Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 6.525 | 6.576 | 6.350 | 6.384 | 5,153 | -0.03(-0.52%) |
Jun 27, 2003 | 6.484 | 6.484 | 6.367 | 6.417 | 6,830 | -0.01(-0.13%) |
Jun 26, 2003 | 6.369 | 6.425 | 6.369 | 6.425 | 1,078 | -0.01(-0.12%) |
Jun 25, 2003 | 6.450 | 6.450 | 6.342 | 6.433 | 7,190 | +0.11(+1.70%) |
Jun 24, 2003 | 6.409 | 6.417 | 6.325 | 6.325 | 10,066 | -0.06(-0.91%) |
Jun 23, 2003 | 6.467 | 6.484 | 6.375 | 6.384 | 9,107 | -0.08(-1.29%) |
Jun 20, 2003 | 6.442 | 6.525 | 6.442 | 6.467 | 2,876 | +0.00(+0.00%) |
Jun 19, 2003 | 6.375 | 6.467 | 6.217 | 6.467 | 21,930 | +0.19(+3.06%) |
Jun 18, 2003 | 6.258 | 6.317 | 6.242 | 6.275 | 23,008 | -0.02(-0.27%) |
Jun 17, 2003 | 6.275 | 6.325 | 6.225 | 6.292 | 15,219 | -0.03(-0.53%) |
Jun 16, 2003 | 6.375 | 6.375 | 6.217 | 6.325 | 19,413 | +0.03(+0.52%) |
Jun 13, 2003 | 6.375 | 6.467 | 6.275 | 6.293 | 14,140 | -0.13(-2.06%) |
Jun 12, 2003 | 6.267 | 6.425 | 6.183 | 6.425 | 43,501 | +0.17(+2.67%) |
Jun 11, 2003 | 6.258 | 6.267 | 5.966 | 6.258 | 10,066 | -0.13(-1.96%) |
Jun 10, 2003 | 6.500 | 6.500 | 6.375 | 6.384 | 13,781 | +0.08(+1.19%) |
Jun 09, 2003 | 6.225 | 6.467 | 6.225 | 6.309 | 16,417 | +0.09(+1.48%) |
Jun 06, 2003 | 6.200 | 6.242 | 6.133 | 6.217 | 21,930 | +0.05(+0.81%) |
Jun 05, 2003 | 5.891 | 6.208 | 5.891 | 6.167 | 11,384 | -0.05(-0.81%) |
Jun 04, 2003 | 6.200 | 6.217 | 6.133 | 6.217 | 13,781 | +0.13(+2.05%) |
Jun 03, 2003 | 6.058 | 6.192 | 6.058 | 6.092 | 17,136 | -0.10(-1.62%) |
Jun 02, 2003 | 6.175 | 6.225 | 6.158 | 6.192 | 6,471 | +0.02(+0.28%) |
May 30, 2003 | 6.217 | 6.242 | 6.133 | 6.174 | 69,505 | -0.07(-1.08%) |
May 29, 2003 | 6.108 | 6.258 | 6.108 | 6.242 | 18,574 | +0.09(+1.49%) |
May 28, 2003 | 6.167 | 6.175 | 6.133 | 6.150 | 4,074 | -0.07(-1.07%) |
May 27, 2003 | 6.142 | 6.217 | 6.058 | 6.217 | 8,148 | +0.08(+1.36%) |
May 23, 2003 | 6.016 | 6.200 | 6.016 | 6.133 | 12,103 | +0.06(+0.96%) |
May 22, 2003 | 6.058 | 6.133 | 6.050 | 6.075 | 5,033 | -0.06(-0.95%) |
May 21, 2003 | 6.133 | 6.192 | 6.125 | 6.133 | 10,186 | -0.06(-0.94%) |
May 20, 2003 | 6.092 | 6.192 | 5.916 | 6.192 | 17,016 | +0.18(+2.91%) |
May 19, 2003 | 6.317 | 6.317 | 5.908 | 6.016 | 23,368 | -0.03(-0.55%) |
May 16, 2003 | 6.008 | 6.050 | 5.900 | 6.050 | 17,855 | +0.04(+0.69%) |
May 15, 2003 | 6.117 | 6.117 | 5.966 | 6.008 | 16,058 | -0.13(-2.04%) |
May 14, 2003 | 6.133 | 6.217 | 6.133 | 6.133 | 11,863 | -0.08(-1.34%) |
May 13, 2003 | 6.092 | 6.225 | 6.042 | 6.217 | 9,826 | +0.00(+0.00%) |
May 12, 2003 | 6.133 | 6.217 | 5.975 | 6.217 | 16,297 | +0.16(+2.62%) |
May 09, 2003 | 6.200 | 6.200 | 6.058 | 6.058 | 1,438 | +0.02(+0.28%) |
May 08, 2003 | 6.058 | 6.175 | 5.983 | 6.042 | 15,459 | -0.03(-0.41%) |
May 07, 2003 | 6.033 | 6.192 | 5.966 | 6.067 | 16,297 | -0.01(-0.14%) |
May 06, 2003 | 5.866 | 6.133 | 5.866 | 6.075 | 31,757 | +0.11(+1.82%) |
May 05, 2003 | 5.674 | 6.092 | 5.649 | 5.966 | 48,773 | +0.13(+2.29%) |
May 02, 2003 | 5.574 | 5.841 | 5.574 | 5.833 | 19,293 | +0.24(+4.33%) |
May 01, 2003 | 5.633 | 5.633 | 5.474 | 5.591 | 33,554 | -0.10(-1.76%) |
Apr 30, 2003 | 5.716 | 5.716 | 5.599 | 5.691 | 34,633 | -0.03(-0.44%) |
Apr 29, 2003 | 6.551 | 6.551 | 5.507 | 5.716 | 128,945 | -0.69(-10.81%) |
Apr 28, 2003 | 5.900 | 6.617 | 5.900 | 6.409 | 54,885 | +0.19(+3.09%) |
Apr 25, 2003 | 6.175 | 6.258 | 5.841 | 6.217 | 52,249 | -0.01(-0.15%) |
Apr 24, 2003 | 6.175 | 6.342 | 6.175 | 6.226 | 14,380 | -0.07(-1.18%) |
Apr 23, 2003 | 6.250 | 6.309 | 6.200 | 6.300 | 73,700 | -0.02(-0.26%) |
Apr 22, 2003 | 6.258 | 6.551 | 6.217 | 6.317 | 41,104 | +0.06(+0.93%) |
Apr 21, 2003 | 6.217 | 6.534 | 6.050 | 6.258 | 94,671 | +0.06(+0.94%) |
Apr 17, 2003 | 6.042 | 6.208 | 6.042 | 6.200 | 24,686 | +0.15(+2.48%) |
Apr 16, 2003 | 6.108 | 6.208 | 6.050 | 6.050 | 19,174 | -0.04(-0.68%) |
Apr 15, 2003 | 6.008 | 6.167 | 5.925 | 6.092 | 66,509 | +0.08(+1.39%) |
Apr 14, 2003 | 5.699 | 6.258 | 5.699 | 6.008 | 57,881 | +0.33(+5.73%) |
Apr 11, 2003 | 5.633 | 5.758 | 5.633 | 5.683 | 21,690 | +0.09(+1.64%) |
Apr 10, 2003 | 5.466 | 5.649 | 5.466 | 5.591 | 24,446 | +0.12(+2.13%) |
Apr 09, 2003 | 5.366 | 5.474 | 5.366 | 5.474 | 36,910 | +0.11(+2.02%) |
Apr 08, 2003 | 5.407 | 5.416 | 5.341 | 5.366 | 14,380 | -0.04(-0.77%) |
Apr 07, 2003 | 5.407 | 5.566 | 5.341 | 5.407 | 15,219 | +0.04(+0.78%) |
Apr 04, 2003 | 5.441 | 5.441 | 5.341 | 5.366 | 18,934 | -0.06(-1.08%) |
Apr 03, 2003 | 5.482 | 5.482 | 5.391 | 5.424 | 28,880 | +0.00(+0.00%) |
Apr 02, 2003 | 5.424 | 5.507 | 5.391 | 5.424 | 16,058 | -0.04(-0.76%) |
Apr 01, 2003 | 5.265 | 5.466 | 5.257 | 5.466 | 21,211 | +0.20(+3.80%) |
Mar 31, 2003 | 5.290 | 5.299 | 5.224 | 5.265 | 23,967 | +0.00(+0.00%) |
Mar 28, 2003 | 5.299 | 5.349 | 5.224 | 5.265 | 22,169 | +0.01(+0.16%) |
Mar 27, 2003 | 5.366 | 5.457 | 5.257 | 5.257 | 11,144 | -0.21(-3.82%) |
Mar 26, 2003 | 5.282 | 5.466 | 5.215 | 5.466 | 36,310 | +0.21(+3.97%) |
Mar 25, 2003 | 5.290 | 5.366 | 5.249 | 5.257 | 12,103 | +0.00(+0.00%) |
Mar 24, 2003 | 5.257 | 5.332 | 5.174 | 5.257 | 37,029 | -0.08(-1.56%) |
Mar 21, 2003 | 5.332 | 5.341 | 5.257 | 5.341 | 26,723 | +0.13(+2.40%) |
Mar 20, 2003 | 5.257 | 5.374 | 5.215 | 5.215 | 4,913 | -0.16(-2.95%) |
Mar 19, 2003 | 5.174 | 5.382 | 5.174 | 5.374 | 42,302 | +0.08(+1.42%) |
Mar 18, 2003 | 5.299 | 5.424 | 5.140 | 5.299 | 48,174 | -0.10(-1.85%) |
Mar 17, 2003 | 5.140 | 5.399 | 5.023 | 5.399 | 17,016 | +0.07(+1.25%) |
Mar 14, 2003 | 5.207 | 5.332 | 5.132 | 5.332 | 61,836 | +0.13(+2.57%) |
Mar 13, 2003 | 5.090 | 5.215 | 5.082 | 5.199 | 27,442 | +0.28(+5.59%) |
Mar 12, 2003 | 4.756 | 5.132 | 4.706 | 4.923 | 37,868 | +0.21(+4.42%) |
Mar 11, 2003 | 4.756 | 4.998 | 4.706 | 4.715 | 93,233 | -0.04(-0.88%) |
Mar 10, 2003 | 4.923 | 4.923 | 4.740 | 4.756 | 72,981 | -0.06(-1.21%) |
Mar 07, 2003 | 5.007 | 5.007 | 4.798 | 4.815 | 85,923 | -0.15(-3.03%) |
Mar 06, 2003 | 4.890 | 5.174 | 4.873 | 4.965 | 47,935 | +0.04(+0.85%) |
Mar 05, 2003 | 5.224 | 5.224 | 4.840 | 4.923 | 115,283 | -0.21(-4.07%) |
Mar 04, 2003 | 5.366 | 5.399 | 5.132 | 5.132 | 45,298 | -0.22(-4.06%) |
Mar 03, 2003 | 5.341 | 5.424 | 5.316 | 5.349 | 75,617 | +0.09(+1.75%) |
Feb 28, 2003 | 5.341 | 5.424 | 5.232 | 5.257 | 89,159 | -0.06(-1.10%) |
Feb 27, 2003 | 5.207 | 5.424 | 5.190 | 5.316 | 405,171 | +0.30(+5.99%) |
Feb 26, 2003 | 4.907 | 5.132 | 4.823 | 5.015 | 67,468 | +0.17(+3.44%) |
Feb 25, 2003 | 5.015 | 5.048 | 4.840 | 4.848 | 116,002 | -0.21(-4.13%) |
Feb 24, 2003 | 5.299 | 5.341 | 5.015 | 5.057 | 108,213 | -0.06(-1.14%) |
Feb 21, 2003 | 5.174 | 5.257 | 5.048 | 5.115 | 114,684 | -0.06(-1.13%) |
Feb 20, 2003 | 5.507 | 5.507 | 5.124 | 5.174 | 140,210 | -0.20(-3.73%) |
Feb 19, 2003 | 5.257 | 5.382 | 5.090 | 5.374 | 120,796 | +0.16(+3.04%) |
Feb 18, 2003 | 5.833 | 5.925 | 5.215 | 5.215 | 484,504 | +1.04(+25.00%) |
Feb 14, 2003 | 4.172 | 4.172 | 4.172 | 4.172 | 0 | +0.00(+0.00%) |
Feb 13, 2003 | 4.206 | 4.214 | 4.172 | 4.172 | 12,343 | -0.03(-0.79%) |
Feb 12, 2003 | 4.181 | 4.206 | 4.181 | 4.206 | 37,509 | +0.02(+0.40%) |
Feb 11, 2003 | 4.131 | 4.189 | 3.905 | 4.189 | 4,793 | -0.00(-0.10%) |
Feb 10, 2003 | 4.197 | 4.197 | 4.193 | 4.193 | 359 | +0.02(+0.50%) |
Feb 07, 2003 | 4.289 | 4.289 | 4.172 | 4.172 | 5,033 | -0.08(-1.86%) |
Feb 06, 2003 | 4.235 | 4.252 | 4.235 | 4.252 | 13,781 | -0.02(-0.49%) |
Feb 05, 2003 | 4.297 | 4.297 | 4.272 | 4.272 | 3,475 | -0.01(-0.20%) |
Feb 04, 2003 | 4.297 | 4.297 | 4.281 | 4.281 | 2,876 | -0.01(-0.18%) |
Feb 03, 2003 | 4.281 | 4.297 | 4.281 | 4.288 | 14,500 | +0.01(+0.18%) |
Jan 31, 2003 | 4.314 | 4.323 | 4.281 | 4.281 | 6,471 | -0.04(-0.95%) |
Jan 30, 2003 | 4.297 | 4.330 | 4.297 | 4.322 | 4,433 | +0.02(+0.56%) |
Jan 29, 2003 | 4.323 | 4.323 | 4.297 | 4.297 | 3,355 | -0.01(-0.19%) |
Jan 28, 2003 | 4.297 | 4.306 | 4.289 | 4.306 | 4,194 | +0.00(+0.00%) |
Jan 27, 2003 | 4.297 | 4.323 | 4.297 | 4.306 | 5,632 | -0.03(-0.58%) |
Jan 24, 2003 | 4.189 | 4.339 | 4.189 | 4.331 | 19,653 | +0.08(+1.96%) |
Jan 23, 2003 | 4.297 | 4.297 | 4.214 | 4.247 | 2,636 | -0.01(-0.20%) |
Jan 22, 2003 | 4.231 | 4.297 | 4.197 | 4.256 | 5,512 | -0.08(-1.92%) |
Jan 21, 2003 | 4.373 | 4.373 | 4.339 | 4.339 | 5,991 | -0.02(-0.36%) |
Jan 17, 2003 | 4.289 | 4.548 | 4.289 | 4.355 | 6,231 | +0.07(+1.54%) |
Jan 16, 2003 | 4.289 | 4.531 | 4.264 | 4.289 | 70,824 | -0.01(-0.19%) |
Jan 15, 2003 | 4.289 | 4.297 | 4.272 | 4.297 | 63,274 | +0.01(+0.21%) |
Jan 14, 2003 | 4.222 | 4.289 | 4.222 | 4.288 | 30,199 | +0.07(+1.56%) |
Jan 13, 2003 | 4.222 | 4.222 | 4.214 | 4.222 | 30,918 | +0.05(+1.20%) |
Jan 10, 2003 | 4.181 | 4.214 | 4.172 | 4.172 | 35,711 | -0.06(-1.38%) |
Jan 09, 2003 | 4.147 | 4.231 | 4.114 | 4.231 | 133,379 | +0.14(+3.47%) |
Jan 08, 2003 | 4.089 | 4.089 | 4.047 | 4.089 | 9,826 | +0.03(+0.62%) |
Jan 07, 2003 | 4.039 | 4.064 | 4.005 | 4.064 | 19,653 | +0.08(+2.10%) |
Jan 06, 2003 | 4.005 | 4.005 | 3.980 | 3.980 | 3,235 | -0.03(-0.63%) |
Jan 03, 2003 | 4.081 | 4.081 | 4.005 | 4.005 | 1,557 | +0.00(+0.10%) |
Jan 02, 2003 | 4.089 | 4.172 | 3.980 | 4.001 | 4,314 | +0.02(+0.52%) |
Dec 31, 2002 | 3.964 | 4.164 | 3.880 | 3.980 | 20,971 | -0.01(-0.19%) |
Dec 30, 2002 | 3.930 | 3.989 | 3.922 | 3.988 | 5,632 | +0.06(+1.47%) |
Dec 27, 2002 | 3.930 | 3.930 | 3.930 | 3.930 | 599 | -0.07(-1.65%) |
Dec 26, 2002 | 3.972 | 3.997 | 3.964 | 3.996 | 10,066 | -0.04(-1.05%) |
Dec 24, 2002 | 4.014 | 4.039 | 4.005 | 4.039 | 9,227 | +0.01(+0.21%) |
Dec 23, 2002 | 4.055 | 4.156 | 4.030 | 4.030 | 10,785 | -0.05(-1.23%) |
Dec 20, 2002 | 4.164 | 4.164 | 4.047 | 4.081 | 5,272 | -0.01(-0.20%) |
Dec 19, 2002 | 4.089 | 4.089 | 4.089 | 4.089 | 0 | +0.00(+0.00%) |
Dec 18, 2002 | 4.131 | 4.131 | 4.089 | 4.089 | 5,991 | +0.00(+0.00%) |
Dec 17, 2002 | 4.164 | 4.172 | 4.089 | 4.089 | 12,223 | -0.09(-2.20%) |
Dec 16, 2002 | 4.206 | 4.214 | 4.172 | 4.181 | 9,107 | +0.01(+0.20%) |
Dec 13, 2002 | 4.172 | 4.172 | 4.172 | 4.172 | 1,677 | +0.00(+0.00%) |
Dec 12, 2002 | 4.172 | 4.172 | 4.172 | 4.172 | 9,946 | +0.00(+0.00%) |
Dec 11, 2002 | 4.172 | 4.172 | 4.172 | 4.172 | 11,624 | +0.00(+0.00%) |
Dec 10, 2002 | 4.172 | 4.172 | 4.172 | 4.172 | 37,748 | +0.00(+0.00%) |
Dec 09, 2002 | 4.172 | 4.181 | 4.172 | 4.172 | 36,071 | +0.00(+0.02%) |
Dec 06, 2002 | 4.172 | 4.173 | 4.139 | 4.171 | 222,538 | -0.00(-0.04%) |
Dec 05, 2002 | 4.140 | 4.180 | 4.140 | 4.173 | 24,806 | +0.03(+0.81%) |
Dec 04, 2002 | 4.140 | 4.140 | 4.140 | 4.140 | 119 | -0.03(-0.78%) |
Dec 03, 2002 | 4.130 | 4.172 | 4.130 | 4.172 | 19,293 | +0.00(+0.00%) |
Dec 02, 2002 | 4.164 | 4.172 | 4.089 | 4.172 | 12,822 | +0.01(+0.18%) |
Nov 29, 2002 | 4.171 | 4.171 | 4.165 | 4.165 | 838 | +0.03(+0.83%) |
Nov 27, 2002 | 4.172 | 4.139 | 4.131 | 4.131 | 57,042 | -0.00(-0.02%) |
Nov 26, 2002 | 4.131 | 4.231 | 4.131 | 4.131 | 40,385 | -0.04(-0.98%) |
Nov 25, 2002 | 4.156 | 4.172 | 4.114 | 4.172 | 74,539 | +0.17(+4.17%) |
Nov 22, 2002 | 4.231 | 4.231 | 4.005 | 4.005 | 7,669 | +0.00(+0.00%) |
Nov 21, 2002 | 4.207 | 4.207 | 4.005 | 4.005 | 3,475 | -0.21(-4.95%) |
Nov 20, 2002 | 4.213 | 4.214 | 4.176 | 4.214 | 2,876 | +0.00(+0.00%) |
Nov 19, 2002 | 4.189 | 4.214 | 4.131 | 4.214 | 8,508 | -0.02(-0.39%) |
Nov 18, 2002 | 4.231 | 4.231 | 4.230 | 4.231 | 2,396 | +0.03(+0.80%) |
Nov 15, 2002 | 4.222 | 4.231 | 4.172 | 4.197 | 17,616 | -0.05(-1.18%) |
Nov 14, 2002 | 4.423 | 4.423 | 4.214 | 4.247 | 5,632 | +0.20(+4.95%) |
Nov 13, 2002 | 4.081 | 4.081 | 4.047 | 4.047 | 1,318 | -0.08(-2.02%) |
Nov 12, 2002 | 4.047 | 4.172 | 4.047 | 4.131 | 92,155 | -0.08(-1.79%) |
Nov 11, 2002 | 4.197 | 4.206 | 4.197 | 4.206 | 2,157 | +0.04(+1.02%) |
Nov 08, 2002 | 4.097 | 4.163 | 4.089 | 4.163 | 5,752 | -0.05(-1.21%) |
Nov 07, 2002 | 4.206 | 4.214 | 4.206 | 4.214 | 1,198 | +0.13(+3.06%) |
Nov 06, 2002 | 4.297 | 4.297 | 4.089 | 4.089 | 14,500 | -0.04(-1.01%) |
Nov 05, 2002 | 4.381 | 4.381 | 4.131 | 4.131 | 17,735 | -0.12(-2.92%) |
Nov 04, 2002 | 4.214 | 4.256 | 4.071 | 4.255 | 23,967 | +0.04(+0.97%) |
Nov 01, 2002 | 4.331 | 4.423 | 4.214 | 4.214 | 7,429 | -0.12(-2.70%) |
Oct 31, 2002 | 4.331 | 4.331 | 4.331 | 4.331 | 0 | +0.00(+0.00%) |
Oct 30, 2002 | 4.331 | 4.331 | 4.331 | 4.331 | 599 | +0.15(+3.59%) |
Oct 29, 2002 | 4.323 | 4.323 | 4.181 | 4.181 | 1,677 | +0.14(+3.51%) |
Oct 28, 2002 | 4.181 | 4.181 | 4.039 | 4.039 | 1,438 | -0.18(-4.33%) |
Oct 25, 2002 | 4.389 | 4.389 | 4.222 | 4.222 | 1,078 | -0.10(-2.34%) |
Oct 24, 2002 | 4.323 | 4.323 | 4.323 | 4.323 | 0 | +0.00(+0.00%) |
Oct 23, 2002 | 4.355 | 4.355 | 4.323 | 4.323 | 359 | +0.10(+2.37%) |
Oct 22, 2002 | 4.214 | 4.222 | 4.172 | 4.222 | 8,987 | -0.03(-0.78%) |
Oct 21, 2002 | 4.364 | 4.373 | 4.231 | 4.256 | 5,872 | +0.06(+1.49%) |
Oct 18, 2002 | 4.222 | 4.222 | 4.193 | 4.193 | 1,557 | -0.00(-0.10%) |
Oct 17, 2002 | 4.422 | 4.422 | 4.197 | 4.197 | 958 | -0.01(-0.20%) |
Oct 16, 2002 | 4.331 | 4.331 | 4.206 | 4.206 | 2,995 | -0.19(-4.36%) |
Oct 15, 2002 | 4.306 | 4.398 | 4.202 | 4.398 | 2,995 | +0.27(+6.57%) |
Oct 14, 2002 | 4.381 | 4.381 | 4.126 | 4.126 | 719 | -0.08(-1.89%) |
Oct 11, 2002 | 4.631 | 4.631 | 4.206 | 4.206 | 4,314 | -0.33(-7.18%) |
Oct 10, 2002 | 4.323 | 4.531 | 4.190 | 4.531 | 4,553 | +0.18(+4.24%) |
Oct 09, 2002 | 4.181 | 4.347 | 4.171 | 4.347 | 4,194 | +0.16(+3.76%) |
Oct 08, 2002 | 4.339 | 4.339 | 4.189 | 4.189 | 29,480 | -0.15(-3.44%) |
Oct 07, 2002 | 4.356 | 4.356 | 4.338 | 4.338 | 239 | +0.04(+0.95%) |
Oct 04, 2002 | 4.297 | 4.297 | 4.297 | 4.297 | 0 | +0.00(+0.00%) |
Oct 03, 2002 | 4.089 | 4.297 | 4.089 | 4.297 | 9,587 | +0.13(+3.02%) |
Oct 02, 2002 | 4.356 | 4.356 | 4.171 | 4.171 | 2,756 | -0.00(-0.02%) |
Oct 01, 2002 | 4.156 | 4.172 | 4.156 | 4.172 | 467,367 | +0.01(+0.20%) |
Sep 30, 2002 | 4.181 | 4.464 | 3.555 | 4.164 | 12,582 | -0.03(-0.80%) |
Sep 27, 2002 | 4.589 | 4.589 | 4.197 | 4.197 | 1,557 | -0.39(-8.55%) |
Sep 26, 2002 | 4.581 | 4.590 | 4.581 | 4.590 | 2,396 | +0.13(+2.80%) |
Sep 25, 2002 | 4.665 | 4.673 | 4.464 | 4.464 | 3,954 | -0.20(-4.29%) |
Sep 24, 2002 | 4.848 | 5.007 | 4.590 | 4.665 | 20,971 | -0.27(-5.41%) |
Sep 23, 2002 | 5.132 | 5.132 | 4.923 | 4.932 | 5,153 | -0.08(-1.50%) |
Sep 20, 2002 | 5.015 | 5.090 | 5.007 | 5.007 | 7,190 | -0.21(-4.00%) |
Sep 19, 2002 | 5.010 | 5.215 | 5.010 | 5.215 | 958 | +0.08(+1.63%) |
Sep 18, 2002 | 5.224 | 5.224 | 5.048 | 5.132 | 4,074 | +0.08(+1.49%) |
Sep 17, 2002 | 5.065 | 5.074 | 5.048 | 5.057 | 3,954 | -0.36(-6.63%) |
Sep 16, 2002 | 5.215 | 5.416 | 5.215 | 5.416 | 359 | +0.21(+4.01%) |
Sep 13, 2002 | 5.207 | 5.207 | 5.207 | 5.207 | 599 | +0.16(+3.14%) |
Sep 12, 2002 | 5.057 | 5.058 | 5.048 | 5.048 | 1,006,637 | -0.17(-3.20%) |
Sep 11, 2002 | 5.207 | 5.215 | 5.207 | 5.215 | 599 | -0.16(-2.95%) |
Sep 10, 2002 | 5.374 | 5.374 | 5.374 | 5.374 | 119 | +0.01(+0.16%) |
Sep 09, 2002 | 5.366 | 5.366 | 5.366 | 5.366 | 479 | +0.32(+6.28%) |
Sep 06, 2002 | 5.048 | 5.215 | 5.048 | 5.048 | 7,549 | -0.01(-0.17%) |
Sep 05, 2002 | 5.057 | 5.057 | 5.057 | 5.057 | 0 | +0.00(+0.00%) |
Sep 04, 2002 | 5.057 | 5.057 | 5.057 | 5.057 | 479 | -0.16(-3.04%) |
Sep 03, 2002 | 5.374 | 5.374 | 5.215 | 5.215 | 3,714 | -0.02(-0.30%) |
Aug 30, 2002 | 5.132 | 5.231 | 5.090 | 5.231 | 2,396 | +0.02(+0.30%) |
Aug 29, 2002 | 5.132 | 5.215 | 5.132 | 5.215 | 3,595 | +0.09(+1.79%) |
Aug 28, 2002 | 5.124 | 5.124 | 5.124 | 5.124 | 958 | -0.25(-4.66%) |
Aug 27, 2002 | 5.156 | 5.374 | 5.015 | 5.374 | 5,272 | +0.20(+3.87%) |
Aug 26, 2002 | 5.202 | 5.202 | 5.174 | 5.174 | 2,636 | +0.08(+1.64%) |
Aug 23, 2002 | 5.015 | 5.090 | 5.015 | 5.090 | 479 | -0.08(-1.61%) |
Aug 22, 2002 | 5.201 | 5.201 | 5.174 | 5.174 | 719 | +0.03(+0.65%) |
Aug 21, 2002 | 5.140 | 5.140 | 5.140 | 5.140 | 359 | +0.08(+1.48%) |
Aug 20, 2002 | 5.174 | 5.235 | 5.065 | 5.065 | 6,471 | -0.11(-2.10%) |
Aug 16, 2002 | 5.274 | 5.274 | 5.157 | 5.174 | 719 | -0.20(-3.74%) |
Aug 15, 2002 | 5.465 | 5.465 | 5.374 | 5.375 | 2,516 | -0.05(-0.91%) |
Aug 14, 2002 | 5.407 | 5.424 | 5.407 | 5.424 | 719 | +0.03(+0.46%) |
Aug 13, 2002 | 5.399 | 5.399 | 5.399 | 5.399 | 599 | -0.03(-0.46%) |
Aug 12, 2002 | 5.599 | 5.599 | 5.424 | 5.424 | 3,834 | -0.21(-3.70%) |
Aug 07, 2002 | 5.633 | 5.641 | 5.633 | 5.633 | 2,756 | -0.37(-6.12%) |
Aug 06, 2002 | 5.666 | 6.000 | 5.666 | 6.000 | 599 | +0.53(+9.60%) |
Aug 05, 2002 | 5.482 | 5.482 | 5.474 | 5.474 | 239,675 | -0.12(-2.09%) |
Aug 02, 2002 | 5.591 | 5.591 | 5.591 | 5.591 | 6,471 | -0.03(-0.59%) |
Aug 01, 2002 | 5.624 | 5.624 | 5.624 | 5.624 | 2,396 | +0.15(+2.74%) |
Jul 31, 2002 | 5.457 | 5.699 | 5.457 | 5.474 | 6,591 | +0.05(+0.92%) |
Jul 30, 2002 | 5.423 | 5.424 | 5.423 | 5.424 | 838 | +0.08(+1.56%) |
Jul 29, 2002 | 5.341 | 5.341 | 5.341 | 5.341 | 119 | +0.07(+1.27%) |
Jul 26, 2002 | 5.415 | 5.416 | 5.274 | 5.274 | 1,917 | -0.15(-2.71%) |
Jul 25, 2002 | 5.652 | 5.652 | 5.099 | 5.421 | 1,318 | +0.12(+2.30%) |
Jul 24, 2002 | 5.097 | 5.752 | 5.097 | 5.299 | 12,103 | -0.66(-11.06%) |
Jul 23, 2002 | 5.257 | 5.958 | 5.257 | 5.958 | 958 | +0.87(+17.05%) |
Jul 22, 2002 | 5.341 | 5.341 | 5.007 | 5.090 | 11,025 | -0.75(-12.86%) |
Jul 19, 2002 | 5.841 | 5.841 | 5.841 | 5.841 | 0 | +0.00(+0.01%) |
Jul 17, 2002 | 5.841 | 5.841 | 5.840 | 5.840 | 719 | +0.04(+0.71%) |
Jul 12, 2002 | 5.800 | 5.800 | 5.800 | 5.800 | 599 | -0.04(-0.70%) |
Jul 11, 2002 | 5.833 | 5.841 | 5.833 | 5.840 | 1,438 | +0.19(+3.38%) |
Jul 10, 2002 | 5.674 | 5.674 | 5.649 | 5.649 | 3,235 | -0.08(-1.31%) |
Jul 09, 2002 | 5.856 | 5.856 | 5.724 | 5.724 | 5,392 | -0.13(-2.26%) |
Jul 08, 2002 | 5.856 | 5.856 | 5.856 | 5.856 | 0 | +0.00(+0.00%) |
Jul 05, 2002 | 5.856 | 5.856 | 5.856 | 5.856 | 599 | +0.10(+1.72%) |
Jul 04, 2002 | 5.741 | 5.799 | 5.733 | 5.757 | 5,752 | +0.00(+0.00%) |
Jul 03, 2002 | 5.741 | 5.799 | 5.733 | 5.757 | 5,752 | -0.04(-0.73%) |
Jul 02, 2002 | 5.799 | 5.800 | 5.799 | 5.800 | 1,438 | +0.00(+0.00%) |