077 | 100,292 | -0.06(-1.34%) |
May 12, 2003 | 4.088 | 4.153 | 4.052 | 4.132 | 55,252 | +0.05(+1.12%) |
May 09, 2003 | 3.981 | 4.163 | 3.981 | 4.086 | 72,535 | +0.12(+2.98%) |
May 08, 2003 | 4.019 | 4.019 | 3.947 | 3.968 | 101,863 | -0.06(-1.61%) |
May 07, 2003 | 4.058 | 4.092 | 4.031 | 4.033 | 54,990 | -0.04(-1.08%) |
May 06, 2003 | 4.071 | 4.117 | 4.054 | 4.077 | 94,007 | +0.01(+0.19%) |
May 05, 2003 | 4.058 | 4.115 | 4.058 | 4.069 | 90,603 | -0.01(-0.19%) |
May 02, 2003 | 3.991 | 4.098 | 3.991 | 4.077 | 59,703 | +0.10(+2.40%) |
May 01, 2003 | 4.004 | 4.004 | 3.933 | 3.981 | 66,512 | -0.04(-0.90%) |
Apr 30, 2003 | 3.914 | 4.037 | 3.914 | 4.017 | 43,206 | +0.09(+2.28%) |
Apr 29, 2003 | 3.905 | 3.968 | 3.905 | 3.928 | 34,303 | +0.03(+0.83%) |
Apr 28, 2003 | 3.815 | 3.895 | 3.809 | 3.895 | 90,865 | +0.10(+2.51%) |
Apr 25, 2003 | 3.886 | 3.933 | 3.798 | 3.800 | 68,083 | -0.07(-1.73%) |
Apr 24, 2003 | 3.981 | 3.981 | 3.867 | 3.867 | 77,510 | -0.12(-3.11%) |
Apr 23, 2003 | 4.086 | 4.086 | 3.991 | 3.991 | 45,039 | -0.07(-1.79%) |
Apr 22, 2003 | 4.096 | 4.113 | 4.063 | 4.063 | 64,155 | -0.04(-1.02%) |
Apr 21, 2003 | 3.972 | 4.105 | 3.953 | 4.105 | 82,485 | +0.13(+3.37%) |
Apr 17, 2003 | 3.972 | 3.972 | 3.953 | 3.972 | 46,610 | +0.01(+0.19%) |
Apr 16, 2003 | 3.987 | 3.987 | 3.947 | 3.964 | 35,089 | -0.02(-0.53%) |
Apr 15, 2003 | 3.943 | 3.985 | 3.916 | 3.985 | 95,054 | +0.01(+0.34%) |
Apr 14, 2003 | 3.958 | 3.972 | 3.953 | 3.972 | 38,493 | +0.01(+0.34%) |
Apr 11, 2003 | 3.972 | 3.972 | 3.935 | 3.958 | 64,417 | -0.01(-0.34%) |
Apr 10, 2003 | 3.953 | 4.023 | 3.953 | 3.972 | 20,948 | +0.00(+0.05%) |
Apr 09, 2003 | 3.991 | 4.010 | 3.939 | 3.970 | 63,893 | -0.05(-1.28%) |
Apr 08, 2003 | 4.006 | 4.021 | 3.962 | 4.021 | 85,628 | +0.01(+0.33%) |
Apr 07, 2003 | 4.010 | 4.010 | 3.995 | 4.008 | 58,132 | +0.03(+0.77%) |
Apr 04, 2003 | 4.059 | 4.061 | 3.970 | 3.977 | 44,254 | -0.08(-2.02%) |
Apr 03, 2003 | 4.143 | 4.143 | 4.042 | 4.059 | 111,028 | -0.08(-1.98%) |
Apr 02, 2003 | 4.067 | 4.145 | 4.029 | 4.142 | 223,366 | +0.10(+2.55%) |
Apr 01, 2003 | 4.016 | 4.059 | 4.014 | 4.038 | 32,470 | -0.00(-0.05%) |
Mar 31, 2003 | 4.038 | 4.086 | 4.010 | 4.040 | 94,793 | -0.02(-0.47%) |
Mar 28, 2003 | 4.010 | 4.065 | 3.954 | 4.059 | 52,110 | +0.06(+1.48%) |
Mar 27, 2003 | 3.972 | 4.010 | 3.956 | 4.000 | 18,068 | +0.01(+0.34%) |
Mar 26, 2003 | 4.117 | 4.117 | 3.987 | 3.987 | 39,802 | -0.13(-3.11%) |
Mar 25, 2003 | 4.107 | 4.161 | 4.092 | 4.115 | 31,161 | +0.01(+0.33%) |
Mar 24, 2003 | 4.182 | 4.184 | 4.101 | 4.101 | 36,136 | -0.11(-2.67%) |
Mar 21, 2003 | 4.115 | 4.233 | 4.086 | 4.214 | 68,869 | +0.10(+2.41%) |
Mar 20, 2003 | 3.914 | 4.149 | 3.884 | 4.115 | 38,231 | +0.15(+3.91%) |
Mar 19, 2003 | 4.000 | 4.019 | 3.909 | 3.960 | 61,536 | -0.05(-1.33%) |
Mar 18, 2003 | 4.029 | 4.038 | 3.914 | 4.014 | 62,060 | -0.06(-1.36%) |
Mar 17, 2003 | 4.035 | 4.153 | 4.029 | 4.069 | 108,671 | +0.03(+0.85%) |
Mar 14, 2003 | 3.981 | 4.037 | 3.981 | 4.035 | 21,210 | +0.07(+1.73%) |
Mar 13, 2003 | 3.924 | 3.968 | 3.838 | 3.966 | 44,516 | +0.05(+1.32%) |
Mar 12, 2003 | 4.031 | 4.031 | 3.891 | 3.914 | 67,821 | -0.07(-1.73%) |
Mar 11, 2003 | 3.851 | 4.048 | 3.851 | 3.983 | 111,290 | +0.14(+3.52%) |
Mar 10, 2003 | 3.784 | 3.868 | 3.784 | 3.847 | 70,702 | +0.02(+0.40%) |
Mar 07, 2003 | 3.666 | 3.838 | 3.666 | 3.832 | 68,083 | +0.13(+3.61%) |
Mar 06, 2003 | 3.630 | 3.721 | 3.628 | 3.699 | 66,774 | +0.12(+3.25%) |
Mar 05, 2003 | 3.670 | 3.670 | 3.552 | 3.582 | 57,085 | -0.07(-2.04%) |
Mar 04, 2003 | 3.695 | 3.708 | 3.628 | 3.657 | 24,614 | -0.05(-1.44%) |
Mar 03, 2003 | 3.683 | 3.746 | 3.683 | 3.710 | 12,569 | +0.04(+1.20%) |
Feb 28, 2003 | 3.737 | 3.746 | 3.647 | 3.666 | 30,113 | -0.09(-2.39%) |
Feb 27, 2003 | 3.628 | 3.756 | 3.609 | 3.756 | 31,684 | +0.14(+3.80%) |
Feb 26, 2003 | 3.714 | 3.723 | 3.618 | 3.618 | 27,757 | -0.13(-3.46%) |
Feb 25, 2003 | 3.712 | 3.748 | 3.695 | 3.748 | 23,305 | +0.05(+1.39%) |
Feb 24, 2003 | 3.830 | 3.830 | 3.697 | 3.697 | 46,872 | -0.13(-3.49%) |
Feb 21, 2003 | 3.723 | 3.838 | 3.695 | 3.830 | 77,772 | +0.13(+3.56%) |
Feb 20, 2003 | 3.666 | 3.700 | 3.657 | 3.699 | 25,662 | +0.05(+1.31%) |
Feb 19, 2003 | 3.670 | 3.670 | 3.613 | 3.651 | 45,825 | -0.01(-0.21%) |
Feb 18, 2003 | 3.645 | 3.729 | 3.637 | 3.658 | 50,015 | +0.06(+1.70%) |
Feb 14, 2003 | 3.655 | 3.700 | 3.597 | 3.597 | 56,823 | -0.05(-1.41%) |
Feb 13, 2003 | 3.645 | 3.700 | 3.626 | 3.649 | 31,684 | -0.00(-0.05%) |
Feb 12, 2003 | 3.611 | 3.657 | 3.611 | 3.651 | 44,777 | +0.04(+1.16%) |
Feb 11, 2003 | 3.599 | 3.618 | 3.586 | 3.609 | 45,563 | +0.03(+0.80%) |
Feb 10, 2003 | 3.542 | 3.580 | 3.513 | 3.580 | 21,472 | +0.02(+0.70%) |
Feb 07, 2003 | 3.691 | 3.710 | 3.555 | 3.555 | 57,609 | -0.12(-3.32%) |
Feb 06, 2003 | 3.700 | 3.723 | 3.666 | 3.678 | 31,423 | -0.01(-0.26%) |
Feb 05, 2003 | 3.723 | 3.762 | 3.666 | 3.687 | 50,015 | -0.03(-0.72%) |
Feb 04, 2003 | 3.685 | 3.723 | 3.666 | 3.714 | 70,963 | -0.02(-0.51%) |
Feb 03, 2003 | 3.628 | 3.752 | 3.609 | 3.733 | 42,944 | +0.10(+2.62%) |
Jan 31, 2003 | 3.697 | 3.697 | 3.616 | 3.637 | 54,466 | -0.01(-0.31%) |
Jan 30, 2003 | 3.586 | 3.674 | 3.586 | 3.649 | 54,990 | +0.09(+2.47%) |
Jan 29, 2003 | 3.628 | 3.628 | 3.542 | 3.561 | 34,041 | -0.08(-2.10%) |
Jan 28, 2003 | 3.618 | 3.693 | 3.553 | 3.637 | 53,681 | +0.00(+0.00%) |
Jan 27, 2003 | 3.542 | 3.657 | 3.542 | 3.637 | 31,161 | +0.10(+2.70%) |
Jan 24, 2003 | 3.685 | 3.685 | 3.542 | 3.542 | 38,493 | -0.16(-4.38%) |
Jan 23, 2003 | 3.691 | 3.721 | 3.649 | 3.704 | 58,656 | -0.01(-0.15%) |
Jan 22, 2003 | 3.838 | 3.905 | 3.699 | 3.710 | 49,229 | -0.15(-3.81%) |
Jan 21, 2003 | 3.899 | 3.899 | 3.781 | 3.857 | 46,349 | -0.07(-1.80%) |
Jan 17, 2003 | 3.914 | 3.972 | 3.882 | 3.928 | 88,508 | -0.08(-2.09%) |
Jan 16, 2003 | 4.019 | 4.021 | 3.962 | 4.012 | 27,233 | +0.01(+0.19%) |
Jan 15, 2003 | 3.972 | 4.096 | 3.924 | 4.004 | 84,318 | +0.05(+1.30%) |
Jan 14, 2003 | 3.943 | 3.962 | 3.914 | 3.953 | 28,018 | -0.01(-0.24%) |
Jan 13, 2003 | 3.861 | 3.962 | 3.838 | 3.962 | 41,635 | +0.12(+3.23%) |
Jan 10, 2003 | 3.905 | 3.907 | 3.760 | 3.838 | 35,089 | -0.05(-1.23%) |
Jan 09, 2003 | 4.031 | 4.042 | 3.878 | 3.886 | 74,368 | -0.14(-3.55%) |
Jan 08, 2003 | 4.111 | 4.124 | 4.029 | 4.029 | 53,419 | -0.12(-2.85%) |
Jan 07, 2003 | 4.153 | 4.201 | 4.096 | 4.147 | 89,555 | +0.00(+0.05%) |
Jan 06, 2003 | 4.012 | 4.145 | 3.933 | 4.145 | 51,848 | +0.14(+3.38%) |
Jan 03, 2003 | 4.010 | 4.086 | 3.981 | 4.010 | 35,612 | +0.00(+0.10%) |
Jan 02, 2003 | 3.882 | 4.010 | 3.882 | 4.006 | 21,734 | +0.12(+3.10%) |
Dec 31, 2002 | 3.933 | 3.956 | 3.876 | 3.886 | 42,159 | -0.05(-1.21%) |
Dec 30, 2002 | 3.912 | 3.991 | 3.876 | 3.933 | 47,658 | +0.03(+0.73%) |
Dec 27, 2002 | 3.953 | 3.981 | 3.905 | 3.905 | 36,136 | -0.08(-1.97%) |
Dec 26, 2002 | 3.897 | 4.010 | 3.895 | 3.983 | 30,637 | +0.09(+2.20%) |
Dec 24, 2002 | 3.895 | 3.914 | 3.819 | 3.897 | 55,776 | +0.02(+0.49%) |
Dec 23, 2002 | 3.895 | 3.910 | 3.792 | 3.878 | 116,265 | -0.02(-0.44%) |
Dec 20, 2002 | 4.096 | 4.096 | 3.895 | 3.895 | 90,341 | -0.18(-4.45%) |
Dec 19, 2002 | 3.991 | 4.105 | 3.991 | 4.077 | 47,920 | +0.11(+2.64%) |
Dec 18, 2002 | 4.048 | 4.048 | 3.972 | 3.972 | 41,373 | -0.08(-1.89%) |
Dec 17, 2002 | 4.262 | 4.262 | 4.006 | 4.048 | 68,083 | -0.21(-4.93%) |
Dec 16, 2002 | 4.134 | 4.268 | 4.134 | 4.258 | 31,161 | +0.08(+1.83%) |
Dec 13, 2002 | 4.275 | 4.315 | 4.182 | 4.182 | 58,394 | -0.10(-2.23%) |
Dec 12, 2002 | 4.248 | 4.315 | 4.229 | 4.277 | 66,774 | +0.04(+0.90%) |
Dec 11, 2002 | 4.153 | 4.315 | 4.153 | 4.239 | 98,720 | +0.06(+1.37%) |
Dec 10, 2002 | 4.124 | 4.294 | 4.124 | 4.182 | 111,290 | +0.03(+0.78%) |
Dec 09, 2002 | 4.178 | 4.197 | 4.101 | 4.149 | 47,658 | -0.03(-0.78%) |
Dec 06, 2002 | 3.968 | 4.220 | 3.968 | 4.182 | 49,753 | +0.20(+5.09%) |
Dec 05, 2002 | 4.021 | 4.063 | 3.979 | 3.979 | 22,781 | -0.04(-1.00%) |
Dec 04, 2002 | 4.038 | 4.067 | 4.019 | 4.019 | 34,565 | -0.03(-0.85%) |
Dec 03, 2002 | 4.101 | 4.105 | 4.048 | 4.054 | 23,829 | -0.07(-1.62%) |
Dec 02, 2002 | 4.038 | 4.206 | 4.025 | 4.121 | 51,848 | +0.10(+2.52%) |
Nov 29, 2002 | 4.124 | 4.124 | 3.964 | 4.019 | 75,415 | -0.08(-2.00%) |
Nov 27, 2002 | 4.010 | 4.101 | 3.933 | 4.101 | 77,510 | +0.09(+2.29%) |
Nov 26, 2002 | 4.187 | 4.187 | 3.954 | 4.010 | 65,726 | -0.23(-5.53%) |
Nov 25, 2002 | 4.254 | 4.268 | 4.058 | 4.245 | 81,438 | +0.00(+0.09%) |
Nov 22, 2002 | 4.350 | 4.384 | 4.233 | 4.241 | 36,398 | -0.10(-2.29%) |
Nov 21, 2002 | 4.365 | 4.373 | 4.283 | 4.340 | 32,470 | -0.02(-0.53%) |
Nov 20, 2002 | 4.254 | 4.363 | 4.254 | 4.363 | 36,660 | +0.11(+2.51%) |
Nov 19, 2002 | 4.277 | 4.287 | 4.201 | 4.256 | 56,561 | -0.04(-1.02%) |
Nov 18, 2002 | 4.315 | 4.325 | 4.277 | 4.300 | 46,610 | -0.00(-0.09%) |
Nov 15, 2002 | 4.325 | 4.334 | 4.300 | 4.304 | 35,874 | -0.05(-1.05%) |
Nov 14, 2002 | 4.296 | 4.363 | 4.296 | 4.350 | 43,730 | +0.05(+1.24%) |
Nov 13, 2002 | 4.315 | 4.334 | 4.296 | 4.296 | 69,654 | -0.00(-0.09%) |
Nov 12, 2002 | 4.327 | 4.353 | 4.300 | 4.300 | 20,425 | -0.02(-0.57%) |
Nov 11, 2002 | 4.363 | 4.363 | 4.325 | 4.325 | 54,728 | -0.04(-0.88%) |
Nov 08, 2002 | 4.315 | 4.371 | 4.311 | 4.363 | 65,464 | +0.05(+1.11%) |
Nov 07, 2002 | 4.331 | 4.331 | 4.294 | 4.315 | 41,111 | -0.06(-1.31%) |
Nov 06, 2002 | 4.220 | 4.373 | 4.212 | 4.373 | 46,872 | +0.18(+4.23%) |
Nov 05, 2002 | 4.191 | 4.227 | 4.191 | 4.195 | 50,538 | +0.00(+0.09%) |
Nov 04, 2002 | 4.115 | 4.239 | 4.115 | 4.191 | 44,516 | -0.02(-0.45%) |
Nov 01, 2002 | 4.067 | 4.229 | 4.067 | 4.210 | 43,992 | +0.14(+3.52%) |
Oct 31, 2002 | 4.163 | 4.201 | 4.042 | 4.067 | 59,703 | -0.08(-1.84%) |
Oct 30, 2002 | 4.134 | 4.145 | 4.086 | 4.143 | 654,648 | +0.01(+0.23%) |
Oct 29, 2002 | 4.065 | 4.134 | 4.029 | 4.134 | 62,584 | +0.07(+1.64%) |
Oct 28, 2002 | 4.048 | 4.071 | 4.048 | 4.067 | 50,800 | +0.03(+0.85%) |
Oct 25, 2002 | 3.953 | 4.033 | 3.953 | 4.033 | 116,003 | +0.06(+1.54%) |
Oct 24, 2002 | 3.953 | 4.101 | 3.910 | 3.972 | 94,793 | +0.02(+0.48%) |
Oct 23, 2002 | 3.876 | 3.953 | 3.846 | 3.953 | 63,108 | +0.09(+2.22%) |
Oct 22, 2002 | 3.796 | 3.867 | 3.796 | 3.867 | 60,751 | +0.02(+0.60%) |
Oct 21, 2002 | 3.657 | 3.844 | 3.624 | 3.844 | 61,275 | +0.20(+5.39%) |
Oct 18, 2002 | 3.685 | 3.758 | 3.647 | 3.647 | 65,464 | -0.04(-1.04%) |
Oct 17, 2002 | 3.723 | 3.742 | 3.645 | 3.685 | 37,969 | +0.03(+0.78%) |
Oct 16, 2002 | 3.828 | 3.828 | 3.632 | 3.657 | 56,299 | -0.16(-4.20%) |
Oct 15, 2002 | 3.609 | 3.847 | 3.609 | 3.817 | 86,413 | +0.21(+5.77%) |
Oct 14, 2002 | 3.552 | 3.645 | 3.546 | 3.609 | 42,421 | +0.05(+1.34%) |
Oct 11, 2002 | 3.571 | 3.599 | 3.513 | 3.561 | 162,876 | +0.17(+5.07%) |
Oct 10, 2002 | 3.341 | 3.408 | 3.303 | 3.389 | 67,559 | +0.05(+1.43%) |
Oct 09, 2002 | 3.542 | 3.542 | 3.341 | 3.341 | 35,612 | -0.21(-5.91%) |
Oct 08, 2002 | 3.481 | 3.561 | 3.477 | 3.552 | 73,844 | +0.08(+2.20%) |
Oct 07, 2002 | 3.599 | 3.628 | 3.475 | 3.475 | 43,206 | -0.15(-4.21%) |
Oct 04, 2002 | 3.771 | 3.800 | 3.557 | 3.628 | 66,250 | -0.12(-3.31%) |
Oct 03, 2002 | 3.838 | 3.895 | 3.752 | 3.752 | 45,825 | -0.11(-2.72%) |
Oct 02, 2002 | 3.847 | 3.895 | 3.815 | 3.857 | 78,295 | -0.02(-0.49%) |
Oct 01, 2002 | 3.828 | 3.876 | 3.763 | 3.876 | 120,193 | +0.04(+1.05%) |
Sep 30, 2002 | 3.762 | 3.838 | 3.742 | 3.836 | 93,221 | +0.09(+2.40%) |
Sep 27, 2002 | 3.771 | 3.771 | 3.723 | 3.746 | 47,920 | -0.02(-0.66%) |
Sep 26, 2002 | 3.714 | 3.771 | 3.714 | 3.771 | 57,085 | +0.08(+2.07%) |
Sep 25, 2002 | 3.632 | 3.695 | 3.580 | 3.695 | 55,252 | +0.08(+2.27%) |
Sep 24, 2002 | 3.628 | 3.666 | 3.599 | 3.613 | 46,610 | +0.00(+0.11%) |
Sep 23, 2002 | 3.527 | 3.609 | 3.504 | 3.609 | 69,130 | +0.09(+2.44%) |
Sep 20, 2002 | 3.666 | 3.666 | 3.517 | 3.523 | 5,839,464 | -0.11(-2.89%) |
Sep 19, 2002 | 3.765 | 3.788 | 3.628 | 3.628 | 130,929 | -0.13(-3.55%) |
Sep 18, 2002 | 3.781 | 3.819 | 3.762 | 3.762 | 118,360 | +0.00(+0.00%) |
Sep 17, 2002 | 3.779 | 3.786 | 3.716 | 3.762 | 21,472 | +0.00(+0.00%) |
Sep 16, 2002 | 3.811 | 3.819 | 3.762 | 3.762 | 58,918 | -0.04(-1.05%) |
Sep 13, 2002 | 3.828 | 3.828 | 3.784 | 3.802 | 26,709 | -0.00(-0.10%) |
Sep 12, 2002 | 3.828 | 3.849 | 3.794 | 3.805 | 16,497 | -0.03(-0.85%) |
Sep 11, 2002 | 3.809 | 3.847 | 3.790 | 3.838 | 17,544 | +0.04(+1.01%) |
Sep 10, 2002 | 3.790 | 3.819 | 3.742 | 3.800 | 82,223 | +0.02(+0.66%) |
Sep 09, 2002 | 3.834 | 3.834 | 3.763 | 3.775 | 37,445 | -0.04(-1.15%) |
Sep 06, 2002 | 3.790 | 3.828 | 3.790 | 3.819 | 2,356,734 | +0.04(+1.01%) |
Sep 05, 2002 | 3.914 | 3.914 | 3.781 | 3.781 | 40,588 | -0.11(-2.94%) |
Sep 04, 2002 | 3.725 | 3.905 | 3.721 | 3.895 | 34,303 | +0.19(+5.10%) |
Sep 03, 2002 | 3.800 | 3.800 | 3.704 | 3.706 | 43,730 | -0.11(-2.95%) |
Aug 30, 2002 | 3.838 | 3.882 | 3.819 | 3.819 | 83,271 | -0.02(-0.55%) |
Aug 29, 2002 | 3.874 | 3.874 | 3.821 | 3.840 | 29,066 | -0.05(-1.18%) |
Aug 28, 2002 | 4.058 | 4.058 | 3.886 | 3.886 | 70,178 | -0.20(-4.86%) |
Aug 27, 2002 | 4.029 | 4.182 | 4.025 | 4.084 | 61,536 | +0.06(+1.47%) |
Aug 26, 2002 | 3.924 | 4.027 | 3.914 | 4.025 | 53,419 | +0.07(+1.84%) |
Aug 23, 2002 | 3.876 | 4.046 | 3.857 | 3.953 | 109,457 | +0.06(+1.47%) |
Aug 22, 2002 | 3.876 | 3.926 | 3.876 | 3.895 | 39,278 | +0.02(+0.49%) |
Aug 21, 2002 | 7.638 | 3.876 | 3.819 | 3.876 | 104,743 | +0.06(+1.50%) |
Aug 20, 2002 | 3.895 | 3.914 | 3.800 | 3.819 | 67,559 | -0.01(-0.20%) |
Aug 16, 2002 | 3.857 | 3.857 | 3.815 | 3.826 | 76,986 | +0.00(+0.10%) |
Aug 15, 2002 | 3.857 | 3.861 | 3.794 | 3.823 | 138,523 | -0.02(-0.40%) |
Aug 14, 2002 | 3.819 | 3.876 | 3.762 | 3.838 | 53,419 | +0.04(+0.95%) |
Aug 13, 2002 | 3.876 | 3.876 | 3.802 | 3.802 | 42,683 | -0.06(-1.44%) |
Aug 12, 2002 | 3.886 | 3.886 | 3.836 | 3.857 | 15,187 | +0.08(+2.12%) |
Aug 07, 2002 | 3.733 | 3.790 | 3.716 | 3.777 | 45,039 | +0.06(+1.54%) |
Aug 06, 2002 | 3.618 | 3.720 | 3.618 | 3.720 | 55,252 | +0.11(+3.18%) |
Aug 05, 2002 | 3.695 | 3.725 | 3.599 | 3.605 | 30,375 | -0.10(-2.68%) |
Aug 02, 2002 | 3.800 | 3.800 | 3.628 | 3.704 | 81,438 | -0.08(-2.17%) |
Aug 01, 2002 | 3.742 | 3.802 | 3.742 | 3.786 | 44,254 | +0.05(+1.28%) |
Jul 31, 2002 | 3.800 | 3.817 | 3.739 | 3.739 | 89,294 | -0.05(-1.36%) |
Jul 30, 2002 | 3.847 | 3.847 | 3.762 | 3.790 | 59,180 | -0.05(-1.19%) |
Jul 29, 2002 | 3.723 | 3.838 | 3.714 | 3.836 | 49,229 | +0.14(+3.66%) |
Jul 26, 2002 | 3.628 | 3.714 | 3.618 | 3.700 | 93,483 | +0.08(+2.27%) |
Jul 25, 2002 | 3.704 | 3.708 | 3.609 | 3.618 | 103,958 | -0.02(-0.53%) |
Jul 24, 2002 | 3.666 | 3.685 | 3.615 | 3.637 | 90,603 | -0.04(-1.04%) |
Jul 23, 2002 | 3.819 | 3.819 | 3.647 | 3.676 | 41,897 | -0.16(-4.28%) |
Jul 22, 2002 | 3.924 | 3.956 | 3.809 | 3.840 | 87,199 | -0.09(-2.33%) |
Jul 19, 2002 | 3.914 | 3.970 | 3.914 | 3.932 | 57,085 | -0.12(-2.88%) |
Jul 17, 2002 | 3.924 | 4.048 | 3.914 | 4.048 | 32,994 | -0.05(-1.21%) |
Jul 12, 2002 | 4.201 | 4.201 | 4.033 | 4.098 | 142,713 | -0.06(-1.56%) |
Jul 11, 2002 | 4.344 | 4.353 | 4.048 | 4.163 | 98,459 | -0.20(-4.60%) |
Jul 10, 2002 | 4.468 | 4.468 | 4.338 | 4.363 | 127,525 | -0.10(-2.27%) |
Jul 09, 2002 | 4.382 | 4.479 | 4.382 | 4.464 | 36,398 | +0.08(+1.92%) |
Jul 08, 2002 | 4.308 | 4.388 | 4.296 | 4.380 | 26,971 | +0.05(+1.24%) |
Jul 05, 2002 | 4.277 | 4.353 | 4.277 | 4.327 | 18,853 | +0.07(+1.61%) |
Jul 04, 2002 | 4.340 | 4.340 | 4.166 | 4.258 | 64,155 | +0.00(+0.00%) |
Jul 03, 2002 | 4.340 | 4.340 | 4.166 | 4.258 | 64,155 | -0.10(-2.19%) |
Jul 02, 2002 | 4.430 | 4.478 | 4.334 | 4.353 | 77,772 | -0.10(-2.15%) |
Jul 01, 2002 | 4.353 | 4.533 | 4.353 | 4.449 | 108,933 | +0.08(+1.75%) |
Jun 28, 2002 | 4.220 | 4.373 | 4.128 | 4.373 | 387,551 | +0.15(+3.62%) |
Jun 27, 2002 | 4.124 | 4.239 | 4.044 | 4.220 | 129,882 | +0.08(+1.84%) |
Jun 26, 2002 | 4.058 | 4.163 | 4.010 | 4.143 | 110,242 | +0.11(+2.70%) |
Jun 25, 2002 | 4.090 | 4.101 | 4.010 | 4.035 | 73,582 | -0.06(-1.49%) |
Jun 21, 2002 | 4.058 | 4.096 | 4.014 | 4.096 | 166,804 | +0.09(+2.14%) |
Jun 20, 2002 | 4.035 | 4.086 | 4.010 | 4.010 | 72,273 | -0.02(-0.62%) |
Jun 19, 2002 | 4.147 | 4.231 | 4.033 | 4.035 | 80,390 | -0.09(-2.18%) |
Jun 18, 2002 | 4.105 | 4.157 | 4.086 | 4.124 | 50,015 | +0.00(+0.00%) |
Jun 17, 2002 | 4.143 | 4.197 | 4.063 | 4.124 | 130,667 | -0.06(-1.37%) |
Jun 14, 2002 | 4.124 | 4.220 | 4.105 | 4.182 | 74,629 | +0.07(+1.62%) |
Jun 12, 2002 | 4.126 | 4.128 | 4.067 | 4.115 | 67,297 | -0.01(-0.23%) |
Jun 11, 2002 | 4.220 | 4.220 | 4.124 | 4.124 | 121,764 | -0.07(-1.59%) |
Jun 10, 2002 | 4.143 | 4.229 | 4.124 | 4.191 | 110,242 | +0.02(+0.50%) |
Jun 07, 2002 | 4.132 | 4.172 | 4.124 | 4.170 | 602,276 | +0.05(+1.11%) |
Jun 06, 2002 | 4.315 | 4.315 | 4.124 | 4.124 | 44,777 | -0.18(-4.21%) |