Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 3.550 | 3.550 | 3.550 | 3.550 | 0 | +0.00(+0.00%) |
Apr 29, 2003 | 3.448 | 3.550 | 3.448 | 3.550 | 2,596 | +0.10(+2.95%) |
Apr 28, 2003 | 3.347 | 3.448 | 3.347 | 3.448 | 432 | +0.06(+1.63%) |
Apr 25, 2003 | 3.189 | 3.393 | 3.189 | 3.393 | 4,975 | +0.20(+6.38%) |
Apr 24, 2003 | 3.494 | 3.513 | 3.152 | 3.189 | 20,336 | -0.31(-8.73%) |
Apr 23, 2003 | 3.420 | 3.494 | 3.420 | 3.494 | 2,271 | -0.02(-0.53%) |
Apr 22, 2003 | 3.513 | 3.513 | 3.513 | 3.513 | 3,028 | +0.00(+0.00%) |
Apr 21, 2003 | 3.457 | 3.513 | 3.152 | 3.513 | 13,954 | +0.06(+1.88%) |
Apr 17, 2003 | 3.448 | 3.448 | 3.448 | 3.448 | 0 | +0.00(+0.00%) |
Apr 16, 2003 | 3.448 | 3.448 | 3.448 | 3.448 | 0 | +0.00(+0.00%) |
Apr 15, 2003 | 3.254 | 3.448 | 3.254 | 3.448 | 2,379 | +0.06(+1.91%) |
Apr 14, 2003 | 3.393 | 3.457 | 3.383 | 3.383 | 2,920 | +0.15(+4.57%) |
Apr 11, 2003 | 3.236 | 3.236 | 3.236 | 3.236 | 1,081 | -0.13(-3.85%) |
Apr 10, 2003 | 3.365 | 3.430 | 3.365 | 3.365 | 3,136 | +0.18(+5.51%) |
Apr 09, 2003 | 3.097 | 3.189 | 3.097 | 3.189 | 29,314 | +0.09(+2.99%) |
Apr 08, 2003 | 3.236 | 3.236 | 3.097 | 3.097 | 1,514 | -0.05(-1.47%) |
Apr 07, 2003 | 3.365 | 3.365 | 3.060 | 3.143 | 10,276 | -0.09(-2.86%) |
Apr 04, 2003 | 3.245 | 3.291 | 3.236 | 3.236 | 13,197 | -0.01(-0.28%) |
Apr 03, 2003 | 3.337 | 3.337 | 3.236 | 3.245 | 14,927 | -0.08(-2.50%) |
Apr 02, 2003 | 3.273 | 3.374 | 3.273 | 3.328 | 12,439 | +0.09(+2.86%) |
Apr 01, 2003 | 3.291 | 3.291 | 3.236 | 3.236 | 9,086 | -0.05(-1.41%) |
Mar 31, 2003 | 3.236 | 3.337 | 3.236 | 3.282 | 3,894 | +0.05(+1.43%) |
Mar 28, 2003 | 3.291 | 3.291 | 3.236 | 3.236 | 5,733 | -0.06(-1.69%) |
Mar 27, 2003 | 3.143 | 3.291 | 3.143 | 3.291 | 16,117 | +0.15(+4.71%) |
Mar 26, 2003 | 3.097 | 3.143 | 3.097 | 3.143 | 6,706 | +0.05(+1.49%) |
Mar 25, 2003 | 3.097 | 3.097 | 3.097 | 3.097 | 108 | +0.08(+2.76%) |
Mar 24, 2003 | 3.032 | 3.032 | 3.014 | 3.014 | 216 | -0.20(-6.32%) |
Mar 21, 2003 | 3.217 | 3.217 | 3.217 | 3.217 | 108 | +0.19(+6.42%) |
Mar 20, 2003 | 3.023 | 3.023 | 3.023 | 3.023 | 0 | +0.00(+0.00%) |
Mar 19, 2003 | 3.069 | 3.310 | 3.014 | 3.023 | 3,569 | -0.04(-1.21%) |
Mar 18, 2003 | 2.690 | 3.060 | 2.690 | 3.060 | 5,733 | +0.43(+16.14%) |
Mar 17, 2003 | 2.635 | 2.699 | 2.635 | 2.635 | 16,117 | -0.06(-2.06%) |
Mar 14, 2003 | 2.699 | 2.699 | 2.635 | 2.690 | 5,949 | +0.11(+4.30%) |
Mar 13, 2003 | 2.579 | 2.579 | 2.542 | 2.579 | 12,656 | -0.06(-2.11%) |
Mar 12, 2003 | 2.602 | 2.635 | 2.602 | 2.635 | 973 | +0.05(+1.79%) |
Mar 11, 2003 | 2.625 | 2.635 | 2.570 | 2.588 | 7,031 | -0.03(-1.06%) |
Mar 10, 2003 | 2.727 | 2.727 | 2.496 | 2.616 | 5,192 | -0.18(-6.29%) |
Mar 07, 2003 | 2.884 | 2.884 | 2.792 | 2.792 | 865 | +0.00(+0.00%) |
Mar 06, 2003 | 2.884 | 2.884 | 2.792 | 2.792 | 2,487 | -0.10(-3.51%) |
Mar 05, 2003 | 2.829 | 2.894 | 2.773 | 2.894 | 18,930 | -0.03(-0.95%) |
Mar 04, 2003 | 3.134 | 3.134 | 2.921 | 2.921 | 3,136 | -0.19(-6.23%) |
Mar 03, 2003 | 2.884 | 3.115 | 2.866 | 3.115 | 1,406 | +0.06(+1.81%) |
Feb 28, 2003 | 3.152 | 3.152 | 3.060 | 3.060 | 649 | -0.09(-2.93%) |
Feb 27, 2003 | 3.134 | 3.162 | 3.134 | 3.152 | 540 | +0.27(+9.29%) |
Feb 26, 2003 | 2.884 | 2.884 | 2.884 | 2.884 | 1,081 | -0.04(-1.27%) |
Feb 25, 2003 | 2.949 | 2.977 | 2.783 | 2.921 | 7,355 | -0.09(-3.07%) |
Feb 24, 2003 | 3.041 | 3.060 | 2.949 | 3.014 | 4,326 | +0.06(+1.88%) |
Feb 21, 2003 | 2.977 | 3.041 | 2.949 | 2.958 | 28,232 | -0.22(-7.00%) |
Feb 20, 2003 | 3.411 | 3.420 | 3.181 | 3.181 | 2,379 | -0.30(-8.73%) |
Feb 19, 2003 | 3.051 | 3.485 | 2.681 | 3.485 | 5,949 | +0.43(+13.90%) |
Feb 18, 2003 | 2.875 | 3.060 | 2.875 | 3.060 | 540 | +0.19(+6.77%) |
Feb 14, 2003 | 2.866 | 2.894 | 2.773 | 2.866 | 14,819 | -0.05(-1.59%) |
Feb 13, 2003 | 3.106 | 3.106 | 2.792 | 2.912 | 48,893 | -0.19(-6.25%) |
Feb 12, 2003 | 3.106 | 3.106 | 3.106 | 3.106 | 324 | +0.02(+0.60%) |
Feb 11, 2003 | 3.236 | 3.236 | 3.004 | 3.088 | 2,596 | -0.15(-4.57%) |
Feb 10, 2003 | 3.143 | 3.236 | 3.143 | 3.236 | 3,569 | -0.02(-0.57%) |
Feb 07, 2003 | 3.467 | 3.467 | 3.236 | 3.254 | 8,437 | -0.23(-6.53%) |
Feb 06, 2003 | 3.467 | 3.531 | 3.467 | 3.481 | 7,680 | +0.01(+0.16%) |
Feb 05, 2003 | 3.513 | 3.513 | 3.476 | 3.476 | 6,923 | +0.00(+0.00%) |
Feb 04, 2003 | 3.420 | 3.476 | 3.420 | 3.476 | 973 | -0.05(-1.31%) |
Feb 03, 2003 | 3.328 | 3.522 | 3.328 | 3.522 | 15,576 | -0.01(-0.26%) |
Jan 31, 2003 | 3.531 | 3.531 | 3.476 | 3.531 | 16,983 | +0.06(+1.87%) |
Jan 30, 2003 | 3.605 | 3.615 | 3.467 | 3.467 | 9,951 | -0.14(-3.85%) |
Jan 29, 2003 | 3.605 | 3.605 | 3.605 | 3.605 | 432 | -0.01(-0.26%) |
Jan 28, 2003 | 3.615 | 3.642 | 3.605 | 3.615 | 9,843 | -0.01(-0.26%) |
Jan 27, 2003 | 3.605 | 3.652 | 3.605 | 3.624 | 973 | +0.00(+0.00%) |
Jan 24, 2003 | 3.652 | 3.661 | 3.624 | 3.624 | 3,028 | -0.07(-2.00%) |
Jan 23, 2003 | 3.707 | 3.707 | 3.698 | 3.698 | 6,382 | -0.01(-0.25%) |
Jan 22, 2003 | 3.707 | 3.707 | 3.707 | 3.707 | 540 | +0.01(+0.25%) |
Jan 21, 2003 | 3.716 | 3.846 | 3.698 | 3.698 | 3,786 | -0.05(-1.23%) |
Jan 17, 2003 | 3.707 | 3.744 | 3.707 | 3.744 | 757 | +0.00(+0.00%) |
Jan 16, 2003 | 3.633 | 3.744 | 3.559 | 3.744 | 5,408 | +0.05(+1.25%) |
Jan 15, 2003 | 3.652 | 3.698 | 3.596 | 3.698 | 1,514 | -0.09(-2.44%) |
Jan 14, 2003 | 3.698 | 3.790 | 3.291 | 3.790 | 18,064 | +0.20(+5.67%) |
Jan 13, 2003 | 3.273 | 3.587 | 3.254 | 3.587 | 6,273 | +0.27(+8.08%) |
Jan 10, 2003 | 3.236 | 3.587 | 3.236 | 3.319 | 9,302 | -0.01(-0.28%) |
Jan 09, 2003 | 3.236 | 3.550 | 3.180 | 3.328 | 7,247 | +0.10(+3.15%) |
Jan 08, 2003 | 3.226 | 3.226 | 3.226 | 3.226 | 0 | +0.00(+0.00%) |
Jan 07, 2003 | 3.143 | 3.236 | 3.004 | 3.226 | 2,055 | +0.09(+2.95%) |
Jan 06, 2003 | 2.977 | 3.134 | 2.977 | 3.134 | 1,838 | +0.06(+2.11%) |
Jan 03, 2003 | 3.069 | 3.069 | 3.069 | 3.069 | 973 | -0.09(-2.92%) |
Jan 02, 2003 | 3.115 | 3.162 | 3.097 | 3.162 | 5,949 | +0.20(+6.88%) |
Dec 31, 2002 | 2.894 | 2.958 | 2.801 | 2.958 | 17,523 | +0.06(+2.24%) |
Dec 30, 2002 | 3.041 | 3.171 | 2.884 | 2.894 | 16,334 | -0.15(-4.83%) |
Dec 27, 2002 | 3.133 | 3.133 | 2.882 | 3.041 | 15,360 | -0.13(-4.14%) |
Dec 26, 2002 | 3.642 | 3.698 | 3.171 | 3.172 | 3,461 | +0.30(+10.32%) |
Dec 24, 2002 | 2.921 | 3.439 | 2.875 | 2.875 | 28,232 | -0.05(-1.58%) |
Dec 23, 2002 | 3.282 | 2.977 | 2.921 | 2.921 | 12,331 | -0.07(-2.47%) |
Dec 20, 2002 | 3.282 | 3.282 | 2.958 | 2.995 | 18,605 | -0.06(-1.82%) |
Dec 19, 2002 | 2.949 | 3.051 | 2.949 | 3.051 | 3,569 | -0.15(-4.62%) |
Dec 18, 2002 | 3.004 | 3.236 | 3.004 | 3.199 | 3,136 | +0.02(+0.58%) |
Dec 17, 2002 | 3.125 | 3.420 | 3.125 | 3.180 | 6,490 | +0.17(+5.52%) |
Dec 16, 2002 | 3.171 | 3.171 | 3.004 | 3.014 | 7,247 | -0.09(-2.98%) |
Dec 13, 2002 | 3.004 | 3.106 | 3.004 | 3.106 | 4,867 | -0.13(-4.00%) |
Dec 12, 2002 | 3.208 | 3.476 | 3.208 | 3.236 | 5,084 | +0.28(+9.38%) |
Dec 11, 2002 | 2.931 | 3.134 | 2.931 | 2.958 | 3,136 | -0.18(-5.60%) |
Dec 10, 2002 | 3.125 | 3.134 | 3.125 | 3.134 | 973 | +0.09(+3.04%) |
Dec 09, 2002 | 2.912 | 3.217 | 2.912 | 3.041 | 6,814 | -0.24(-7.35%) |
Dec 06, 2002 | 3.106 | 3.587 | 3.106 | 3.283 | 1,838 | -0.30(-8.48%) |
Dec 05, 2002 | 3.106 | 3.587 | 3.106 | 3.587 | 4,326 | +0.32(+9.88%) |
Dec 04, 2002 | 3.152 | 3.596 | 3.134 | 3.264 | 5,300 | -0.08(-2.46%) |
Dec 03, 2002 | 3.236 | 3.347 | 3.235 | 3.347 | 1,189 | +0.10(+3.13%) |
Dec 02, 2002 | 3.568 | 3.698 | 3.051 | 3.245 | 6,814 | -0.44(-12.03%) |
Nov 29, 2002 | 3.485 | 3.689 | 3.485 | 3.689 | 3,894 | +0.09(+2.57%) |
Nov 27, 2002 | 3.374 | 3.596 | 3.374 | 3.596 | 4,110 | +0.34(+10.51%) |
Nov 26, 2002 | 3.439 | 3.457 | 3.254 | 3.254 | 6,490 | +0.01(+0.29%) |
Nov 25, 2002 | 3.032 | 3.402 | 3.032 | 3.245 | 5,408 | -0.12(-3.57%) |
Nov 22, 2002 | 3.587 | 3.836 | 2.958 | 3.365 | 24,338 | -0.19(-5.45%) |
Nov 21, 2002 | 2.783 | 3.559 | 2.783 | 3.559 | 6,814 | +0.77(+27.48%) |
Nov 20, 2002 | 2.903 | 3.365 | 2.792 | 2.792 | 4,867 | -0.49(-14.93%) |
Nov 19, 2002 | 3.180 | 3.374 | 3.180 | 3.282 | 9,194 | +0.16(+5.00%) |
Nov 18, 2002 | 2.772 | 3.513 | 2.772 | 3.126 | 17,091 | +0.44(+16.59%) |
Nov 15, 2002 | 2.579 | 2.783 | 2.579 | 2.681 | 38,725 | -0.05(-1.69%) |
Nov 14, 2002 | 2.551 | 3.004 | 2.551 | 2.727 | 12,980 | +0.21(+8.46%) |
Nov 13, 2002 | 2.598 | 3.041 | 2.515 | 2.515 | 10,384 | -0.39(-13.35%) |
Nov 12, 2002 | 2.727 | 2.912 | 2.644 | 2.902 | 7,680 | +0.17(+6.41%) |
Nov 11, 2002 | 2.727 | 2.773 | 2.588 | 2.727 | 28,016 | +0.00(+0.00%) |
Nov 08, 2002 | 2.820 | 2.912 | 2.635 | 2.727 | 59,278 | -0.17(-6.02%) |
Nov 07, 2002 | 2.903 | 2.976 | 2.783 | 2.902 | 19,146 | -0.06(-1.91%) |
Nov 06, 2002 | 2.783 | 2.967 | 2.773 | 2.958 | 4,543 | +0.18(+6.67%) |
Nov 05, 2002 | 2.829 | 2.994 | 2.773 | 2.773 | 8,545 | -0.06(-1.96%) |
Nov 04, 2002 | 2.718 | 2.967 | 2.542 | 2.829 | 16,009 | +0.01(+0.33%) |
Nov 01, 2002 | 2.820 | 2.820 | 2.662 | 2.820 | 24,446 | +0.06(+2.01%) |
Oct 31, 2002 | 2.773 | 2.820 | 2.755 | 2.764 | 5,084 | -0.02(-0.66%) |
Oct 30, 2002 | 2.967 | 3.199 | 2.588 | 2.783 | 22,391 | -0.17(-5.91%) |
Oct 29, 2002 | 2.958 | 2.958 | 2.957 | 2.957 | 227,161 | +0.05(+1.56%) |
Oct 28, 2002 | 2.977 | 2.977 | 2.912 | 2.912 | 7,139 | -0.05(-1.56%) |
Oct 25, 2002 | 2.995 | 3.041 | 2.921 | 2.958 | 5,300 | -0.04(-1.23%) |
Oct 24, 2002 | 2.995 | 3.004 | 2.995 | 2.995 | 3,353 | +0.00(+0.00%) |
Oct 23, 2002 | 2.986 | 2.995 | 2.921 | 2.995 | 4,218 | +0.02(+0.62%) |
Oct 22, 2002 | 3.096 | 3.096 | 2.921 | 2.977 | 1,460 | -0.17(-5.27%) |
Oct 21, 2002 | 2.866 | 3.568 | 2.699 | 3.142 | 4,867 | +0.46(+17.21%) |
Oct 18, 2002 | 3.032 | 3.217 | 2.607 | 2.681 | 10,600 | -0.73(-21.41%) |
Oct 17, 2002 | 3.226 | 3.411 | 3.032 | 3.411 | 3,461 | +0.18(+5.43%) |
Oct 16, 2002 | 3.143 | 3.236 | 3.004 | 3.236 | 6,490 | +0.16(+5.11%) |
Oct 15, 2002 | 3.189 | 3.337 | 3.004 | 3.078 | 9,519 | +0.11(+3.74%) |
Oct 14, 2002 | 2.967 | 2.967 | 2.967 | 2.967 | 216 | -0.27(-8.29%) |
Oct 11, 2002 | 2.884 | 3.236 | 2.884 | 3.236 | 4,002 | +0.37(+12.90%) |
Oct 10, 2002 | 2.625 | 2.903 | 2.625 | 2.866 | 5,733 | +0.24(+9.12%) |
Oct 09, 2002 | 3.032 | 3.032 | 2.625 | 2.626 | 5,300 | -0.42(-13.65%) |
Oct 08, 2002 | 3.097 | 3.097 | 3.041 | 3.041 | 1,730 | -0.02(-0.60%) |
Oct 07, 2002 | 3.060 | 3.060 | 3.060 | 3.060 | 432 | -0.18(-5.43%) |
Oct 04, 2002 | 2.857 | 3.236 | 2.857 | 3.236 | 540 | -0.18(-5.15%) |
Oct 03, 2002 | 3.402 | 3.411 | 3.402 | 3.411 | 1,514 | +0.40(+13.19%) |
Oct 02, 2002 | 3.097 | 3.402 | 3.014 | 3.014 | 5,084 | -0.02(-0.61%) |
Oct 01, 2002 | 2.542 | 3.282 | 2.542 | 3.032 | 19,903 | +0.43(+16.31%) |
Sep 30, 2002 | 2.681 | 2.718 | 2.607 | 2.607 | 757 | -0.03(-1.05%) |
Sep 27, 2002 | 2.672 | 2.682 | 2.607 | 2.635 | 15,576 | -0.14(-5.00%) |
Sep 26, 2002 | 2.976 | 3.004 | 2.773 | 2.773 | 13,737 | -0.14(-4.76%) |
Sep 25, 2002 | 2.820 | 2.913 | 2.773 | 2.912 | 11,655 | +0.09(+3.28%) |
Sep 24, 2002 | 2.636 | 2.820 | 2.636 | 2.820 | 3,136 | -0.03(-0.97%) |
Sep 23, 2002 | 2.681 | 2.847 | 2.608 | 2.847 | 10,709 | +0.17(+6.17%) |
Sep 20, 2002 | 2.690 | 2.838 | 2.551 | 2.682 | 1,633,401 | -0.01(-0.31%) |
Sep 19, 2002 | 2.875 | 3.097 | 2.635 | 2.690 | 54,302 | -0.30(-9.91%) |
Sep 18, 2002 | 3.134 | 3.134 | 2.847 | 2.986 | 17,307 | -0.14(-4.44%) |
Sep 17, 2002 | 3.078 | 3.180 | 3.078 | 3.125 | 2,487 | -0.02(-0.59%) |
Sep 16, 2002 | 3.060 | 3.171 | 3.004 | 3.143 | 18,389 | -0.04(-1.16%) |
Sep 13, 2002 | 3.041 | 3.180 | 3.041 | 3.180 | 15,684 | +0.08(+2.69%) |
Sep 12, 2002 | 3.005 | 3.273 | 2.968 | 3.097 | 34,074 | +0.07(+2.45%) |
Sep 11, 2002 | 3.328 | 3.513 | 3.023 | 3.023 | 48,569 | -0.29(-8.66%) |
Sep 10, 2002 | 3.338 | 3.624 | 3.300 | 3.310 | 15,468 | -0.06(-1.92%) |
Sep 09, 2002 | 3.200 | 3.689 | 3.200 | 3.374 | 20,042 | +0.14(+4.29%) |
Sep 06, 2002 | 3.486 | 3.550 | 3.236 | 3.236 | 34,398 | -0.25(-7.16%) |
Sep 05, 2002 | 3.698 | 3.698 | 3.476 | 3.485 | 8,112 | -0.25(-6.68%) |
Sep 04, 2002 | 3.560 | 3.735 | 3.559 | 3.735 | 3,245 | +0.14(+3.86%) |
Sep 03, 2002 | 3.606 | 3.652 | 3.596 | 3.596 | 8,112 | -0.10(-2.75%) |
Aug 30, 2002 | 3.653 | 3.790 | 3.653 | 3.698 | 18,172 | +0.06(+1.52%) |
Aug 29, 2002 | 3.653 | 3.883 | 3.522 | 3.642 | 2,466,328 | -0.15(-3.90%) |
Aug 28, 2002 | 3.652 | 3.882 | 3.476 | 3.790 | 2,379 | +0.13(+3.54%) |
Aug 27, 2002 | 3.754 | 3.883 | 3.661 | 3.661 | 11,033 | -0.09(-2.46%) |
Aug 26, 2002 | 3.753 | 3.753 | 3.707 | 3.753 | 1,947 | -0.00(-0.02%) |
Aug 23, 2002 | 3.791 | 3.791 | 3.716 | 3.754 | 10,739 | -0.17(-4.45%) |
Aug 22, 2002 | 3.745 | 3.929 | 3.745 | 3.929 | 10,384 | +0.00(+0.00%) |
Aug 21, 2002 | 3.883 | 3.929 | 3.745 | 3.929 | 8,221 | +0.00(+0.02%) |
Aug 20, 2002 | 3.994 | 3.994 | 3.791 | 3.928 | 8,545 | -0.28(-6.62%) |
Aug 16, 2002 | 3.938 | 4.216 | 3.938 | 4.206 | 6,814 | +0.05(+1.11%) |
Aug 15, 2002 | 4.160 | 4.170 | 4.160 | 4.160 | 3,461 | +0.00(+0.00%) |
Aug 14, 2002 | 4.170 | 4.262 | 4.160 | 4.160 | 6,933 | -0.01(-0.22%) |
Aug 13, 2002 | 4.169 | 4.169 | 4.169 | 4.169 | 0 | +0.00(+0.00%) |
Aug 12, 2002 | 4.169 | 4.169 | 4.169 | 4.169 | 108 | +0.11(+2.76%) |
Aug 07, 2002 | 3.883 | 4.114 | 3.818 | 4.057 | 5,408 | -0.07(-1.81%) |
Aug 06, 2002 | 4.262 | 4.262 | 3.430 | 4.132 | 56,465 | -0.17(-3.87%) |
Aug 05, 2002 | 4.391 | 4.400 | 4.206 | 4.299 | 4,326 | -0.18(-4.12%) |
Aug 02, 2002 | 4.806 | 4.806 | 4.437 | 4.484 | 31,045 | -0.18(-3.96%) |
Aug 01, 2002 | 4.668 | 4.715 | 4.299 | 4.668 | 20,660 | -0.05(-0.98%) |
Jul 31, 2002 | 4.502 | 4.715 | 4.391 | 4.715 | 10,168 | +0.21(+4.74%) |
Jul 30, 2002 | 4.465 | 4.604 | 4.437 | 4.501 | 9,735 | +0.16(+3.60%) |
Jul 29, 2002 | 4.161 | 4.419 | 4.161 | 4.345 | 10,925 | +0.28(+6.82%) |
Jul 26, 2002 | 4.142 | 4.373 | 4.068 | 4.068 | 5,624 | +0.14(+3.53%) |
Jul 25, 2002 | 4.095 | 4.142 | 3.929 | 3.929 | 649 | -0.17(-4.26%) |
Jul 24, 2002 | 3.893 | 4.114 | 3.799 | 4.104 | 19,903 | -0.21(-4.95%) |
Jul 23, 2002 | 3.929 | 4.317 | 3.698 | 4.317 | 36,237 | +0.43(+11.19%) |
Jul 22, 2002 | 3.975 | 4.280 | 3.883 | 3.883 | 17,523 | -0.49(-11.21%) |
Jul 19, 2002 | 4.160 | 4.391 | 3.883 | 4.373 | 4,867 | +0.05(+1.07%) |
Jul 17, 2002 | 4.252 | 4.484 | 4.160 | 4.326 | 14,819 | -0.71(-14.14%) |
Jul 12, 2002 | 5.676 | 5.676 | 5.039 | 5.039 | 50,300 | -0.60(-10.65%) |
Jul 11, 2002 | 5.713 | 6.092 | 5.639 | 5.640 | 15,360 | -0.07(-1.28%) |
Jul 10, 2002 | 5.860 | 5.860 | 5.621 | 5.713 | 12,007 | +0.04(+0.65%) |
Jul 09, 2002 | 6.000 | 6.000 | 5.676 | 5.676 | 17,091 | -0.32(-5.39%) |
Jul 08, 2002 | 6.008 | 6.008 | 6.000 | 6.000 | 12,980 | -0.01(-0.15%) |
Jul 05, 2002 | 5.824 | 6.018 | 5.815 | 6.009 | 21,093 | +0.20(+3.36%) |
Jul 04, 2002 | 6.222 | 6.231 | 5.685 | 5.814 | 28,341 | +0.00(+0.00%) |
Jul 03, 2002 | 6.222 | 6.231 | 5.685 | 5.814 | 28,341 | -0.26(-4.28%) |
Jul 02, 2002 | 5.916 | 6.286 | 5.685 | 6.074 | 89,674 | +0.20(+3.46%) |
Jul 01, 2002 | 5.824 | 6.138 | 5.454 | 5.870 | 78,965 | +0.32(+5.83%) |
Jun 28, 2002 | 5.380 | 5.685 | 5.316 | 5.547 | 33,749 | +0.18(+3.39%) |
Jun 27, 2002 | 5.379 | 5.379 | 5.269 | 5.365 | 2,704 | -0.09(-1.64%) |
Jun 26, 2002 | 5.491 | 5.491 | 5.233 | 5.454 | 17,523 | -0.08(-1.50%) |
Jun 25, 2002 | 5.315 | 5.537 | 5.315 | 5.537 | 41,862 | +0.30(+5.64%) |
Jun 21, 2002 | 5.269 | 5.316 | 5.084 | 5.242 | 31,369 | +0.15(+2.90%) |
Jun 20, 2002 | 4.955 | 5.342 | 4.955 | 5.094 | 79,290 | +0.15(+2.99%) |
Jun 19, 2002 | 4.946 | 5.269 | 4.900 | 4.946 | 130,996 | +0.14(+2.88%) |
Jun 18, 2002 | 4.853 | 5.038 | 4.807 | 4.807 | 12,223 | +0.02(+0.39%) |
Jun 17, 2002 | 5.131 | 5.131 | 4.789 | 4.789 | 10,817 | -0.05(-0.96%) |
Jun 14, 2002 | 5.260 | 5.260 | 4.715 | 4.835 | 16,658 | +0.01(+0.21%) |
Jun 12, 2002 | 4.844 | 4.853 | 4.742 | 4.825 | 4,975 | +0.11(+2.33%) |
Jun 11, 2002 | 4.706 | 4.844 | 4.706 | 4.715 | 2,596 | +0.05(+0.99%) |
Jun 10, 2002 | 5.011 | 5.020 | 4.622 | 4.668 | 24,122 | -0.21(-4.36%) |
Jun 07, 2002 | 4.761 | 4.881 | 4.484 | 4.881 | 7,463 | +0.07(+1.54%) |
Jun 06, 2002 | 4.807 | 4.807 | 4.807 | 4.807 | 10,060 | +0.04(+0.78%) |
Jun 05, 2002 | 4.853 | 4.853 | 4.770 | 4.770 | 973 | -0.23(-4.62%) |
May 31, 2002 | 4.770 | 5.001 | 4.733 | 5.001 | 18,930 | +0.04(+0.76%) |
May 28, 2002 | 5.038 | 5.177 | 4.770 | 4.963 | 11,790 | -0.17(-3.26%) |
May 27, 2002 | 5.195 | 5.195 | 5.084 | 5.131 | 5,300 | +0.00(+0.00%) |
May 24, 2002 | 5.195 | 5.195 | 5.084 | 5.131 | 5,300 | -0.09(-1.77%) |
May 23, 2002 | 5.223 | 5.223 | 4.946 | 5.223 | 25,636 | +0.09(+1.80%) |
May 22, 2002 | 5.038 | 5.177 | 4.900 | 5.131 | 8,653 | +0.18(+3.74%) |
May 21, 2002 | 4.918 | 5.037 | 4.918 | 4.946 | 3,677 | -0.23(-4.46%) |
May 20, 2002 | 5.084 | 5.177 | 4.900 | 5.177 | 11,466 | +0.09(+1.82%) |
May 17, 2002 | 5.177 | 5.177 | 5.084 | 5.084 | 2,163 | -0.27(-5.01%) |
May 16, 2002 | 5.177 | 5.177 | 5.177 | 5.353 | 1,189 | -0.05(-0.86%) |
May 15, 2002 | 5.223 | 5.399 | 5.084 | 5.399 | 2,812 | +0.18(+3.36%) |
May 14, 2002 | 4.992 | 5.362 | 4.992 | 5.223 | 4,651 | +0.22(+4.42%) |
May 13, 2002 | 5.084 | 5.084 | 4.946 | 5.002 | 3,028 | -0.14(-2.68%) |
May 10, 2002 | 5.131 | 5.223 | 5.131 | 5.140 | 5,949 | -0.17(-3.14%) |
May 09, 2002 | 5.084 | 5.306 | 5.084 | 5.306 | 5,084 | -0.01(-0.17%) |
May 08, 2002 | 5.103 | 5.362 | 4.946 | 5.316 | 22,824 | +0.17(+3.23%) |
May 07, 2002 | 5.251 | 5.251 | 5.103 | 5.149 | 36,021 | -0.09(-1.76%) |
May 06, 2002 | 5.084 | 5.269 | 5.084 | 5.242 | 34,290 | +0.14(+2.72%) |
May 03, 2002 | 5.038 | 5.121 | 4.807 | 5.103 | 16,442 | +0.25(+5.14%) |
May 02, 2002 | 4.900 | 4.937 | 4.687 | 4.853 | 19,038 | -0.18(-3.67%) |