Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 4.626 | 4.738 | 4.584 | 4.651 | 26,503 | -0.09(-1.91%) |
Apr 29, 2003 | 4.737 | 4.787 | 4.711 | 4.742 | 41,691 | -0.12(-2.52%) |
Apr 28, 2003 | 4.953 | 4.982 | 4.785 | 4.864 | 50,327 | -0.12(-2.36%) |
Apr 25, 2003 | 4.993 | 5.071 | 4.903 | 4.982 | 42,584 | -0.10(-1.92%) |
Apr 24, 2003 | 4.869 | 5.223 | 4.825 | 5.079 | 80,404 | +0.15(+3.14%) |
Apr 23, 2003 | 4.851 | 5.035 | 4.814 | 4.925 | 44,073 | +0.14(+2.91%) |
Apr 22, 2003 | 4.449 | 4.802 | 4.449 | 4.785 | 50,029 | +0.12(+2.48%) |
Apr 21, 2003 | 4.601 | 4.693 | 4.601 | 4.669 | 95,591 | +0.05(+1.02%) |
Apr 17, 2003 | 4.601 | 4.651 | 4.601 | 4.622 | 63,132 | +0.02(+0.51%) |
Apr 16, 2003 | 4.570 | 4.601 | 4.569 | 4.599 | 77,128 | +0.02(+0.40%) |
Apr 15, 2003 | 4.525 | 4.592 | 4.449 | 4.580 | 156,639 | +0.04(+0.85%) |
Apr 14, 2003 | 4.533 | 4.574 | 4.533 | 4.542 | 58,069 | +0.02(+0.37%) |
Apr 11, 2003 | 4.550 | 4.550 | 4.449 | 4.525 | 37,224 | -0.01(-0.19%) |
Apr 10, 2003 | 4.493 | 4.533 | 4.381 | 4.533 | 39,010 | +0.00(+0.00%) |
Apr 09, 2003 | 4.527 | 4.535 | 4.357 | 4.533 | 97,974 | -0.06(-1.28%) |
Apr 08, 2003 | 4.626 | 4.626 | 4.592 | 4.592 | 79,213 | -0.07(-1.44%) |
Apr 07, 2003 | 4.701 | 4.701 | 4.617 | 4.659 | 124,477 | +0.14(+3.16%) |
Apr 04, 2003 | 4.575 | 4.651 | 4.508 | 4.517 | 96,782 | -0.06(-1.39%) |
Apr 03, 2003 | 4.550 | 4.617 | 4.533 | 4.580 | 28,588 | +0.03(+0.59%) |
Apr 02, 2003 | 4.658 | 4.693 | 4.550 | 4.553 | 48,838 | -0.10(-2.24%) |
Apr 01, 2003 | 4.696 | 4.701 | 4.560 | 4.658 | 67,003 | +0.04(+0.88%) |
Mar 31, 2003 | 4.616 | 4.911 | 4.491 | 4.617 | 182,845 | +0.01(+0.15%) |
Mar 28, 2003 | 4.283 | 4.920 | 4.281 | 4.611 | 163,190 | +0.43(+10.37%) |
Mar 27, 2003 | 3.884 | 4.177 | 3.884 | 4.177 | 58,367 | +0.30(+7.71%) |
Mar 26, 2003 | 3.845 | 3.879 | 3.791 | 3.879 | 7,444 | +0.07(+1.76%) |
Mar 25, 2003 | 3.873 | 3.873 | 3.811 | 3.811 | 37,224 | -0.06(-1.60%) |
Mar 24, 2003 | 3.988 | 3.988 | 3.744 | 3.873 | 55,389 | -0.16(-3.88%) |
Mar 21, 2003 | 3.988 | 4.062 | 3.956 | 4.030 | 41,988 | +0.07(+1.87%) |
Mar 20, 2003 | 4.021 | 4.088 | 3.736 | 3.956 | 6,313,221 | -0.07(-1.62%) |
Mar 19, 2003 | 3.862 | 4.028 | 3.862 | 4.021 | 73,852 | +0.12(+3.01%) |
Mar 18, 2003 | 3.699 | 3.904 | 3.699 | 3.904 | 66,705 | +0.21(+5.68%) |
Mar 17, 2003 | 3.593 | 3.741 | 3.593 | 3.694 | 38,564 | +0.02(+0.45%) |
Mar 14, 2003 | 3.711 | 3.714 | 3.551 | 3.677 | 5,628,296 | -0.03(-0.85%) |
Mar 13, 2003 | 3.578 | 3.709 | 3.578 | 3.709 | 42,584 | +0.09(+2.41%) |
Mar 12, 2003 | 3.578 | 3.625 | 3.549 | 3.622 | 96,187 | +0.04(+1.03%) |
Mar 11, 2003 | 3.610 | 3.650 | 3.560 | 3.585 | 76,235 | -0.07(-1.93%) |
Mar 10, 2003 | 3.648 | 3.694 | 3.615 | 3.655 | 42,286 | -0.02(-0.59%) |
Mar 07, 2003 | 3.692 | 3.694 | 3.610 | 3.677 | 10,124 | -0.01(-0.27%) |
Mar 06, 2003 | 3.714 | 3.714 | 3.593 | 3.687 | 58,367 | -0.04(-1.04%) |
Mar 05, 2003 | 3.753 | 3.796 | 3.618 | 3.726 | 135,496 | -0.03(-0.72%) |
Mar 04, 2003 | 3.692 | 3.823 | 3.692 | 3.753 | 54,198 | +0.04(+1.13%) |
Mar 03, 2003 | 3.544 | 3.727 | 3.544 | 3.711 | 48,540 | +0.16(+4.49%) |
Feb 28, 2003 | 3.403 | 3.588 | 3.403 | 3.551 | 73,257 | +0.12(+3.42%) |
Feb 27, 2003 | 3.408 | 3.435 | 3.293 | 3.434 | 8,338 | -0.00(-0.10%) |
Feb 26, 2003 | 3.425 | 3.502 | 3.418 | 3.437 | 17,867 | -0.00(-0.10%) |
Feb 25, 2003 | 3.442 | 3.452 | 3.308 | 3.440 | 48,540 | -0.02(-0.44%) |
Feb 24, 2003 | 3.462 | 3.486 | 3.331 | 3.455 | 57,474 | +0.04(+1.03%) |
Feb 21, 2003 | 3.355 | 3.487 | 3.341 | 3.420 | 64,323 | +0.07(+2.00%) |
Feb 20, 2003 | 3.271 | 3.395 | 3.271 | 3.353 | 24,121 | +0.11(+3.31%) |
Feb 19, 2003 | 3.084 | 3.358 | 3.084 | 3.246 | 250,742 | +0.16(+5.17%) |
Feb 18, 2003 | 3.046 | 3.086 | 3.046 | 3.086 | 11,911 | +0.04(+1.32%) |
Feb 14, 2003 | 2.955 | 3.046 | 2.955 | 3.046 | 70,577 | +0.11(+3.72%) |
Feb 13, 2003 | 2.943 | 2.982 | 2.921 | 2.937 | 12,209 | +0.00(+0.00%) |
Feb 12, 2003 | 2.921 | 2.937 | 2.921 | 2.937 | 19,356 | -0.01(-0.23%) |
Feb 11, 2003 | 2.943 | 2.943 | 2.943 | 2.943 | 0 | +0.00(+0.00%) |
Feb 10, 2003 | 2.930 | 2.985 | 2.930 | 2.943 | 19,654 | +0.01(+0.46%) |
Feb 07, 2003 | 2.928 | 2.987 | 2.927 | 2.930 | 64,621 | +0.00(+0.06%) |
Feb 06, 2003 | 2.839 | 2.937 | 2.829 | 2.928 | 96,485 | +0.04(+1.45%) |
Feb 05, 2003 | 2.881 | 2.886 | 2.846 | 2.886 | 2,680 | +0.03(+0.94%) |
Feb 04, 2003 | 2.878 | 2.878 | 2.859 | 2.859 | 893 | +0.01(+0.47%) |
Feb 03, 2003 | 2.893 | 2.893 | 2.838 | 2.846 | 3,573 | -0.04(-1.45%) |
Jan 31, 2003 | 2.838 | 2.895 | 2.838 | 2.888 | 2,977 | +0.02(+0.64%) |
Jan 30, 2003 | 2.896 | 2.921 | 2.869 | 2.869 | 5,658 | -0.03(-0.93%) |
Jan 29, 2003 | 2.876 | 2.896 | 2.861 | 2.896 | 1,488 | -0.02(-0.75%) |
Jan 28, 2003 | 2.866 | 2.918 | 2.796 | 2.918 | 32,161 | +0.06(+2.11%) |
Jan 27, 2003 | 2.896 | 2.896 | 2.858 | 2.858 | 3,573 | -0.05(-1.61%) |
Jan 24, 2003 | 2.970 | 2.980 | 2.896 | 2.905 | 10,124 | -0.08(-2.69%) |
Jan 23, 2003 | 2.985 | 2.985 | 2.985 | 2.985 | 297 | +0.03(+0.84%) |
Jan 22, 2003 | 2.965 | 2.984 | 2.960 | 2.960 | 7,742 | -0.00(-0.11%) |
Jan 21, 2003 | 3.014 | 3.022 | 2.963 | 2.963 | 47,349 | -0.06(-1.94%) |
Jan 17, 2003 | 3.022 | 3.022 | 3.022 | 3.022 | 6,551 | +0.00(+0.00%) |
Jan 16, 2003 | 2.962 | 3.022 | 2.962 | 3.022 | 11,018 | +0.08(+2.86%) |
Jan 15, 2003 | 2.994 | 2.994 | 2.921 | 2.938 | 31,268 | -0.08(-2.72%) |
Jan 14, 2003 | 3.012 | 3.026 | 2.992 | 3.021 | 23,525 | +0.01(+0.22%) |
Jan 13, 2003 | 3.021 | 3.027 | 3.002 | 3.014 | 43,477 | -0.01(-0.33%) |
Jan 10, 2003 | 3.024 | 3.026 | 3.024 | 3.024 | 18,760 | +0.01(+0.39%) |
Jan 09, 2003 | 2.997 | 3.044 | 2.997 | 3.012 | 64,025 | -0.01(-0.22%) |
Jan 08, 2003 | 3.036 | 3.063 | 2.972 | 3.019 | 39,010 | +0.05(+1.64%) |
Jan 07, 2003 | 2.995 | 3.012 | 2.938 | 2.970 | 315,065 | -0.02(-0.73%) |
Jan 06, 2003 | 2.990 | 3.016 | 2.989 | 2.992 | 11,911 | -0.01(-0.45%) |
Jan 03, 2003 | 3.044 | 3.044 | 2.997 | 3.005 | 14,591 | -0.05(-1.65%) |
Jan 02, 2003 | 3.101 | 3.106 | 3.056 | 3.056 | 12,209 | -0.07(-2.26%) |
Dec 31, 2002 | 3.121 | 3.173 | 3.108 | 3.126 | 18,463 | -3.01(-49.04%) |
Dec 27, 2002 | 6.206 | 6.263 | 6.118 | 6.135 | 54,496 | -0.08(-1.24%) |
Dec 26, 2002 | 6.165 | 6.286 | 6.162 | 6.212 | 24,716 | +0.04(+0.71%) |
Dec 24, 2002 | 6.128 | 6.296 | 6.128 | 6.169 | 25,908 | +0.04(+0.66%) |
Dec 23, 2002 | 6.179 | 6.165 | 5.877 | 6.128 | 72,066 | +0.22(+3.69%) |
Dec 20, 2002 | 6.179 | 6.179 | 5.877 | 5.910 | 34,841 | -0.34(-5.48%) |
Dec 19, 2002 | 6.286 | 6.427 | 6.222 | 6.253 | 41,393 | +0.01(+0.11%) |
Dec 18, 2002 | 6.081 | 6.464 | 6.044 | 6.246 | 84,275 | +0.12(+1.92%) |
Dec 17, 2002 | 6.108 | 6.128 | 6.044 | 6.128 | 2,382 | -0.02(-0.38%) |
Dec 16, 2002 | 5.920 | 6.528 | 5.920 | 6.152 | 37,521 | +0.34(+5.90%) |
Dec 13, 2002 | 5.608 | 5.809 | 5.608 | 5.809 | 15,783 | +0.13(+2.37%) |
Dec 12, 2002 | 5.373 | 5.709 | 5.373 | 5.675 | 41,691 | +0.31(+5.82%) |
Dec 11, 2002 | 5.339 | 5.363 | 5.339 | 5.363 | 1,191 | +0.02(+0.45%) |
Dec 10, 2002 | 5.316 | 5.339 | 5.316 | 5.339 | 1,191 | +0.05(+0.95%) |
Dec 09, 2002 | 5.255 | 5.289 | 5.222 | 5.289 | 11,316 | -0.03(-0.63%) |
Dec 06, 2002 | 5.289 | 5.322 | 5.286 | 5.322 | 19,058 | +0.07(+1.28%) |
Dec 05, 2002 | 5.255 | 5.255 | 5.255 | 5.255 | 0 | +0.00(+0.00%) |
Dec 04, 2002 | 5.255 | 5.255 | 5.255 | 5.255 | 1,191 | +0.05(+0.96%) |
Dec 03, 2002 | 5.205 | 5.205 | 5.205 | 5.205 | 1,191 | -0.01(-0.13%) |
Dec 02, 2002 | 5.208 | 5.218 | 5.208 | 5.212 | 2,977 | +0.00(+0.06%) |
Nov 29, 2002 | 5.171 | 5.262 | 5.171 | 5.208 | 8,338 | +0.00(+0.06%) |
Nov 27, 2002 | 5.104 | 5.306 | 5.104 | 5.205 | 42,584 | +0.07(+1.31%) |
Nov 26, 2002 | 5.094 | 5.138 | 5.037 | 5.138 | 23,227 | +0.13(+2.68%) |
Nov 25, 2002 | 5.138 | 5.138 | 5.003 | 5.003 | 39,308 | -0.13(-2.61%) |
Nov 22, 2002 | 5.121 | 5.138 | 5.101 | 5.138 | 27,992 | +0.00(+0.00%) |
Nov 21, 2002 | 5.121 | 5.188 | 5.121 | 5.138 | 8,040 | +0.02(+0.33%) |
Nov 20, 2002 | 5.077 | 5.138 | 5.077 | 5.121 | 14,294 | +0.00(+0.00%) |
Nov 19, 2002 | 5.104 | 5.138 | 5.104 | 5.121 | 10,422 | +0.02(+0.33%) |
Nov 18, 2002 | 5.097 | 5.168 | 5.094 | 5.104 | 30,970 | +0.01(+0.20%) |
Nov 15, 2002 | 5.094 | 5.094 | 5.094 | 5.094 | 297 | +0.01(+0.13%) |
Nov 14, 2002 | 5.087 | 5.087 | 5.087 | 5.087 | 0 | +0.00(+0.00%) |
Nov 13, 2002 | 5.037 | 5.087 | 5.037 | 5.087 | 1,488 | +0.05(+1.00%) |
Nov 12, 2002 | 5.037 | 5.037 | 5.037 | 5.037 | 1,488 | +0.00(+0.00%) |
Nov 11, 2002 | 5.037 | 5.037 | 5.037 | 5.037 | 7,444 | -0.00(-0.07%) |
Nov 08, 2002 | 5.040 | 5.040 | 5.037 | 5.040 | 8,040 | +0.00(+0.07%) |
Nov 07, 2002 | 5.037 | 5.037 | 5.037 | 5.037 | 0 | +0.00(+0.00%) |
Nov 06, 2002 | 5.037 | 5.037 | 5.020 | 5.037 | 4,466 | +0.00(+0.00%) |
Nov 05, 2002 | 5.037 | 5.037 | 5.037 | 5.037 | 595 | -0.17(-3.23%) |
Nov 04, 2002 | 5.087 | 5.215 | 5.087 | 5.205 | 4,764 | -0.00(-0.01%) |
Nov 01, 2002 | 5.034 | 5.275 | 5.034 | 5.205 | 29,183 | +0.16(+3.27%) |
Oct 31, 2002 | 5.040 | 5.040 | 5.037 | 5.040 | 893 | -0.03(-0.60%) |
Oct 30, 2002 | 5.071 | 5.071 | 5.071 | 5.071 | 1,191 | -0.05(-0.92%) |
Oct 29, 2002 | 5.134 | 5.239 | 5.054 | 5.118 | 82,190 | +0.16(+3.33%) |
Oct 28, 2002 | 4.842 | 4.842 | 4.842 | 4.953 | 19,952 | +0.27(+5.73%) |
Oct 25, 2002 | 4.876 | 4.876 | 4.684 | 4.684 | 46,753 | -0.18(-3.79%) |
Oct 24, 2002 | 4.869 | 4.869 | 4.869 | 4.869 | 32,757 | -0.03(-0.68%) |
Oct 23, 2002 | 4.903 | 4.903 | 4.903 | 4.903 | 19,058 | +0.02(+0.41%) |
Oct 22, 2002 | 4.886 | 4.886 | 4.775 | 4.883 | 4,169 | -0.19(-3.71%) |
Oct 21, 2002 | 5.074 | 5.074 | 5.071 | 5.071 | 12,805 | +0.10(+2.03%) |
Oct 18, 2002 | 5.081 | 5.081 | 4.970 | 4.970 | 3,871 | -0.15(-2.95%) |
Oct 17, 2002 | 5.145 | 5.145 | 5.064 | 5.121 | 142,940 | +0.02(+0.33%) |
Oct 16, 2002 | 5.104 | 5.104 | 5.104 | 5.104 | 0 | +0.00(+0.00%) |
Oct 15, 2002 | 5.047 | 5.141 | 5.047 | 5.104 | 13,400 | +0.06(+1.13%) |
Oct 14, 2002 | 5.104 | 5.104 | 5.047 | 5.047 | 327,572 | -0.10(-1.89%) |
Oct 11, 2002 | 5.049 | 5.145 | 5.042 | 5.145 | 833,821 | -0.11(-2.11%) |
Oct 10, 2002 | 5.084 | 5.255 | 5.047 | 5.255 | 13,400 | +0.13(+2.49%) |
Oct 09, 2002 | 5.145 | 5.145 | 5.128 | 5.128 | 4,169 | -0.07(-1.42%) |
Oct 08, 2002 | 5.171 | 5.205 | 5.155 | 5.202 | 114,352 | +0.06(+1.18%) |
Oct 07, 2002 | 5.171 | 5.175 | 5.141 | 5.141 | 88,742 | -0.03(-0.58%) |
Oct 04, 2002 | 5.124 | 5.239 | 5.124 | 5.171 | 49,433 | -0.12(-2.35%) |
Oct 03, 2002 | 5.165 | 5.299 | 5.091 | 5.296 | 16,974 | -0.05(-0.94%) |
Oct 02, 2002 | 5.339 | 5.346 | 5.205 | 5.346 | 8,636 | +0.04(+0.70%) |
Oct 01, 2002 | 5.205 | 5.309 | 5.205 | 5.309 | 11,911 | +0.12(+2.33%) |
Sep 30, 2002 | 5.114 | 5.188 | 5.114 | 5.188 | 893 | +0.07(+1.31%) |
Sep 27, 2002 | 5.111 | 5.148 | 5.111 | 5.121 | 8,040 | -0.08(-1.61%) |
Sep 26, 2002 | 5.161 | 5.235 | 5.148 | 5.205 | 28,885 | +0.03(+0.52%) |
Sep 25, 2002 | 5.171 | 5.178 | 5.111 | 5.178 | 14,889 | -0.02(-0.32%) |
Sep 24, 2002 | 5.155 | 5.195 | 5.138 | 5.195 | 58,665 | +0.03(+0.52%) |
Sep 23, 2002 | 5.138 | 5.168 | 5.138 | 5.168 | 2,680 | +0.06(+1.25%) |
Sep 20, 2002 | 5.104 | 5.104 | 5.104 | 5.104 | 0 | +0.00(+0.00%) |
Sep 19, 2002 | 5.121 | 5.121 | 5.104 | 5.104 | 5,955 | -0.02(-0.33%) |
Sep 18, 2002 | 5.121 | 5.121 | 5.121 | 5.121 | 11,911 | -0.02(-0.39%) |
Sep 17, 2002 | 5.121 | 5.141 | 5.121 | 5.141 | 6,551 | +0.02(+0.39%) |
Sep 16, 2002 | 5.121 | 5.134 | 5.121 | 5.121 | 15,485 | -0.02(-0.33%) |
Sep 13, 2002 | 5.138 | 5.141 | 5.135 | 5.138 | 35,735 | -0.02(-0.33%) |
Sep 12, 2002 | 5.188 | 5.188 | 5.155 | 5.155 | 29,183 | -0.05(-0.97%) |
Sep 11, 2002 | 5.148 | 5.205 | 5.148 | 5.205 | 10,720 | +0.07(+1.31%) |
Sep 10, 2002 | 5.138 | 5.138 | 5.138 | 5.138 | 5,955 | +0.00(+0.00%) |
Sep 09, 2002 | 5.218 | 5.272 | 5.138 | 5.138 | 25,610 | -0.03(-0.65%) |
Sep 06, 2002 | 5.155 | 5.171 | 5.155 | 5.171 | 63,430 | +0.00(+0.00%) |
Sep 05, 2002 | 5.171 | 5.171 | 5.171 | 5.171 | 8,040 | -0.03(-0.65%) |
Sep 04, 2002 | 5.205 | 5.205 | 5.205 | 5.205 | 8,636 | +0.00(+0.00%) |
Sep 03, 2002 | 5.289 | 5.289 | 5.205 | 5.205 | 7,444 | -0.17(-3.12%) |
Aug 30, 2002 | 5.249 | 5.380 | 5.215 | 5.373 | 11,613 | +0.12(+2.37%) |
Aug 29, 2002 | 5.205 | 5.249 | 5.188 | 5.249 | 8,636 | -0.06(-1.14%) |
Aug 28, 2002 | 5.188 | 5.309 | 5.171 | 5.309 | 11,316 | +0.17(+3.33%) |
Aug 27, 2002 | 5.178 | 5.178 | 5.138 | 5.138 | 4,169 | -0.03(-0.52%) |
Aug 26, 2002 | 5.054 | 5.165 | 5.054 | 5.165 | 16,080 | +0.13(+2.53%) |
Aug 23, 2002 | 5.037 | 5.061 | 5.037 | 5.037 | 12,209 | +0.03(+0.68%) |
Aug 22, 2002 | 5.003 | 5.003 | 5.003 | 5.003 | 5,955 | -0.03(-0.67%) |
Aug 21, 2002 | 4.953 | 5.037 | 4.953 | 5.037 | 7,444 | +0.11(+2.32%) |
Aug 20, 2002 | 5.003 | 5.003 | 4.923 | 4.923 | 8,933 | -0.08(-1.61%) |
Aug 16, 2002 | 4.953 | 5.020 | 4.953 | 5.003 | 8,040 | -0.02(-0.33%) |
Aug 15, 2002 | 4.903 | 5.020 | 4.903 | 5.020 | 6,551 | +0.12(+2.40%) |
Aug 14, 2002 | 4.903 | 4.903 | 4.903 | 4.903 | 0 | +0.00(+0.00%) |
Aug 13, 2002 | 4.903 | 4.903 | 4.903 | 4.903 | 0 | +0.00(+0.00%) |
Aug 12, 2002 | 4.953 | 4.980 | 4.903 | 4.903 | 7,444 | -0.10(-2.01%) |
Aug 07, 2002 | 4.943 | 5.071 | 4.943 | 5.003 | 5,955 | +0.06(+1.22%) |
Aug 06, 2002 | 4.836 | 4.943 | 4.785 | 4.943 | 25,312 | +0.24(+5.14%) |
Aug 05, 2002 | 4.869 | 4.869 | 4.533 | 4.701 | 17,867 | -0.08(-1.75%) |
Aug 02, 2002 | 4.852 | 5.044 | 4.718 | 4.785 | 14,889 | -0.08(-1.72%) |
Aug 01, 2002 | 5.003 | 5.037 | 4.869 | 4.869 | 26,801 | -0.29(-5.54%) |
Jul 31, 2002 | 4.701 | 5.155 | 4.701 | 5.155 | 80,404 | +0.41(+8.63%) |
Jul 30, 2002 | 4.735 | 4.852 | 4.634 | 4.745 | 25,014 | +0.21(+4.67%) |
Jul 29, 2002 | 4.701 | 4.825 | 4.533 | 4.533 | 36,033 | -0.16(-3.50%) |
Jul 26, 2002 | 4.658 | 4.698 | 4.550 | 4.698 | 26,801 | +0.16(+3.63%) |
Jul 25, 2002 | 4.500 | 4.701 | 4.500 | 4.533 | 8,636 | -0.13(-2.88%) |
Jul 24, 2002 | 4.533 | 4.668 | 4.416 | 4.668 | 11,018 | +0.07(+1.53%) |
Jul 23, 2002 | 4.416 | 4.597 | 4.399 | 4.597 | 11,613 | +0.00(+0.00%) |
Jul 22, 2002 | 4.416 | 4.597 | 4.416 | 4.597 | 5,955 | +0.08(+1.78%) |
Jul 19, 2002 | 4.701 | 4.701 | 4.365 | 4.517 | 13,698 | -0.24(-5.01%) |
Jul 17, 2002 | 4.795 | 4.795 | 4.755 | 4.755 | 3,871 | -0.38(-7.45%) |
Jul 12, 2002 | 5.138 | 5.138 | 5.138 | 5.138 | 0 | +0.00(+0.00%) |
Jul 11, 2002 | 5.138 | 5.138 | 5.138 | 5.138 | 297 | -0.04(-0.78%) |
Jul 10, 2002 | 5.185 | 5.185 | 5.034 | 5.178 | 12,209 | -0.03(-0.52%) |
Jul 09, 2002 | 5.222 | 5.222 | 5.205 | 5.205 | 5,658 | -0.02(-0.32%) |
Jul 08, 2002 | 5.356 | 5.356 | 5.222 | 5.222 | 4,764 | -0.13(-2.51%) |
Jul 05, 2002 | 5.356 | 5.356 | 5.356 | 5.356 | 0 | +0.00(+0.00%) |
Jul 04, 2002 | 5.289 | 5.356 | 5.205 | 5.356 | 15,783 | +0.00(+0.00%) |
Jul 03, 2002 | 5.289 | 5.356 | 5.205 | 5.356 | 15,783 | -0.01(-0.25%) |
Jul 02, 2002 | 5.504 | 5.504 | 5.225 | 5.369 | 5,955 | -0.14(-2.50%) |
Jul 01, 2002 | 5.474 | 5.507 | 5.289 | 5.507 | 6,551 | +0.27(+5.13%) |
Jun 28, 2002 | 5.336 | 5.373 | 5.239 | 5.239 | 28,588 | +0.03(+0.65%) |
Jun 27, 2002 | 5.289 | 5.390 | 5.185 | 5.205 | 120,308 | +0.00(+0.06%) |
Jun 26, 2002 | 5.339 | 5.356 | 5.087 | 5.202 | 38,117 | -0.04(-0.71%) |
Jun 25, 2002 | 5.239 | 5.239 | 5.104 | 5.239 | 8,040 | +0.10(+1.96%) |
Jun 21, 2002 | 5.155 | 5.356 | 5.155 | 5.138 | 87,253 | +0.02(+0.33%) |
Jun 20, 2002 | 4.953 | 5.121 | 4.953 | 5.121 | 28,885 | +0.25(+5.17%) |
Jun 19, 2002 | 4.987 | 4.987 | 4.869 | 4.869 | 8,636 | -0.02(-0.34%) |
Jun 18, 2002 | 4.886 | 4.886 | 4.886 | 4.886 | 0 | +0.00(+0.00%) |
Jun 17, 2002 | 4.886 | 4.886 | 4.886 | 4.886 | 595 | -0.07(-1.36%) |
Jun 14, 2002 | 5.037 | 5.037 | 4.768 | 4.953 | 9,529 | -0.08(-1.67%) |
Jun 12, 2002 | 5.289 | 5.289 | 5.037 | 5.037 | 18,165 | -0.34(-6.25%) |
Jun 11, 2002 | 5.306 | 5.373 | 5.222 | 5.373 | 18,760 | -0.02(-0.31%) |
Jun 10, 2002 | 5.474 | 5.474 | 5.390 | 5.390 | 6,253 | -0.07(-1.23%) |
Jun 07, 2002 | 5.453 | 5.524 | 5.453 | 5.457 | 16,080 | +0.02(+0.31%) |
Jun 06, 2002 | 5.440 | 5.440 | 5.440 | 5.440 | 0 | +0.00(+0.00%) |
Jun 05, 2002 | 5.537 | 5.537 | 5.390 | 5.440 | 7,742 | +0.00(+0.00%) |
May 31, 2002 | 5.457 | 5.457 | 5.440 | 5.440 | 12,805 | +0.24(+4.52%) |
May 28, 2002 | 5.205 | 5.205 | 5.205 | 5.205 | 3,275 | -0.05(-0.90%) |
May 27, 2002 | 5.406 | 5.406 | 5.205 | 5.252 | 35,139 | +0.00(+0.00%) |
May 24, 2002 | 5.406 | 5.406 | 5.373 | 5.252 | 32,757 | -0.12(-2.25%) |
May 23, 2002 | 5.675 | 5.675 | 5.440 | 5.373 | 16,080 | -0.30(-5.33%) |
May 22, 2002 | 5.776 | 5.776 | 5.675 | 5.675 | 5,658 | -0.17(-2.87%) |
May 21, 2002 | 5.826 | 5.843 | 5.826 | 5.843 | 5,955 | +0.02(+0.29%) |
May 20, 2002 | 5.860 | 5.860 | 5.826 | 5.826 | 8,040 | -0.03(-0.57%) |
May 17, 2002 | 5.843 | 5.860 | 5.843 | 5.860 | 2,382 | +0.02(+0.29%) |
May 16, 2002 | 5.776 | 5.843 | 5.776 | 5.843 | 8,636 | +0.07(+1.16%) |
May 15, 2002 | 5.709 | 5.826 | 5.709 | 5.776 | 85,466 | +0.07(+1.18%) |
May 14, 2002 | 5.709 | 5.709 | 5.709 | 5.709 | 11,018 | +0.00(+0.00%) |
May 13, 2002 | 5.709 | 5.709 | 5.709 | 5.709 | 1,786 | +0.00(+0.00%) |
May 10, 2002 | 5.709 | 5.709 | 5.709 | 5.709 | 5,955 | +0.00(+0.00%) |
May 09, 2002 | 5.641 | 5.709 | 5.625 | 5.709 | 118,521 | +0.13(+2.41%) |
May 08, 2002 | 5.541 | 5.574 | 5.541 | 5.574 | 2,977 | +0.03(+0.61%) |
May 07, 2002 | 5.490 | 5.541 | 5.457 | 5.541 | 21,738 | +0.03(+0.61%) |
May 06, 2002 | 5.507 | 5.507 | 5.457 | 5.507 | 74,448 | +0.02(+0.31%) |
May 03, 2002 | 5.457 | 5.490 | 5.457 | 5.490 | 9,827 | +0.02(+0.31%) |
May 02, 2002 | 5.423 | 5.507 | 5.423 | 5.474 | 56,580 | +0.02(+0.31%) |