Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 4.348 | 4.631 | 4.291 | 4.376 | 594,278 | -0.02(-0.43%) |
Apr 29, 2003 | 4.197 | 4.584 | 4.159 | 4.395 | 672,359 | -0.04(-0.85%) |
Apr 28, 2003 | 4.622 | 4.820 | 4.263 | 4.433 | 1,364,714 | -0.15(-3.30%) |
Apr 25, 2003 | 4.442 | 5.142 | 4.376 | 4.584 | 2,950,867 | -0.09(-2.02%) |
Apr 24, 2003 | 4.055 | 4.726 | 3.922 | 4.679 | 1,856,155 | +0.59(+14.32%) |
Apr 23, 2003 | 4.140 | 4.159 | 4.017 | 4.093 | 922,576 | -0.04(-0.92%) |
Apr 22, 2003 | 4.178 | 4.234 | 3.998 | 4.130 | 1,200,406 | -0.07(-1.58%) |
Apr 21, 2003 | 4.490 | 4.546 | 4.159 | 4.197 | 827,144 | -0.24(-5.33%) |
Apr 17, 2003 | 4.367 | 4.499 | 4.253 | 4.433 | 982,987 | +0.11(+2.63%) |
Apr 16, 2003 | 4.660 | 4.698 | 4.253 | 4.319 | 1,401,215 | -0.14(-3.18%) |
Apr 15, 2003 | 4.735 | 4.962 | 4.395 | 4.461 | 4,532,895 | +0.30(+7.27%) |
Apr 14, 2003 | 4.149 | 4.376 | 4.083 | 4.159 | 1,044,457 | +0.00(+0.00%) |
Apr 11, 2003 | 3.922 | 4.395 | 3.819 | 4.159 | 2,496,562 | +0.28(+7.32%) |
Apr 10, 2003 | 4.527 | 4.594 | 3.629 | 3.875 | 4,487,295 | -0.69(-15.11%) |
Apr 09, 2003 | 4.773 | 4.962 | 4.442 | 4.565 | 2,745,827 | -0.18(-3.78%) |
Apr 08, 2003 | 5.009 | 5.151 | 4.622 | 4.745 | 7,457,101 | -0.46(-8.89%) |
Apr 07, 2003 | 6.380 | 6.522 | 5.198 | 5.208 | 7,084,791 | -0.23(-4.19%) |
Apr 04, 2003 | 5.822 | 5.898 | 5.312 | 5.436 | 2,548,298 | -0.50(-8.42%) |
Apr 03, 2003 | 6.276 | 6.285 | 5.794 | 5.936 | 2,533,063 | -0.14(-2.33%) |
Apr 02, 2003 | 6.758 | 6.994 | 6.049 | 6.077 | 6,250,558 | -0.30(-4.74%) |
Apr 01, 2003 | 5.851 | 6.994 | 5.718 | 6.380 | 11,313,617 | +1.38(+27.60%) |
Mar 31, 2003 | 4.121 | 5.359 | 4.074 | 5.000 | 6,047,105 | +0.89(+21.61%) |
Mar 28, 2003 | 3.516 | 4.679 | 3.488 | 4.112 | 4,018,848 | +0.65(+18.85%) |
Mar 27, 2003 | 3.422 | 3.544 | 3.280 | 3.459 | 523,604 | +0.04(+1.11%) |
Mar 26, 2003 | 3.563 | 3.563 | 3.289 | 3.422 | 662,481 | -0.01(-0.22%) |
Mar 25, 2003 | 3.648 | 3.733 | 3.214 | 3.429 | 1,348,311 | -0.24(-6.49%) |
Mar 24, 2003 | 2.940 | 4.008 | 2.930 | 3.667 | 3,229,179 | +0.46(+14.45%) |
Mar 21, 2003 | 3.365 | 3.469 | 3.081 | 3.204 | 1,689,377 | -0.10(-3.14%) |
Mar 20, 2003 | 3.620 | 3.733 | 3.308 | 3.308 | 2,260,693 | -0.35(-9.56%) |
Mar 19, 2003 | 4.064 | 4.206 | 3.497 | 3.658 | 7,715,755 | -0.31(-7.86%) |
Mar 18, 2003 | 1.957 | 5.104 | 1.890 | 3.970 | 19,031,040 | +2.42(+156.10%) |
Mar 14, 2003 | 1.597 | 1.635 | 1.550 | 1.550 | 76,183 | -0.02(-1.21%) |
Mar 13, 2003 | 1.503 | 1.635 | 1.389 | 1.569 | 87,602 | +0.07(+4.40%) |
Mar 12, 2003 | 1.371 | 1.522 | 1.342 | 1.503 | 118,707 | +0.17(+12.77%) |
Mar 11, 2003 | 1.456 | 1.493 | 1.333 | 1.333 | 88,872 | -0.10(-7.24%) |
Mar 10, 2003 | 1.550 | 1.607 | 1.418 | 1.437 | 128,652 | -0.11(-7.32%) |
Mar 07, 2003 | 1.578 | 1.664 | 1.550 | 1.550 | 63,797 | -0.03(-1.80%) |
Mar 06, 2003 | 1.701 | 1.767 | 1.569 | 1.578 | 202,501 | -0.06(-3.47%) |
Mar 05, 2003 | 1.654 | 1.682 | 1.626 | 1.635 | 80,513 | +0.02(+1.11%) |
Mar 04, 2003 | 1.635 | 1.692 | 1.607 | 1.617 | 78,186 | -0.03(-1.67%) |
Mar 03, 2003 | 1.560 | 1.701 | 1.560 | 1.645 | 82,841 | +0.05(+2.96%) |
Feb 28, 2003 | 1.720 | 1.767 | 1.550 | 1.597 | 129,605 | -0.12(-7.14%) |
Feb 27, 2003 | 1.777 | 1.824 | 1.692 | 1.720 | 127,594 | +0.02(+1.11%) |
Feb 26, 2003 | 1.597 | 1.730 | 1.550 | 1.701 | 135,635 | +0.09(+5.26%) |
Feb 25, 2003 | 1.730 | 1.796 | 1.465 | 1.616 | 129,181 | -0.12(-7.07%) |
Feb 24, 2003 | 1.701 | 1.777 | 1.664 | 1.739 | 54,275 | +0.01(+0.55%) |
Feb 21, 2003 | 1.758 | 1.805 | 1.682 | 1.730 | 54,275 | -0.07(-3.68%) |
Feb 20, 2003 | 1.815 | 1.871 | 1.758 | 1.796 | 77,022 | +0.02(+1.06%) |
Feb 19, 2003 | 1.834 | 1.881 | 1.758 | 1.777 | 75,435 | -0.11(-6.00%) |
Feb 18, 2003 | 1.645 | 1.938 | 1.645 | 1.890 | 203,347 | +0.22(+12.99%) |
Feb 14, 2003 | 1.626 | 1.739 | 1.418 | 1.673 | 189,487 | -0.02(-1.12%) |
Feb 13, 2003 | 1.749 | 1.815 | 1.626 | 1.692 | 157,324 | -0.06(-3.24%) |
Feb 12, 2003 | 1.815 | 1.881 | 1.749 | 1.749 | 125,161 | -0.09(-4.64%) |
Feb 11, 2003 | 1.815 | 1.975 | 1.805 | 1.834 | 187,900 | +0.00(+0.00%) |
Feb 10, 2003 | 1.919 | 1.919 | 1.805 | 1.834 | 113,100 | -0.08(-3.96%) |
Feb 07, 2003 | 1.900 | 1.957 | 1.890 | 1.909 | 57,661 | +0.00(+0.00%) |
Feb 06, 2003 | 1.938 | 1.975 | 1.890 | 1.909 | 131,932 | -0.02(-0.98%) |
Feb 05, 2003 | 2.032 | 2.079 | 1.919 | 1.928 | 117,967 | -0.10(-5.12%) |
Feb 04, 2003 | 2.089 | 2.127 | 1.985 | 2.032 | 67,183 | -0.02(-0.92%) |
Feb 03, 2003 | 1.994 | 2.098 | 1.938 | 2.051 | 135,741 | +0.07(+3.33%) |
Jan 31, 2003 | 1.957 | 2.004 | 1.947 | 1.985 | 96,489 | +0.02(+0.96%) |
Jan 30, 2003 | 2.013 | 2.051 | 1.947 | 1.966 | 80,044 | -0.05(-2.35%) |
Jan 29, 2003 | 1.966 | 2.174 | 1.957 | 2.013 | 85,486 | -0.12(-5.75%) |
Jan 28, 2003 | 1.900 | 2.174 | 1.900 | 2.136 | 167,375 | +0.10(+5.12%) |
Jan 27, 2003 | 1.919 | 2.221 | 1.919 | 2.032 | 228,210 | -0.25(-10.79%) |
Jan 24, 2003 | 2.476 | 2.590 | 2.268 | 2.278 | 211,811 | -0.22(-8.71%) |
Jan 23, 2003 | 2.580 | 2.609 | 2.363 | 2.495 | 188,853 | -0.09(-3.65%) |
Jan 22, 2003 | 2.883 | 2.883 | 2.353 | 2.590 | 383,419 | -0.24(-8.64%) |
Jan 21, 2003 | 3.129 | 3.138 | 2.788 | 2.835 | 278,783 | -0.22(-7.15%) |
Jan 17, 2003 | 3.147 | 3.185 | 2.996 | 3.053 | 141,348 | -0.11(-3.58%) |
Jan 16, 2003 | 3.214 | 3.327 | 3.147 | 3.166 | 112,465 | -0.05(-1.47%) |
Jan 15, 2003 | 3.308 | 3.308 | 3.166 | 3.214 | 88,872 | -0.09(-2.86%) |
Jan 14, 2003 | 3.308 | 3.327 | 3.223 | 3.308 | 159,017 | +0.15(+4.82%) |
Jan 13, 2003 | 3.233 | 3.289 | 3.119 | 3.156 | 79,455 | -0.07(-2.08%) |
Jan 10, 2003 | 3.299 | 3.299 | 3.176 | 3.223 | 84,640 | -0.04(-1.16%) |
Jan 09, 2003 | 3.507 | 3.507 | 3.242 | 3.261 | 235,616 | +0.07(+2.07%) |
Jan 08, 2003 | 3.261 | 3.355 | 3.166 | 3.195 | 183,245 | -0.11(-3.43%) |
Jan 07, 2003 | 3.346 | 3.355 | 3.308 | 3.308 | 62,951 | -0.06(-1.69%) |
Jan 06, 2003 | 3.365 | 3.403 | 3.308 | 3.365 | 51,842 | +0.04(+1.14%) |
Jan 03, 2003 | 3.412 | 3.469 | 3.308 | 3.327 | 69,404 | -0.09(-2.49%) |
Jan 02, 2003 | 3.412 | 3.497 | 3.138 | 3.412 | 93,421 | +0.01(+0.28%) |
Dec 31, 2002 | 3.308 | 3.422 | 3.147 | 3.403 | 284,390 | +0.12(+3.75%) |
Dec 30, 2002 | 3.374 | 3.403 | 3.270 | 3.280 | 210,013 | -0.12(-3.61%) |
Dec 27, 2002 | 3.346 | 3.497 | 3.318 | 3.403 | 218,688 | +0.08(+2.27%) |
Dec 26, 2002 | 3.336 | 3.488 | 3.327 | 3.327 | 101,039 | -0.06(-1.68%) |
Dec 24, 2002 | 3.336 | 3.459 | 3.308 | 3.384 | 151,399 | -0.10(-2.98%) |
Dec 23, 2002 | 3.620 | 3.544 | 3.403 | 3.488 | 133,202 | -0.02(-0.54%) |
Dec 20, 2002 | 3.620 | 3.771 | 3.497 | 3.507 | 166,846 | -0.05(-1.33%) |
Dec 19, 2002 | 3.573 | 3.592 | 3.403 | 3.554 | 96,066 | +0.01(+0.27%) |
Dec 18, 2002 | 3.592 | 3.601 | 3.497 | 3.544 | 82,629 | -0.07(-1.83%) |
Dec 17, 2002 | 3.705 | 3.715 | 3.554 | 3.611 | 76,176 | -0.13(-3.54%) |
Dec 16, 2002 | 3.601 | 3.752 | 3.592 | 3.743 | 89,295 | +0.14(+3.88%) |
Dec 13, 2002 | 3.715 | 3.762 | 3.573 | 3.603 | 95,960 | -0.12(-3.25%) |
Dec 12, 2002 | 3.866 | 3.941 | 3.658 | 3.724 | 277,090 | -0.12(-3.19%) |
Dec 11, 2002 | 3.459 | 3.970 | 3.450 | 3.847 | 813,602 | +0.33(+9.41%) |
Dec 10, 2002 | 3.422 | 3.554 | 3.412 | 3.516 | 85,274 | +0.06(+1.64%) |
Dec 09, 2002 | 3.478 | 3.667 | 3.403 | 3.459 | 105,694 | -0.04(-1.08%) |
Dec 06, 2002 | 3.469 | 3.563 | 3.403 | 3.497 | 88,448 | +0.03(+0.82%) |
Dec 05, 2002 | 3.507 | 3.601 | 3.459 | 3.469 | 64,114 | -0.04(-1.08%) |
Dec 04, 2002 | 3.544 | 3.677 | 3.497 | 3.507 | 75,118 | -0.07(-1.85%) |
Dec 03, 2002 | 3.658 | 3.686 | 3.544 | 3.573 | 107,492 | -0.05(-1.31%) |
Dec 02, 2002 | 3.677 | 3.771 | 3.544 | 3.620 | 129,710 | -0.07(-1.79%) |
Nov 29, 2002 | 3.705 | 3.724 | 3.648 | 3.686 | 39,146 | +0.03(+0.78%) |
Nov 27, 2002 | 3.629 | 3.724 | 3.573 | 3.658 | 80,619 | +0.07(+1.84%) |
Nov 26, 2002 | 3.752 | 3.762 | 3.554 | 3.592 | 61,575 | -0.19(-5.00%) |
Nov 25, 2002 | 3.658 | 3.837 | 3.648 | 3.781 | 79,984 | +0.16(+4.44%) |
Nov 22, 2002 | 3.696 | 3.733 | 3.563 | 3.620 | 58,295 | -0.11(-3.04%) |
Nov 21, 2002 | 3.677 | 3.828 | 3.507 | 3.733 | 145,157 | +0.06(+1.54%) |
Nov 20, 2002 | 3.440 | 3.696 | 3.412 | 3.677 | 98,817 | +0.22(+6.31%) |
Nov 19, 2002 | 3.459 | 3.488 | 3.422 | 3.458 | 111,407 | +0.01(+0.25%) |
Nov 18, 2002 | 3.601 | 3.639 | 3.440 | 3.450 | 83,476 | -0.19(-5.19%) |
Nov 15, 2002 | 3.639 | 3.705 | 3.497 | 3.639 | 67,288 | +0.00(+0.00%) |
Nov 14, 2002 | 3.601 | 3.677 | 3.554 | 3.639 | 63,162 | +0.06(+1.58%) |
Nov 13, 2002 | 3.724 | 3.733 | 3.554 | 3.582 | 76,387 | -0.15(-4.05%) |
Nov 12, 2002 | 3.771 | 3.781 | 3.696 | 3.733 | 69,722 | -0.22(-5.50%) |
Nov 11, 2002 | 3.667 | 4.017 | 3.495 | 3.951 | 159,863 | +0.27(+7.45%) |
Nov 08, 2002 | 3.648 | 3.894 | 3.629 | 3.677 | 91,940 | +0.09(+2.37%) |
Nov 07, 2002 | 3.715 | 3.837 | 3.592 | 3.592 | 60,940 | -0.13(-3.55%) |
Nov 06, 2002 | 3.450 | 3.781 | 3.450 | 3.724 | 90,459 | -0.07(-1.75%) |
Nov 05, 2002 | 3.875 | 3.922 | 3.696 | 3.790 | 65,596 | -0.12(-3.14%) |
Nov 04, 2002 | 3.828 | 4.008 | 3.790 | 3.913 | 122,622 | +0.09(+2.48%) |
Nov 01, 2002 | 3.743 | 3.819 | 3.611 | 3.819 | 108,550 | +0.04(+1.00%) |
Oct 31, 2002 | 3.743 | 3.913 | 3.743 | 3.781 | 55,545 | -0.10(-2.65%) |
Oct 30, 2002 | 3.733 | 3.922 | 3.733 | 3.884 | 50,043 | +0.14(+3.76%) |
Oct 29, 2002 | 3.733 | 3.800 | 3.686 | 3.743 | 42,743 | +0.05(+1.28%) |
Oct 28, 2002 | 3.875 | 3.979 | 3.696 | 3.696 | 88,237 | -0.16(-4.17%) |
Oct 25, 2002 | 3.856 | 3.885 | 3.781 | 3.856 | 47,927 | +0.00(+0.00%) |
Oct 24, 2002 | 3.828 | 4.017 | 3.828 | 3.856 | 52,265 | -0.21(-5.12%) |
Oct 23, 2002 | 3.866 | 4.064 | 3.648 | 4.064 | 111,513 | +0.33(+8.83%) |
Oct 22, 2002 | 3.856 | 3.885 | 3.639 | 3.734 | 319,092 | -0.13(-3.40%) |
Oct 21, 2002 | 3.563 | 3.875 | 3.554 | 3.866 | 68,443 | +0.08(+1.99%) |
Oct 18, 2002 | 3.856 | 3.885 | 3.648 | 3.790 | 75,541 | -0.04(-0.99%) |
Oct 17, 2002 | 3.667 | 3.828 | 3.563 | 3.828 | 79,328 | +0.30(+8.58%) |
Oct 16, 2002 | 3.620 | 3.828 | 3.507 | 3.526 | 61,575 | -0.14(-3.87%) |
Oct 15, 2002 | 3.922 | 3.960 | 3.573 | 3.667 | 132,884 | -0.22(-5.60%) |
Oct 14, 2002 | 3.497 | 3.724 | 3.479 | 3.885 | 94,783 | +0.38(+10.78%) |
Oct 11, 2002 | 3.497 | 3.639 | 3.403 | 3.507 | 111,090 | -0.03(-0.80%) |
Oct 10, 2002 | 3.450 | 3.639 | 3.403 | 3.535 | 72,049 | +0.09(+2.75%) |
Oct 09, 2002 | 3.629 | 3.639 | 3.431 | 3.440 | 143,570 | -0.24(-6.43%) |
Oct 08, 2002 | 3.601 | 3.677 | 3.563 | 3.677 | 57,343 | +0.06(+1.57%) |
Oct 07, 2002 | 3.601 | 3.752 | 3.573 | 3.620 | 65,913 | -0.03(-0.78%) |
Oct 04, 2002 | 3.894 | 3.932 | 3.592 | 3.648 | 74,352 | -0.25(-6.31%) |
Oct 03, 2002 | 3.601 | 3.922 | 3.601 | 3.894 | 38,828 | +0.29(+8.14%) |
Oct 02, 2002 | 4.017 | 4.187 | 3.582 | 3.601 | 138,598 | -0.28(-7.30%) |
Oct 01, 2002 | 3.686 | 4.017 | 3.648 | 3.885 | 86,015 | +0.20(+5.38%) |
Sep 30, 2002 | 3.847 | 3.894 | 3.658 | 3.686 | 100,530 | -0.23(-5.80%) |
Sep 27, 2002 | 4.017 | 4.074 | 3.828 | 3.913 | 60,306 | -0.11(-2.82%) |
Sep 26, 2002 | 4.017 | 4.338 | 3.979 | 4.026 | 102,414 | +0.01(+0.24%) |
Sep 25, 2002 | 3.629 | 4.055 | 3.592 | 4.017 | 159,863 | +0.32(+8.70%) |
Sep 24, 2002 | 3.535 | 3.828 | 3.431 | 3.696 | 131,281 | +0.07(+1.82%) |
Sep 23, 2002 | 3.800 | 3.828 | 3.601 | 3.629 | 98,198 | -0.15(-4.00%) |
Sep 20, 2002 | 4.159 | 4.159 | 3.620 | 3.781 | 18,906,460 | -0.10(-2.68%) |
Sep 19, 2002 | 3.922 | 4.064 | 3.800 | 3.885 | 134,101 | -0.21(-5.08%) |
Sep 18, 2002 | 3.960 | 4.121 | 3.790 | 4.093 | 85,063 | +0.06(+1.41%) |
Sep 17, 2002 | 4.338 | 4.367 | 4.017 | 4.036 | 93,421 | -0.37(-8.37%) |
Sep 16, 2002 | 4.442 | 4.442 | 4.263 | 4.405 | 69,414 | -0.08(-1.69%) |
Sep 13, 2002 | 4.291 | 4.490 | 4.187 | 4.480 | 251,592 | +0.23(+5.33%) |
Sep 12, 2002 | 3.922 | 4.650 | 3.894 | 4.253 | 496,230 | +0.43(+11.39%) |
Sep 11, 2002 | 3.847 | 4.017 | 3.743 | 3.818 | 61,258 | +0.02(+0.49%) |
Sep 10, 2002 | 3.837 | 4.055 | 3.696 | 3.800 | 71,131 | -0.13(-3.37%) |
Sep 09, 2002 | 3.592 | 4.017 | 3.544 | 3.932 | 95,813 | +0.29(+8.05%) |
Sep 06, 2002 | 3.582 | 3.733 | 3.459 | 3.639 | 133,837 | +0.07(+1.85%) |
Sep 05, 2002 | 3.497 | 3.658 | 3.488 | 3.573 | 59,353 | -0.16(-4.30%) |
Sep 04, 2002 | 3.544 | 3.771 | 3.403 | 3.733 | 129,263 | +0.14(+3.95%) |
Sep 03, 2002 | 3.970 | 4.064 | 3.592 | 3.592 | 122,048 | -0.38(-9.52%) |
Aug 30, 2002 | 4.253 | 4.263 | 3.970 | 3.970 | 8,749,660 | -0.20(-4.76%) |
Aug 29, 2002 | 4.301 | 4.386 | 4.064 | 4.168 | 118,813 | -0.12(-2.86%) |
Aug 28, 2002 | 4.433 | 4.442 | 4.206 | 4.291 | 328,355 | +0.09(+2.25%) |
Aug 27, 2002 | 4.206 | 4.348 | 4.074 | 4.197 | 501,044 | +0.56(+15.32%) |
Aug 26, 2002 | 3.355 | 3.639 | 3.355 | 3.639 | 99,518 | +0.27(+8.15%) |
Aug 23, 2002 | 3.658 | 3.686 | 3.355 | 3.365 | 102,544 | -0.27(-7.53%) |
Aug 22, 2002 | 3.733 | 3.748 | 3.611 | 3.639 | 97,653 | -0.12(-3.27%) |
Aug 21, 2002 | 3.715 | 3.781 | 3.639 | 3.762 | 97,124 | -0.03(-0.75%) |
Aug 20, 2002 | 3.809 | 3.875 | 3.705 | 3.790 | 128,978 | -0.18(-4.52%) |
Aug 16, 2002 | 4.074 | 4.083 | 3.951 | 3.970 | 47,610 | -0.14(-3.45%) |
Aug 15, 2002 | 4.329 | 4.593 | 4.026 | 4.112 | 104,318 | -0.19(-4.40%) |
Aug 14, 2002 | 3.970 | 4.310 | 3.781 | 4.301 | 126,219 | +0.27(+6.81%) |
Aug 13, 2002 | 4.074 | 4.159 | 4.026 | 4.026 | 65,185 | -0.12(-2.96%) |
Aug 12, 2002 | 4.149 | 4.233 | 4.083 | 4.149 | 61,050 | +0.08(+1.86%) |
Aug 07, 2002 | 4.348 | 4.650 | 4.017 | 4.074 | 115,956 | -0.27(-6.30%) |
Aug 06, 2002 | 4.197 | 4.348 | 3.970 | 4.348 | 141,983 | +0.19(+4.55%) |
Aug 05, 2002 | 4.319 | 4.423 | 4.064 | 4.159 | 54,169 | -0.17(-3.93%) |
Aug 02, 2002 | 4.726 | 4.754 | 4.253 | 4.329 | 90,141 | -0.40(-8.40%) |
Aug 01, 2002 | 4.924 | 4.924 | 4.726 | 4.726 | 118,707 | -0.19(-3.85%) |
Jul 31, 2002 | 5.000 | 5.009 | 4.348 | 4.915 | 249,899 | -0.18(-3.53%) |
Jul 30, 2002 | 5.113 | 5.265 | 4.918 | 5.095 | 136,301 | -0.16(-3.06%) |
Jul 29, 2002 | 4.735 | 5.255 | 4.631 | 5.255 | 139,015 | +0.65(+14.18%) |
Jul 26, 2002 | 4.452 | 4.650 | 4.253 | 4.602 | 92,046 | -0.03(-0.63%) |
Jul 25, 2002 | 4.650 | 4.659 | 4.461 | 4.631 | 128,967 | -0.03(-0.61%) |
Jul 24, 2002 | 4.168 | 4.669 | 4.112 | 4.660 | 135,318 | +0.41(+9.56%) |
Jul 23, 2002 | 4.631 | 4.726 | 4.206 | 4.253 | 142,531 | -0.36(-7.79%) |
Jul 22, 2002 | 4.112 | 4.622 | 4.017 | 4.612 | 100,827 | +0.43(+10.16%) |
Jul 19, 2002 | 4.348 | 4.386 | 4.096 | 4.187 | 118,813 | -0.40(-8.66%) |
Jul 17, 2002 | 4.480 | 4.660 | 4.480 | 4.584 | 124,209 | +0.32(+7.54%) |
Jul 12, 2002 | 4.291 | 4.348 | 4.055 | 4.263 | 91,728 | +0.00(+0.00%) |
Jul 11, 2002 | 4.130 | 4.263 | 3.970 | 4.263 | 104,953 | +0.04(+0.89%) |
Jul 10, 2002 | 4.064 | 4.225 | 4.064 | 4.225 | 119,659 | +0.07(+1.61%) |
Jul 09, 2002 | 4.121 | 4.158 | 4.121 | 4.158 | 210,753 | +0.04(+0.89%) |
Jul 08, 2002 | 4.159 | 4.206 | 4.064 | 4.121 | 104,742 | -0.04(-0.91%) |
Jul 05, 2002 | 4.026 | 4.263 | 4.017 | 4.159 | 32,163 | +0.09(+2.09%) |
Jul 04, 2002 | 4.017 | 4.083 | 3.875 | 4.074 | 156,055 | +0.00(+0.00%) |
Jul 03, 2002 | 4.017 | 4.083 | 3.875 | 4.074 | 156,055 | +0.04(+0.94%) |
Jul 02, 2002 | 3.875 | 4.253 | 3.875 | 4.036 | 252,756 | +0.14(+3.63%) |
Jul 01, 2002 | 4.367 | 4.565 | 3.894 | 3.894 | 306,079 | -0.43(-10.04%) |
Jun 28, 2002 | 4.622 | 4.716 | 4.178 | 4.329 | 301,318 | -0.06(-1.29%) |
Jun 27, 2002 | 4.357 | 4.726 | 4.253 | 4.386 | 89,506 | -0.01(-0.22%) |
Jun 26, 2002 | 4.253 | 4.754 | 4.026 | 4.395 | 223,661 | +0.06(+1.41%) |
Jun 25, 2002 | 4.537 | 4.869 | 4.301 | 4.334 | 154,679 | +0.08(+1.89%) |
Jun 21, 2002 | 4.291 | 4.423 | 4.215 | 4.253 | 128,229 | +0.04(+0.90%) |
Jun 20, 2002 | 4.461 | 4.556 | 4.112 | 4.215 | 143,993 | -0.17(-3.88%) |
Jun 19, 2002 | 4.584 | 4.716 | 4.386 | 4.386 | 96,595 | -0.18(-3.93%) |
Jun 18, 2002 | 4.490 | 4.660 | 4.490 | 4.565 | 130,768 | -0.16(-3.40%) |
Jun 17, 2002 | 4.679 | 4.735 | 4.594 | 4.726 | 174,781 | +0.11(+2.46%) |
Jun 14, 2002 | 4.527 | 4.688 | 4.310 | 4.612 | 359,191 | +0.61(+15.37%) |
Jun 12, 2002 | 4.253 | 4.348 | 3.932 | 3.998 | 319,939 | -0.36(-8.24%) |
Jun 11, 2002 | 5.066 | 5.076 | 4.348 | 4.357 | 634,482 | -0.70(-13.83%) |
Jun 10, 2002 | 5.132 | 5.226 | 4.962 | 5.057 | 77,022 | -0.03(-0.56%) |
Jun 07, 2002 | 5.009 | 5.142 | 4.972 | 5.085 | 113,840 | -0.08(-1.47%) |
Jun 06, 2002 | 5.473 | 5.482 | 5.151 | 5.161 | 118,707 | -0.31(-5.70%) |
Jun 05, 2002 | 5.340 | 5.482 | 5.227 | 5.473 | 89,930 | -0.28(-4.92%) |
May 31, 2002 | 5.567 | 5.860 | 5.447 | 5.756 | 89,295 | +0.06(+1.00%) |
May 28, 2002 | 5.822 | 5.955 | 5.435 | 5.699 | 85,486 | +0.16(+2.90%) |
May 27, 2002 | 5.964 | 6.039 | 5.539 | 5.539 | 116,062 | +0.00(+0.00%) |
May 24, 2002 | 5.964 | 6.039 | 5.539 | 5.539 | 107,704 | -0.59(-9.57%) |
May 23, 2002 | 5.699 | 6.125 | 5.530 | 6.125 | 102,202 | +0.30(+5.19%) |
May 22, 2002 | 5.577 | 5.917 | 5.444 | 5.822 | 85,380 | +0.13(+2.33%) |
May 21, 2002 | 5.482 | 5.907 | 5.473 | 5.690 | 63,268 | +0.10(+1.86%) |
May 20, 2002 | 5.907 | 6.049 | 5.586 | 5.586 | 85,803 | -0.31(-5.29%) |
May 17, 2002 | 5.681 | 6.144 | 5.681 | 5.898 | 100,615 | +0.25(+4.35%) |
May 16, 2002 | 5.917 | 5.963 | 5.624 | 5.652 | 76,705 | -0.22(-3.70%) |
May 15, 2002 | 5.671 | 6.144 | 5.577 | 5.870 | 147,908 | +0.15(+2.64%) |
May 14, 2002 | 5.340 | 5.774 | 5.340 | 5.718 | 132,990 | +0.37(+6.89%) |
May 13, 2002 | 5.378 | 5.671 | 5.302 | 5.350 | 150,659 | -0.05(-0.88%) |
May 10, 2002 | 5.198 | 5.529 | 5.198 | 5.397 | 205,357 | +0.06(+1.06%) |
May 09, 2002 | 5.340 | 5.662 | 5.331 | 5.340 | 150,130 | -0.32(-5.68%) |
May 08, 2002 | 5.284 | 5.756 | 5.104 | 5.662 | 477,475 | -0.34(-5.67%) |
May 07, 2002 | 6.295 | 6.522 | 5.917 | 6.002 | 401,616 | -0.52(-7.97%) |
May 06, 2002 | 6.805 | 6.900 | 6.493 | 6.522 | 146,321 | -0.38(-5.48%) |
May 03, 2002 | 6.900 | 7.316 | 6.815 | 6.900 | 155,314 | -0.03(-0.41%) |
May 02, 2002 | 7.089 | 7.268 | 6.853 | 6.928 | 188,006 | -0.17(-2.40%) |