Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 4.903 | 4.915 | 4.854 | 4.856 | 1,837,529 | -0.02(-0.46%) |
Jun 27, 2003 | 4.931 | 4.939 | 4.868 | 4.879 | 1,674,907 | -0.05(-0.98%) |
Jun 26, 2003 | 4.907 | 4.962 | 4.884 | 4.927 | 1,848,240 | +0.04(+0.80%) |
Jun 25, 2003 | 4.902 | 4.963 | 4.886 | 4.888 | 3,082,349 | -0.02(-0.38%) |
Jun 24, 2003 | 4.800 | 4.950 | 4.800 | 4.907 | 2,860,326 | +0.11(+2.25%) |
Jun 23, 2003 | 4.815 | 4.834 | 4.765 | 4.799 | 1,975,806 | -0.02(-0.51%) |
Jun 20, 2003 | 4.821 | 4.868 | 4.793 | 4.823 | 2,491,587 | +0.03(+0.64%) |
Jun 19, 2003 | 4.831 | 4.841 | 4.780 | 4.793 | 2,562,997 | -0.02(-0.45%) |
Jun 18, 2003 | 4.847 | 4.878 | 4.780 | 4.814 | 2,135,831 | -0.03(-0.68%) |
Jun 17, 2003 | 4.876 | 4.890 | 4.794 | 4.847 | 2,268,590 | -0.03(-0.72%) |
Jun 16, 2003 | 4.816 | 4.899 | 4.804 | 4.882 | 1,821,948 | +0.09(+1.80%) |
Jun 13, 2003 | 4.832 | 4.842 | 4.753 | 4.796 | 2,109,214 | -0.02(-0.47%) |
Jun 12, 2003 | 4.816 | 4.849 | 4.790 | 4.818 | 1,884,270 | -0.02(-0.36%) |
Jun 11, 2003 | 4.781 | 4.847 | 4.765 | 4.836 | 2,091,037 | +0.05(+0.99%) |
Jun 10, 2003 | 4.745 | 4.792 | 4.737 | 4.789 | 1,584,670 | +0.08(+1.66%) |
Jun 09, 2003 | 4.813 | 4.813 | 4.692 | 4.710 | 2,044,620 | +1.01(+27.20%) |
Jun 06, 2003 | 3.725 | 3.774 | 3.669 | 3.703 | 27,597,020 | -1.13(-23.41%) |
Jun 03, 2003 | 4.912 | 4.912 | 4.796 | 4.835 | 2,176,730 | -0.08(-1.55%) |
Jun 02, 2003 | 4.949 | 5.034 | 4.908 | 4.911 | 2,928,815 | -0.03(-0.58%) |
May 30, 2003 | 4.779 | 4.945 | 4.779 | 4.939 | 2,967,767 | +0.16(+3.35%) |
May 29, 2003 | 4.719 | 4.801 | 4.713 | 4.779 | 4,009,715 | +1.28(+36.68%) |
May 28, 2003 | 3.574 | 3.574 | 3.497 | 3.497 | 17,995,516 | -0.05(-1.30%) |
May 27, 2003 | 3.604 | 3.604 | 3.509 | 3.543 | 31,809,932 | -1.04(-22.70%) |
May 22, 2003 | 4.560 | 4.659 | 4.550 | 4.583 | 3,043,397 | +0.05(+1.20%) |
May 21, 2003 | 4.342 | 4.766 | 4.335 | 4.529 | 5,759,604 | +0.19(+4.30%) |
May 20, 2003 | 4.332 | 4.354 | 4.313 | 4.342 | 3,178,104 | +0.03(+0.64%) |
May 19, 2003 | 4.360 | 4.361 | 4.303 | 4.314 | 2,047,217 | -0.05(-1.04%) |
May 16, 2003 | 4.323 | 4.366 | 4.300 | 4.359 | 2,463,672 | +0.04(+0.83%) |
May 15, 2003 | 4.346 | 4.360 | 4.295 | 4.323 | 2,152,385 | -0.01(-0.28%) |
May 14, 2003 | 4.337 | 4.339 | 4.293 | 4.336 | 1,852,460 | +0.00(+0.00%) |
May 13, 2003 | 4.320 | 4.337 | 4.282 | 4.336 | 2,398,753 | +0.00(+0.09%) |
May 12, 2003 | 4.298 | 4.334 | 4.262 | 4.332 | 1,768,390 | +0.03(+0.64%) |
May 09, 2003 | 4.265 | 4.310 | 4.231 | 4.304 | 1,365,893 | +0.06(+1.35%) |
May 08, 2003 | 4.313 | 4.327 | 4.226 | 4.246 | 3,180,701 | -0.08(-1.88%) |
May 07, 2003 | 4.375 | 4.376 | 4.304 | 4.327 | 2,513,659 | -0.07(-1.54%) |
May 06, 2003 | 4.346 | 4.420 | 4.342 | 4.395 | 1,759,626 | +0.05(+1.13%) |
May 05, 2003 | 4.371 | 4.380 | 4.308 | 4.346 | 2,667,517 | -0.02(-0.38%) |
May 02, 2003 | 4.305 | 4.366 | 4.304 | 4.362 | 2,193,284 | +0.04(+0.93%) |
May 01, 2003 | 4.251 | 4.329 | 4.195 | 4.322 | 2,221,199 | +0.08(+1.99%) |
Apr 30, 2003 | 4.217 | 4.263 | 4.192 | 4.238 | 3,052,161 | +0.01(+0.17%) |
Apr 29, 2003 | 4.255 | 4.255 | 4.200 | 4.231 | 2,869,739 | +0.00(+0.05%) |
Apr 28, 2003 | 4.180 | 4.257 | 4.172 | 4.229 | 3,201,799 | +0.00(+0.07%) |
Apr 25, 2003 | 4.317 | 4.317 | 4.209 | 4.226 | 3,104,746 | -0.09(-2.12%) |
Apr 24, 2003 | 4.352 | 4.354 | 4.287 | 4.317 | 2,915,182 | +1.01(+30.36%) |
Apr 23, 2003 | 3.290 | 3.349 | 3.278 | 3.312 | 26,013,648 | +0.05(+1.51%) |
Apr 22, 2003 | 3.173 | 3.303 | 3.164 | 3.263 | 19,139,062 | -0.97(-22.96%) |
Apr 21, 2003 | 4.226 | 4.244 | 4.203 | 4.235 | 2,615,582 | +0.01(+0.19%) |
Apr 17, 2003 | 4.129 | 4.227 | 4.119 | 4.227 | 3,152,136 | +0.09(+2.13%) |
Apr 16, 2003 | 4.228 | 4.242 | 4.119 | 4.138 | 2,774,958 | -0.09(-2.02%) |
Apr 15, 2003 | 4.151 | 4.270 | 4.130 | 4.224 | 4,470,964 | +0.10(+2.39%) |
Apr 14, 2003 | 3.996 | 4.133 | 3.990 | 4.125 | 4,245,695 | +0.16(+3.91%) |
Apr 11, 2003 | 3.974 | 4.000 | 3.934 | 3.970 | 2,699,976 | +0.01(+0.36%) |
Apr 10, 2003 | 3.961 | 4.002 | 3.928 | 3.956 | 2,322,148 | +0.01(+0.21%) |
Apr 09, 2003 | 4.010 | 4.041 | 3.947 | 3.947 | 2,723,022 | -0.03(-0.67%) |
Apr 08, 2003 | 3.987 | 3.992 | 3.952 | 3.974 | 3,616,306 | -0.01(-0.31%) |
Apr 07, 2003 | 4.082 | 4.087 | 3.975 | 3.987 | 3,471,213 | -0.04(-1.07%) |
Apr 04, 2003 | 4.087 | 4.103 | 4.009 | 4.030 | 4,560,876 | -0.09(-2.24%) |
Apr 03, 2003 | 4.195 | 4.195 | 4.092 | 4.122 | 3,033,984 | -0.07(-1.74%) |
Apr 02, 2003 | 4.123 | 4.226 | 4.123 | 4.195 | 2,751,262 | +0.10(+2.51%) |
Apr 01, 2003 | 4.082 | 4.121 | 4.069 | 4.092 | 4,593,985 | +0.00(+0.02%) |
Mar 31, 2003 | 4.237 | 4.237 | 4.072 | 4.091 | 3,736,082 | -0.14(-3.42%) |
Mar 28, 2003 | 4.262 | 4.272 | 4.217 | 4.236 | 1,594,732 | -0.04(-1.03%) |
Mar 27, 2003 | 4.287 | 4.317 | 4.231 | 4.280 | 1,454,183 | -0.02(-0.53%) |
Mar 26, 2003 | 4.349 | 4.349 | 4.271 | 4.303 | 1,135,431 | -0.05(-1.04%) |
Mar 25, 2003 | 4.337 | 4.380 | 4.318 | 4.348 | 1,658,028 | +0.01(+0.28%) |
Mar 24, 2003 | 4.385 | 4.403 | 4.317 | 4.336 | 2,091,037 | -0.11(-2.54%) |
Mar 21, 2003 | 4.416 | 4.455 | 4.340 | 4.449 | 1,912,835 | +0.07(+1.64%) |
Mar 20, 2003 | 4.349 | 4.388 | 4.298 | 4.377 | 1,278,902 | +0.01(+0.28%) |
Mar 19, 2003 | 4.370 | 4.375 | 4.303 | 4.364 | 3,521,525 | +0.04(+0.90%) |
Mar 18, 2003 | 4.428 | 4.436 | 4.300 | 4.325 | 4,630,989 | -0.13(-2.84%) |
Mar 17, 2003 | 4.318 | 4.462 | 4.308 | 4.452 | 2,904,146 | +0.07(+1.52%) |
Mar 14, 2003 | 4.392 | 4.434 | 4.365 | 4.385 | 1,896,605 | +0.00(+0.07%) |
Mar 13, 2003 | 4.259 | 4.388 | 4.258 | 4.382 | 2,053,384 | +0.16(+3.72%) |
Mar 12, 2003 | 4.226 | 4.240 | 4.171 | 4.225 | 2,146,218 | -0.00(-0.05%) |
Mar 11, 2003 | 4.287 | 4.340 | 4.220 | 4.227 | 2,422,773 | -0.21(-4.74%) |
Mar 06, 2003 | 4.464 | 4.479 | 4.431 | 4.437 | 1,047,466 | -0.04(-0.87%) |
Mar 05, 2003 | 4.451 | 4.497 | 4.431 | 4.476 | 1,846,942 | +0.01(+0.32%) |
Mar 04, 2003 | 4.525 | 4.538 | 4.460 | 4.462 | 1,659,651 | -0.05(-1.18%) |
Mar 03, 2003 | 4.514 | 4.553 | 4.510 | 4.515 | 1,801,499 | +0.03(+0.60%) |
Feb 28, 2003 | 4.491 | 4.551 | 4.464 | 4.489 | 1,258,777 | +0.01(+0.14%) |
Feb 27, 2003 | 4.395 | 4.483 | 4.395 | 4.483 | 1,983,596 | +0.08(+1.84%) |
Feb 26, 2003 | 4.456 | 4.457 | 4.380 | 4.401 | 2,214,058 | -0.07(-1.47%) |
Feb 25, 2003 | 4.452 | 4.477 | 4.379 | 4.467 | 1,711,586 | +0.02(+0.35%) |
Feb 24, 2003 | 4.498 | 4.503 | 4.431 | 4.452 | 1,140,949 | -0.05(-1.19%) |
Feb 21, 2003 | 4.441 | 4.544 | 4.422 | 4.505 | 1,229,239 | +0.09(+2.09%) |
Feb 20, 2003 | 4.436 | 4.470 | 4.413 | 4.413 | 1,013,059 | -0.02(-0.49%) |
Feb 19, 2003 | 4.493 | 4.494 | 4.423 | 4.434 | 1,572,335 | +0.08(+1.84%) |
Feb 13, 2003 | 4.241 | 4.355 | 4.241 | 4.354 | 3,352,736 | +0.13(+3.11%) |
Feb 12, 2003 | 4.313 | 4.341 | 4.221 | 4.223 | 1,384,719 | -0.08(-1.91%) |
Feb 11, 2003 | 4.370 | 4.376 | 4.282 | 4.305 | 1,766,767 | -0.06(-1.37%) |
Feb 10, 2003 | 4.325 | 4.364 | 4.302 | 4.364 | 1,912,835 | +0.04(+0.90%) |
Feb 07, 2003 | 4.385 | 4.385 | 4.318 | 4.325 | 1,499,951 | -0.04(-0.96%) |
Feb 06, 2003 | 4.447 | 4.464 | 4.364 | 4.368 | 2,167,966 | -0.21(-4.64%) |
Feb 03, 2003 | 4.519 | 4.595 | 4.511 | 4.580 | 1,441,524 | +0.06(+1.32%) |
Jan 31, 2003 | 4.402 | 4.539 | 4.401 | 4.521 | 1,748,265 | +0.11(+2.44%) |
Jan 30, 2003 | 4.497 | 4.524 | 4.408 | 4.413 | 1,483,721 | -0.10(-2.14%) |
Jan 29, 2003 | 4.441 | 4.531 | 4.408 | 4.509 | 1,865,119 | +0.04(+0.90%) |
Jan 28, 2003 | 4.452 | 4.536 | 4.437 | 4.469 | 1,797,928 | -0.02(-0.46%) |
Jan 27, 2003 | 4.562 | 4.585 | 4.464 | 4.490 | 2,028,390 | -0.07(-1.55%) |
Jan 24, 2003 | 4.678 | 4.678 | 4.553 | 4.561 | 1,635,631 | -0.12(-2.61%) |
Jan 23, 2003 | 4.732 | 4.755 | 4.658 | 4.683 | 1,816,755 | -0.04(-0.83%) |
Jan 22, 2003 | 4.750 | 4.773 | 4.712 | 4.722 | 1,787,541 | -0.07(-1.56%) |
Jan 21, 2003 | 4.814 | 4.842 | 4.782 | 4.797 | 2,043,646 | -0.03(-0.62%) |
Jan 17, 2003 | 4.827 | 4.830 | 4.800 | 4.827 | 1,838,178 | +0.00(+0.00%) |
Jan 16, 2003 | 4.820 | 4.914 | 4.808 | 4.827 | 1,201,973 | +0.02(+0.34%) |
Jan 15, 2003 | 4.873 | 4.878 | 4.801 | 4.810 | 1,791,112 | -0.08(-1.70%) |
Jan 14, 2003 | 4.849 | 4.907 | 4.801 | 4.893 | 1,711,586 | +0.03(+0.59%) |
Jan 13, 2003 | 4.898 | 4.919 | 4.852 | 4.865 | 1,891,736 | -0.02(-0.48%) |
Jan 10, 2003 | 4.882 | 4.896 | 4.842 | 4.888 | 1,777,154 | +0.01(+0.13%) |
Jan 09, 2003 | 4.750 | 4.882 | 4.750 | 4.882 | 2,110,188 | +0.13(+2.75%) |
Jan 08, 2003 | 4.744 | 4.781 | 4.716 | 4.752 | 1,844,021 | -0.00(-0.06%) |
Jan 03, 2003 | 4.734 | 4.796 | 4.705 | 4.755 | 1,676,854 | +0.16(+3.49%) |
Dec 30, 2002 | 4.626 | 4.662 | 4.521 | 4.594 | 4,709,541 | +0.19(+4.34%) |
Dec 27, 2002 | 4.435 | 4.457 | 4.401 | 4.403 | 1,337,978 | -0.04(-0.97%) |
Dec 26, 2002 | 4.431 | 4.470 | 4.426 | 4.447 | 1,248,065 | +0.03(+0.70%) |
Dec 24, 2002 | 4.418 | 4.445 | 4.404 | 4.416 | 356,080 | -0.00(-0.05%) |
Dec 23, 2002 | 4.395 | 4.445 | 4.359 | 4.418 | 1,314,932 | -0.01(-0.28%) |
Dec 20, 2002 | 4.344 | 4.430 | 4.338 | 4.430 | 3,695,507 | +0.09(+2.18%) |
Dec 19, 2002 | 4.339 | 4.431 | 4.323 | 4.336 | 2,685,370 | +0.01(+0.12%) |
Dec 18, 2002 | 4.331 | 4.362 | 4.318 | 4.331 | 1,624,595 | -0.01(-0.26%) |
Dec 17, 2002 | 4.351 | 4.368 | 4.298 | 4.342 | 1,414,582 | -0.01(-0.21%) |
Dec 16, 2002 | 4.304 | 4.351 | 4.271 | 4.351 | 1,949,514 | +0.06(+1.51%) |
Dec 13, 2002 | 4.318 | 4.343 | 4.281 | 4.286 | 1,611,611 | -0.06(-1.32%) |
Dec 12, 2002 | 4.335 | 4.429 | 4.299 | 4.344 | 2,118,952 | +0.01(+0.19%) |
Dec 11, 2002 | 4.185 | 4.343 | 4.151 | 4.336 | 2,929,465 | +0.15(+3.61%) |
Dec 10, 2002 | 4.095 | 4.203 | 4.093 | 4.185 | 1,594,083 | +0.07(+1.82%) |
Dec 09, 2002 | 4.132 | 4.159 | 4.106 | 4.110 | 1,671,336 | -0.03(-0.65%) |
Dec 06, 2002 | 4.088 | 4.159 | 4.068 | 4.136 | 1,334,732 | +0.05(+1.18%) |
Dec 05, 2002 | 4.136 | 4.137 | 4.058 | 4.088 | 1,269,813 | -0.03(-0.80%) |
Dec 04, 2002 | 4.110 | 4.169 | 4.108 | 4.121 | 1,814,807 | -0.01(-0.12%) |
Dec 03, 2002 | 4.119 | 4.169 | 4.087 | 4.126 | 2,132,910 | -0.00(-0.07%) |
Dec 02, 2002 | 4.185 | 4.193 | 4.092 | 4.129 | 2,022,223 | -0.03(-0.67%) |
Nov 29, 2002 | 4.108 | 4.172 | 4.102 | 4.157 | 839,725 | +0.07(+1.71%) |
Nov 27, 2002 | 4.032 | 4.108 | 4.030 | 4.087 | 1,439,901 | +0.06(+1.43%) |
Nov 26, 2002 | 4.123 | 4.123 | 4.030 | 4.030 | 1,839,152 | -0.11(-2.56%) |
Nov 25, 2002 | 4.126 | 4.150 | 4.067 | 4.135 | 1,874,208 | +0.03(+0.78%) |
Nov 22, 2002 | 4.108 | 4.154 | 4.031 | 4.104 | 1,560,000 | +0.01(+0.13%) |
Nov 21, 2002 | 4.053 | 4.128 | 4.053 | 4.098 | 1,382,447 | +0.05(+1.32%) |
Nov 20, 2002 | 3.995 | 4.063 | 3.933 | 4.045 | 1,922,572 | +0.03(+0.84%) |
Nov 19, 2002 | 3.976 | 4.043 | 3.926 | 4.011 | 1,967,691 | +0.06(+1.43%) |
Nov 18, 2002 | 4.067 | 4.068 | 3.953 | 3.955 | 2,343,896 | -0.12(-2.90%) |
Nov 15, 2002 | 3.974 | 4.084 | 3.974 | 4.073 | 1,852,460 | +0.07(+1.82%) |
Nov 14, 2002 | 3.974 | 4.036 | 3.959 | 4.000 | 2,203,671 | +0.11(+2.77%) |
Nov 13, 2002 | 3.979 | 4.031 | 3.851 | 3.892 | 3,595,208 | -0.08(-2.12%) |
Nov 12, 2002 | 4.133 | 4.176 | 3.962 | 3.976 | 4,032,436 | -0.16(-3.75%) |
Nov 11, 2002 | 4.185 | 4.226 | 4.127 | 4.131 | 1,435,032 | -0.07(-1.76%) |
Nov 08, 2002 | 4.226 | 4.313 | 4.140 | 4.205 | 2,366,618 | -0.02(-0.46%) |
Nov 07, 2002 | 4.467 | 4.468 | 4.190 | 4.225 | 2,963,547 | -0.29(-6.50%) |
Nov 06, 2002 | 4.477 | 4.529 | 4.438 | 4.518 | 1,737,554 | +0.06(+1.43%) |
Nov 05, 2002 | 4.455 | 4.485 | 4.426 | 4.455 | 1,400,625 | +0.01(+0.19%) |
Nov 04, 2002 | 4.513 | 4.567 | 4.441 | 4.447 | 1,403,871 | -0.04(-0.80%) |
Nov 01, 2002 | 4.354 | 4.497 | 4.334 | 4.483 | 1,091,935 | +0.05(+1.18%) |
Oct 31, 2002 | 4.421 | 4.476 | 4.396 | 4.430 | 906,916 | +0.01(+0.21%) |
Oct 30, 2002 | 4.366 | 4.443 | 4.334 | 4.421 | 1,364,595 | +0.01(+0.30%) |
Oct 29, 2002 | 4.385 | 4.418 | 4.303 | 4.408 | 1,335,381 | -0.02(-0.46%) |
Oct 28, 2002 | 4.552 | 4.590 | 4.416 | 4.428 | 227,216 | -0.09(-1.98%) |
Oct 25, 2002 | 4.401 | 4.537 | 4.355 | 4.517 | 1,089,339 | +0.09(+2.04%) |
Oct 24, 2002 | 4.513 | 4.590 | 4.420 | 4.427 | 1,420,100 | -0.10(-2.22%) |
Oct 23, 2002 | 4.524 | 4.560 | 4.436 | 4.528 | 1,416,205 | -0.05(-1.03%) |
Oct 22, 2002 | 4.580 | 4.625 | 4.554 | 4.575 | 823,820 | -0.07(-1.50%) |
Oct 21, 2002 | 4.573 | 4.685 | 4.490 | 4.645 | 1,423,022 | +0.07(+1.59%) |
Oct 18, 2002 | 4.662 | 4.683 | 4.549 | 4.572 | 2,124,795 | -0.07(-1.57%) |
Oct 17, 2002 | 4.647 | 4.701 | 4.622 | 4.645 | 1,350,312 | +0.10(+2.19%) |
Oct 16, 2002 | 4.620 | 4.693 | 4.514 | 4.545 | 1,054,607 | -0.07(-1.62%) |
Oct 15, 2002 | 4.434 | 4.620 | 4.396 | 4.620 | 1,414,582 | +0.29(+6.66%) |
Oct 14, 2002 | 4.395 | 4.416 | 4.318 | 4.332 | 1,473,658 | -0.07(-1.68%) |
Oct 11, 2002 | 4.251 | 4.439 | 4.251 | 4.405 | 389,513 | +0.20(+4.71%) |
Oct 10, 2002 | 3.923 | 4.216 | 3.923 | 4.207 | 3,107,667 | +0.28(+7.20%) |
Oct 09, 2002 | 4.056 | 4.057 | 3.901 | 3.925 | 2,279,951 | -0.15(-3.73%) |
Oct 08, 2002 | 4.036 | 4.149 | 3.996 | 4.077 | 3,363,772 | +0.02(+0.51%) |
Oct 07, 2002 | 4.072 | 4.147 | 4.036 | 4.056 | 2,714,908 | -0.02(-0.38%) |
Oct 04, 2002 | 4.364 | 4.400 | 4.056 | 4.072 | 4,151,563 | -0.24(-5.57%) |
Oct 03, 2002 | 4.362 | 4.436 | 4.293 | 4.312 | 2,362,073 | -0.10(-2.26%) |
Oct 02, 2002 | 4.563 | 4.579 | 4.395 | 4.412 | 2,214,383 | -0.19(-4.06%) |
Oct 01, 2002 | 4.426 | 4.616 | 4.386 | 4.599 | 2,055,981 | +0.19(+4.41%) |
Sep 30, 2002 | 4.313 | 4.465 | 4.185 | 4.404 | 3,147,917 | +2.03(+85.67%) |
Sep 25, 2002 | 2.338 | 2.400 | 2.301 | 2.372 | 21,677,066 | +0.03(+1.32%) |
Sep 24, 2002 | 2.372 | 2.381 | 2.289 | 2.341 | 24,490,976 | -0.09(-3.80%) |
Sep 23, 2002 | 2.378 | 2.446 | 2.280 | 2.434 | 21,619,288 | +0.02(+1.02%) |
Sep 20, 2002 | 2.486 | 2.486 | 2.363 | 2.409 | 16,507,575 | -0.06(-2.62%) |
Sep 19, 2002 | 2.535 | 2.539 | 2.437 | 2.474 | 8,032,414 | -0.08(-3.25%) |
Sep 18, 2002 | 2.542 | 2.579 | 2.483 | 2.557 | 10,756,411 | +0.02(+0.73%) |
Sep 17, 2002 | 2.591 | 2.628 | 2.535 | 2.539 | 15,515,939 | +0.00(+0.12%) |
Sep 16, 2002 | 2.557 | 2.619 | 2.520 | 2.535 | 12,285,575 | -0.02(-0.84%) |
Sep 13, 2002 | 2.495 | 2.600 | 2.483 | 2.557 | 11,192,341 | +0.02(+0.73%) |
Sep 12, 2002 | 2.619 | 2.634 | 2.520 | 2.539 | 14,323,055 | -0.13(-4.85%) |
Sep 11, 2002 | 2.680 | 2.742 | 2.665 | 2.668 | 14,664,204 | +0.05(+1.88%) |
Sep 10, 2002 | 2.520 | 2.634 | 2.502 | 2.619 | 22,439,538 | +0.10(+3.91%) |
Sep 09, 2002 | 2.511 | 2.545 | 2.437 | 2.520 | 18,324,330 | -0.04(-1.45%) |
Sep 06, 2002 | 2.425 | 2.557 | 2.412 | 2.557 | 31,018,246 | +0.18(+7.79%) |
Sep 05, 2002 | 2.434 | 2.434 | 2.320 | 2.372 | 35,690,460 | -0.09(-3.51%) |
Sep 04, 2002 | 2.465 | 2.502 | 2.391 | 2.458 | 111,335,896 | -0.01(-0.25%) |
Sep 03, 2002 | 2.542 | 2.548 | 2.446 | 2.465 | 21,958,490 | -2.82(-53.38%) |
Aug 28, 2002 | 5.295 | 5.306 | 5.232 | 5.287 | 64,918 | -0.01(-0.16%) |
Aug 27, 2002 | 5.327 | 5.388 | 5.250 | 5.295 | 32,459 | -0.13(-2.48%) |
Aug 26, 2002 | 5.412 | 5.458 | 5.351 | 5.429 | 1,352,585 | +0.04(+0.76%) |
Aug 23, 2002 | 5.393 | 5.437 | 5.371 | 5.388 | 44,664,196 | -0.10(-1.83%) |
Aug 22, 2002 | 5.340 | 5.498 | 5.331 | 5.489 | 1,299,676 | +0.17(+3.19%) |
Aug 21, 2002 | 5.350 | 5.352 | 5.265 | 5.319 | 2,042,023 | -0.03(-0.52%) |
Aug 20, 2002 | 5.391 | 5.407 | 5.294 | 5.347 | 1,746,318 | -0.05(-0.91%) |
Aug 16, 2002 | 5.412 | 5.447 | 5.371 | 5.396 | 1,650,887 | -0.03(-0.59%) |
Aug 15, 2002 | 5.420 | 5.493 | 5.376 | 5.428 | 1,148,415 | +0.03(+0.53%) |
Aug 14, 2002 | 5.248 | 5.415 | 5.208 | 5.400 | 2,612,660 | +0.16(+3.10%) |
Aug 13, 2002 | 5.301 | 5.376 | 5.230 | 5.237 | 1,564,220 | -0.06(-1.18%) |
Aug 12, 2002 | 5.227 | 5.352 | 5.194 | 5.300 | 1,637,903 | +0.50(+10.35%) |
Aug 07, 2002 | 4.796 | 4.829 | 4.671 | 4.803 | 1,608,365 | +0.06(+1.26%) |
Aug 06, 2002 | 4.703 | 4.837 | 4.699 | 4.743 | 1,560,000 | +0.09(+1.96%) |
Aug 05, 2002 | 4.702 | 4.744 | 4.619 | 4.652 | 2,183,546 | -0.05(-1.11%) |
Aug 02, 2002 | 4.807 | 4.845 | 4.674 | 4.704 | 2,303,971 | -0.10(-2.14%) |
Aug 01, 2002 | 4.868 | 4.897 | 4.776 | 4.807 | 1,676,854 | -0.06(-1.33%) |
Jul 31, 2002 | 4.908 | 4.912 | 4.778 | 4.872 | 1,726,193 | -0.02(-0.48%) |
Jul 30, 2002 | 4.791 | 4.923 | 4.740 | 4.895 | 2,153,035 | +0.05(+0.95%) |
Jul 29, 2002 | 4.642 | 4.851 | 4.631 | 4.849 | 1,364,919 | +0.22(+4.75%) |
Jul 26, 2002 | 4.390 | 4.633 | 4.354 | 4.629 | 1,753,459 | +0.24(+5.50%) |
Jul 25, 2002 | 4.375 | 4.535 | 4.282 | 4.388 | 2,129,015 | -0.05(-1.04%) |
Jul 24, 2002 | 4.231 | 4.447 | 4.190 | 4.434 | 3,489,065 | +0.11(+2.49%) |
Jul 23, 2002 | 4.375 | 4.452 | 4.298 | 4.326 | 2,269,889 | -0.02(-0.52%) |
Jul 22, 2002 | 4.493 | 4.514 | 4.314 | 4.349 | 3,195,632 | -0.10(-2.19%) |
Jul 19, 2002 | 4.477 | 4.570 | 4.432 | 4.447 | 2,084,870 | -0.33(-6.82%) |
Jul 17, 2002 | 4.919 | 4.934 | 4.708 | 4.772 | 1,688,215 | -0.22(-4.50%) |
Jul 12, 2002 | 4.982 | 5.042 | 4.965 | 4.997 | 1,469,114 | +0.02(+0.31%) |
Jul 11, 2002 | 5.011 | 5.118 | 4.909 | 4.982 | 2,065,394 | -0.09(-1.80%) |
Jul 10, 2002 | 5.239 | 5.325 | 5.065 | 5.073 | 1,870,637 | -0.15(-2.91%) |
Jul 09, 2002 | 5.287 | 5.287 | 5.225 | 5.225 | 1,558,702 | -0.06(-1.17%) |
Jul 08, 2002 | 5.255 | 5.328 | 5.227 | 5.287 | 1,251,311 | +0.00(+0.00%) |
Jul 05, 2002 | 5.278 | 5.311 | 5.226 | 5.287 | 1,429,189 | +0.09(+1.74%) |
Jul 04, 2002 | 5.268 | 5.284 | 5.183 | 5.196 | 2,554,233 | +0.00(+0.00%) |
Jul 03, 2002 | 5.268 | 5.284 | 5.183 | 5.196 | 2,554,233 | -0.08(-1.50%) |
Jul 02, 2002 | 5.453 | 5.468 | 5.268 | 5.275 | 2,616,880 | -0.19(-3.48%) |