Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 5.177 | 5.217 | 5.177 | 5.217 | 11,925 | -0.01(-0.27%) |
Jun 27, 2003 | 5.227 | 5.248 | 5.227 | 5.231 | 10,221 | +0.00(+0.00%) |
Jun 26, 2003 | 5.206 | 5.231 | 5.206 | 5.231 | 17,035 | -0.02(-0.40%) |
Jun 25, 2003 | 5.202 | 5.276 | 5.202 | 5.252 | 32,367 | +0.05(+0.97%) |
Jun 24, 2003 | 5.207 | 5.207 | 5.177 | 5.202 | 1,205,280 | +0.08(+1.61%) |
Jun 23, 2003 | 5.189 | 5.189 | 5.120 | 5.120 | 36,626 | -0.09(-1.80%) |
Jun 20, 2003 | 5.224 | 5.242 | 5.214 | 5.214 | 17,887 | -0.03(-0.58%) |
Jun 19, 2003 | 5.267 | 5.288 | 5.244 | 5.244 | 21,294 | +0.04(+0.68%) |
Jun 18, 2003 | 5.298 | 5.298 | 5.209 | 5.209 | 40,885 | -0.13(-2.46%) |
Jun 17, 2003 | 5.284 | 5.341 | 5.284 | 5.341 | 13,628 | +0.07(+1.27%) |
Jun 16, 2003 | 5.291 | 5.317 | 5.274 | 5.274 | 20,442 | +0.05(+1.03%) |
Jun 13, 2003 | 5.277 | 5.281 | 5.213 | 5.220 | 38,330 | +0.01(+0.14%) |
Jun 12, 2003 | 5.224 | 5.225 | 5.196 | 5.213 | 5,962 | -0.01(-0.18%) |
Jun 11, 2003 | 5.198 | 5.223 | 5.168 | 5.222 | 16,183 | +0.06(+1.21%) |
Jun 10, 2003 | 5.137 | 5.177 | 5.130 | 5.160 | 16,183 | +0.02(+0.46%) |
Jun 09, 2003 | 5.085 | 5.136 | 5.083 | 5.136 | 46,848 | -0.07(-1.35%) |
Jun 06, 2003 | 5.258 | 5.301 | 5.203 | 5.207 | 55,366 | +0.06(+1.07%) |
Jun 05, 2003 | 5.119 | 5.159 | 5.119 | 5.152 | 198,466 | +0.02(+0.30%) |
Jun 04, 2003 | 5.089 | 5.166 | 5.089 | 5.136 | 77,512 | +0.07(+1.32%) |
Jun 03, 2003 | 5.068 | 5.069 | 5.068 | 5.069 | 4,258 | -0.00(-0.02%) |
Jun 02, 2003 | 5.109 | 5.119 | 5.038 | 5.071 | 235,093 | -0.01(-0.12%) |
May 30, 2003 | 5.038 | 5.076 | 5.038 | 5.076 | 47,700 | +0.04(+0.79%) |
May 29, 2003 | 5.123 | 5.123 | 4.981 | 5.036 | 59,625 | +0.03(+0.66%) |
May 28, 2003 | 4.985 | 5.004 | 4.985 | 5.004 | 10,221 | +0.05(+1.09%) |
May 27, 2003 | 4.930 | 4.968 | 4.909 | 4.950 | 45,144 | -0.11(-2.18%) |
May 23, 2003 | 5.044 | 5.060 | 5.044 | 5.060 | 58,773 | +0.10(+1.94%) |
May 22, 2003 | 4.860 | 4.971 | 4.860 | 4.964 | 33,219 | +0.09(+1.90%) |
May 21, 2003 | 4.786 | 4.871 | 4.786 | 4.871 | 17,887 | +0.06(+1.20%) |
May 20, 2003 | 4.816 | 4.823 | 4.719 | 4.813 | 164,395 | -0.08(-1.56%) |
May 19, 2003 | 4.907 | 4.907 | 4.872 | 4.890 | 41,737 | -0.08(-1.68%) |
May 16, 2003 | 4.966 | 5.005 | 4.932 | 4.973 | 61,328 | -0.06(-1.26%) |
May 15, 2003 | 5.071 | 5.087 | 5.036 | 5.036 | 12,776 | -0.06(-1.27%) |
May 14, 2003 | 5.154 | 5.154 | 5.085 | 5.101 | 33,219 | -0.05(-0.98%) |
May 13, 2003 | 5.136 | 5.160 | 5.114 | 5.152 | 26,405 | +0.02(+0.43%) |
May 12, 2003 | 5.099 | 5.129 | 5.094 | 5.129 | 13,628 | +0.02(+0.46%) |
May 09, 2003 | 5.047 | 5.112 | 5.047 | 5.106 | 27,257 | +0.13(+2.67%) |
May 08, 2003 | 5.029 | 5.029 | 4.973 | 4.973 | 60,476 | -0.05(-1.05%) |
May 07, 2003 | 5.016 | 5.036 | 5.002 | 5.026 | 36,626 | +0.04(+0.73%) |
May 06, 2003 | 4.998 | 5.006 | 4.955 | 4.989 | 48,551 | -0.01(-0.12%) |
May 05, 2003 | 5.031 | 5.035 | 4.966 | 4.995 | 212,947 | -0.01(-0.21%) |
May 02, 2003 | 4.955 | 5.006 | 4.955 | 5.006 | 34,923 | +0.08(+1.67%) |
May 01, 2003 | 4.953 | 4.953 | 4.923 | 4.924 | 223,168 | -0.01(-0.14%) |
Apr 30, 2003 | 4.941 | 4.970 | 4.931 | 4.931 | 243,611 | +0.04(+0.84%) |
Apr 29, 2003 | 4.843 | 4.952 | 4.843 | 4.890 | 52,810 | +0.09(+1.83%) |
Apr 28, 2003 | 4.696 | 4.802 | 4.690 | 4.802 | 37,478 | +0.12(+2.51%) |
Apr 25, 2003 | 4.731 | 4.731 | 4.684 | 4.684 | 28,960 | -0.04(-0.77%) |
Apr 24, 2003 | 4.714 | 4.742 | 4.714 | 4.721 | 22,998 | +0.01(+0.12%) |
Apr 23, 2003 | 4.731 | 4.752 | 4.715 | 4.715 | 28,960 | -0.00(-0.10%) |
Apr 22, 2003 | 4.643 | 4.719 | 4.630 | 4.719 | 14,480 | +0.05(+1.03%) |
Apr 21, 2003 | 4.661 | 4.671 | 4.649 | 4.671 | 44,293 | +0.04(+0.79%) |
Apr 17, 2003 | 4.649 | 4.649 | 4.635 | 4.635 | 9,369 | +0.05(+1.13%) |
Apr 16, 2003 | 4.589 | 4.613 | 4.579 | 4.583 | 210,391 | +0.05(+1.14%) |
Apr 15, 2003 | 4.489 | 4.532 | 4.489 | 4.532 | 17,035 | +0.05(+1.15%) |
Apr 14, 2003 | 4.428 | 4.480 | 4.428 | 4.480 | 12,776 | +0.08(+1.90%) |
Apr 11, 2003 | 4.478 | 4.478 | 4.397 | 4.397 | 130,323 | -0.03(-0.66%) |
Apr 10, 2003 | 4.433 | 4.433 | 4.426 | 4.426 | 11,925 | -0.02(-0.40%) |
Apr 09, 2003 | 4.522 | 4.522 | 4.444 | 4.444 | 42,589 | -0.07(-1.51%) |
Apr 08, 2003 | 4.562 | 4.562 | 4.485 | 4.512 | 84,327 | -0.04(-0.98%) |
Apr 07, 2003 | 4.624 | 4.631 | 4.545 | 4.556 | 57,069 | +0.08(+1.81%) |
Apr 04, 2003 | 4.461 | 4.506 | 4.452 | 4.475 | 5,962 | +0.01(+0.32%) |
Apr 03, 2003 | 4.454 | 4.461 | 4.429 | 4.461 | 22,146 | +0.01(+0.26%) |
Apr 02, 2003 | 4.391 | 4.449 | 4.391 | 4.449 | 17,887 | +0.14(+3.30%) |
Apr 01, 2003 | 4.287 | 4.307 | 4.285 | 4.307 | 74,105 | +0.05(+1.13%) |
Mar 31, 2003 | 4.248 | 4.259 | 4.239 | 4.259 | 14,480 | -0.01(-0.33%) |
Mar 28, 2003 | 4.273 | 4.273 | 4.273 | 4.273 | 0 | +0.00(+0.00%) |
Mar 27, 2003 | 4.273 | 4.273 | 4.273 | 4.273 | 2,555 | +0.06(+1.53%) |
Mar 26, 2003 | 4.250 | 4.262 | 4.209 | 4.209 | 17,887 | -0.04(-0.91%) |
Mar 25, 2003 | 4.230 | 4.248 | 4.230 | 4.248 | 12,776 | +0.02(+0.58%) |
Mar 24, 2003 | 4.285 | 4.285 | 4.223 | 4.223 | 150,766 | -0.11(-2.49%) |
Mar 21, 2003 | 4.273 | 4.331 | 4.213 | 4.331 | 43,441 | +0.10(+2.36%) |
Mar 20, 2003 | 4.168 | 4.231 | 4.168 | 4.231 | 53,662 | +0.01(+0.28%) |
Mar 19, 2003 | 4.219 | 4.219 | 4.219 | 4.219 | 2,555 | +0.05(+1.18%) |
Mar 18, 2003 | 4.202 | 4.202 | 4.170 | 4.170 | 17,035 | +0.00(+0.06%) |
Mar 17, 2003 | 4.061 | 4.174 | 4.061 | 4.168 | 17,887 | +0.03(+0.74%) |
Mar 14, 2003 | 4.109 | 4.137 | 4.109 | 4.137 | 160,136 | +0.05(+1.29%) |
Mar 13, 2003 | 4.086 | 4.086 | 4.049 | 4.084 | 34,071 | +0.11(+2.66%) |
Mar 12, 2003 | 3.951 | 3.979 | 3.915 | 3.979 | 12,776 | +0.01(+0.27%) |
Mar 11, 2003 | 3.939 | 3.981 | 3.939 | 3.968 | 67,291 | +0.04(+0.90%) |
Mar 10, 2003 | 3.932 | 3.933 | 3.932 | 3.933 | 2,555 | -0.03(-0.65%) |
Mar 07, 2003 | 3.959 | 3.959 | 3.959 | 3.959 | 14,480 | +0.05(+1.26%) |
Mar 06, 2003 | 3.874 | 3.909 | 3.874 | 3.909 | 28,109 | +0.04(+0.91%) |
Mar 05, 2003 | 3.874 | 3.874 | 3.874 | 3.874 | 21,294 | -0.04(-0.90%) |
Mar 04, 2003 | 3.909 | 3.909 | 3.909 | 3.909 | 1,703 | -0.06(-1.42%) |
Mar 03, 2003 | 3.933 | 3.966 | 3.933 | 3.966 | 45,144 | +0.07(+1.75%) |
Feb 28, 2003 | 3.892 | 3.909 | 3.892 | 3.898 | 26,405 | +0.02(+0.58%) |
Feb 27, 2003 | 3.880 | 3.908 | 3.875 | 3.875 | 40,034 | -0.02(-0.54%) |
Feb 26, 2003 | 3.908 | 3.908 | 3.897 | 3.897 | 1,703 | +0.01(+0.30%) |
Feb 25, 2003 | 3.877 | 3.885 | 3.852 | 3.885 | 6,814 | -0.06(-1.61%) |
Feb 24, 2003 | 3.985 | 3.985 | 3.948 | 3.948 | 10,221 | -0.00(-0.09%) |
Feb 21, 2003 | 3.885 | 3.954 | 3.885 | 3.952 | 37,478 | +0.07(+1.72%) |
Feb 20, 2003 | 3.908 | 3.946 | 3.874 | 3.885 | 49,403 | -0.02(-0.60%) |
Feb 19, 2003 | 3.973 | 3.973 | 3.897 | 3.908 | 68,994 | -0.08(-2.09%) |
Feb 18, 2003 | 3.974 | 3.992 | 3.943 | 3.992 | 47,700 | +0.12(+3.19%) |
Feb 14, 2003 | 3.867 | 3.868 | 3.867 | 3.868 | 1,703 | +0.01(+0.18%) |
Feb 13, 2003 | 3.862 | 3.862 | 3.823 | 3.861 | 9,369 | -0.02(-0.63%) |
Feb 12, 2003 | 3.909 | 3.938 | 3.886 | 3.886 | 67,291 | -0.10(-2.50%) |
Feb 11, 2003 | 3.986 | 3.986 | 3.986 | 3.986 | 0 | +0.00(+0.00%) |
Feb 10, 2003 | 3.922 | 3.986 | 3.922 | 3.986 | 28,960 | +0.01(+0.30%) |
Feb 07, 2003 | 3.986 | 3.990 | 3.939 | 3.974 | 30,664 | -0.07(-1.74%) |
Feb 06, 2003 | 4.044 | 4.044 | 4.044 | 4.044 | 1,703 | -0.07(-1.68%) |
Feb 05, 2003 | 4.114 | 4.114 | 4.114 | 4.114 | 851 | +0.04(+0.86%) |
Feb 04, 2003 | 4.086 | 4.086 | 4.078 | 4.078 | 5,962 | -0.07(-1.73%) |
Feb 03, 2003 | 4.115 | 4.150 | 4.115 | 4.150 | 11,073 | +0.11(+2.79%) |
Jan 31, 2003 | 4.037 | 4.037 | 4.037 | 4.037 | 851 | +0.02(+0.56%) |
Jan 30, 2003 | 4.028 | 4.039 | 4.015 | 4.015 | 121,805 | +0.05(+1.36%) |
Jan 29, 2003 | 4.150 | 4.150 | 3.922 | 3.961 | 219,761 | -0.01(-0.15%) |
Jan 28, 2003 | 3.946 | 3.987 | 3.934 | 3.967 | 25,553 | +0.06(+1.47%) |
Jan 27, 2003 | 3.951 | 4.010 | 3.909 | 3.909 | 36,626 | -0.12(-2.92%) |
Jan 24, 2003 | 4.109 | 4.121 | 4.027 | 4.027 | 17,035 | -0.09(-2.28%) |
Jan 23, 2003 | 4.175 | 4.175 | 4.121 | 4.121 | 21,294 | +0.02(+0.57%) |
Jan 22, 2003 | 4.217 | 4.249 | 4.097 | 4.097 | 201,022 | -0.22(-5.14%) |
Jan 21, 2003 | 4.402 | 4.402 | 4.319 | 4.319 | 17,035 | -0.15(-3.41%) |
Jan 17, 2003 | 4.555 | 4.555 | 4.462 | 4.472 | 34,923 | -0.15(-3.32%) |
Jan 16, 2003 | 4.649 | 4.655 | 4.615 | 4.626 | 9,369 | +0.03(+0.61%) |
Jan 15, 2003 | 4.615 | 4.615 | 4.597 | 4.597 | 5,962 | -0.07(-1.58%) |
Jan 14, 2003 | 4.637 | 4.671 | 4.621 | 4.671 | 17,887 | +0.03(+0.66%) |
Jan 13, 2003 | 4.636 | 4.649 | 4.621 | 4.641 | 39,182 | +0.02(+0.43%) |
Jan 10, 2003 | 4.609 | 4.660 | 4.609 | 4.621 | 19,591 | +0.03(+0.56%) |
Jan 09, 2003 | 4.566 | 4.608 | 4.566 | 4.595 | 60,476 | +0.07(+1.61%) |
Jan 08, 2003 | 4.554 | 4.555 | 4.522 | 4.522 | 22,998 | -0.04(-0.90%) |
Jan 07, 2003 | 4.595 | 4.595 | 4.563 | 4.563 | 8,517 | -0.02(-0.46%) |
Jan 06, 2003 | 4.500 | 4.584 | 4.500 | 4.584 | 6,814 | +0.14(+3.20%) |
Jan 03, 2003 | 4.442 | 4.442 | 4.442 | 4.442 | 851 | +0.06(+1.34%) |
Jan 02, 2003 | 4.372 | 4.384 | 4.346 | 4.384 | 19,591 | +0.09(+2.05%) |
Dec 31, 2002 | 4.319 | 4.319 | 4.286 | 4.296 | 5,110 | -0.01(-0.16%) |
Dec 30, 2002 | 4.327 | 4.343 | 4.303 | 4.303 | 11,925 | -0.06(-1.48%) |
Dec 27, 2002 | 4.384 | 4.384 | 4.367 | 4.367 | 29,812 | -0.05(-1.04%) |
Dec 26, 2002 | 4.414 | 4.414 | 4.413 | 4.413 | 1,703 | -0.04(-0.95%) |
Dec 24, 2002 | 4.449 | 4.455 | 4.449 | 4.455 | 17,887 | +0.01(+0.13%) |
Dec 23, 2002 | 4.438 | 4.461 | 4.397 | 4.449 | 98,807 | -0.08(-1.79%) |
Dec 20, 2002 | 4.554 | 4.554 | 4.530 | 4.530 | 11,073 | +0.12(+2.66%) |
Dec 19, 2002 | 4.413 | 4.413 | 4.413 | 4.413 | 212,095 | +0.00(+0.00%) |
Dec 18, 2002 | 4.425 | 4.425 | 4.413 | 4.413 | 1,703 | -0.02(-0.56%) |
Dec 17, 2002 | 4.426 | 4.438 | 4.426 | 4.438 | 212,095 | +0.04(+0.83%) |
Dec 16, 2002 | 4.390 | 4.401 | 4.390 | 4.401 | 8,517 | +0.09(+2.18%) |
Dec 13, 2002 | 4.297 | 4.307 | 4.276 | 4.307 | 27,257 | -0.01(-0.14%) |
Dec 12, 2002 | 4.282 | 4.313 | 4.282 | 4.313 | 7,666 | -0.01(-0.14%) |
Dec 11, 2002 | 4.309 | 4.319 | 4.309 | 4.319 | 5,962 | +0.12(+2.97%) |
Dec 10, 2002 | 4.226 | 4.226 | 4.194 | 4.195 | 15,332 | -0.02(-0.45%) |
Dec 09, 2002 | 4.278 | 4.278 | 4.213 | 4.213 | 20,442 | -0.06(-1.51%) |
Dec 06, 2002 | 4.266 | 4.278 | 4.266 | 4.278 | 11,925 | +0.04(+0.89%) |
Dec 05, 2002 | 4.302 | 4.302 | 4.240 | 4.240 | 5,110 | -0.07(-1.55%) |
Dec 04, 2002 | 4.307 | 4.307 | 4.307 | 4.307 | 851 | -0.08(-1.87%) |
Dec 03, 2002 | 4.390 | 4.390 | 4.390 | 4.390 | 5,110 | -0.03(-0.66%) |
Dec 02, 2002 | 4.454 | 4.454 | 4.419 | 4.419 | 29,812 | +0.08(+1.92%) |
Nov 29, 2002 | 4.336 | 4.336 | 4.336 | 4.336 | 851 | +0.09(+2.16%) |
Nov 27, 2002 | 4.244 | 4.244 | 4.244 | 4.244 | 2,555 | +0.05(+1.15%) |
Nov 26, 2002 | 4.196 | 4.196 | 4.196 | 4.196 | 1,703 | -0.05(-1.11%) |
Nov 25, 2002 | 4.244 | 4.244 | 4.226 | 4.243 | 20,442 | +0.07(+1.60%) |
Nov 22, 2002 | 4.191 | 4.191 | 4.176 | 4.176 | 7,666 | +0.07(+1.60%) |
Nov 21, 2002 | 4.110 | 4.110 | 4.110 | 4.110 | 8,517 | +0.05(+1.18%) |
Nov 20, 2002 | 4.111 | 4.111 | 4.062 | 4.062 | 122,657 | -0.12(-2.95%) |
Nov 19, 2002 | 4.149 | 4.185 | 4.149 | 4.185 | 2,555 | +0.05(+1.16%) |
Nov 18, 2002 | 4.151 | 4.151 | 4.137 | 4.137 | 28,109 | +0.02(+0.60%) |
Nov 15, 2002 | 4.113 | 4.113 | 4.113 | 4.113 | 0 | +0.00(+0.00%) |
Nov 14, 2002 | 4.096 | 4.115 | 4.096 | 4.113 | 5,110 | +0.04(+0.98%) |
Nov 13, 2002 | 4.053 | 4.073 | 4.053 | 4.073 | 2,555 | -0.02(-0.60%) |
Nov 12, 2002 | 4.097 | 4.097 | 4.097 | 4.097 | 1,703 | -0.01(-0.17%) |
Nov 11, 2002 | 4.155 | 4.155 | 4.104 | 4.104 | 1,703 | -0.06(-1.49%) |
Nov 08, 2002 | 4.163 | 4.167 | 4.163 | 4.167 | 1,703 | -0.02(-0.59%) |
Nov 07, 2002 | 4.191 | 4.191 | 4.191 | 4.191 | 20,442 | +0.05(+1.10%) |
Nov 06, 2002 | 4.181 | 4.181 | 4.145 | 4.145 | 86,882 | -0.04(-0.84%) |
Nov 05, 2002 | 4.203 | 4.203 | 4.181 | 4.181 | 17,035 | -0.10(-2.41%) |
Nov 04, 2002 | 4.343 | 4.343 | 4.284 | 4.284 | 9,369 | +0.11(+2.53%) |
Nov 01, 2002 | 4.178 | 4.178 | 4.178 | 4.178 | 851 | +0.03(+0.82%) |
Oct 31, 2002 | 4.168 | 4.168 | 4.144 | 4.144 | 9,369 | +0.06(+1.58%) |
Oct 30, 2002 | 4.073 | 4.080 | 4.047 | 4.080 | 12,776 | +0.10(+2.39%) |
Oct 29, 2002 | 3.992 | 3.992 | 3.985 | 3.985 | 5,110 | -0.11(-2.64%) |
Oct 28, 2002 | 4.110 | 4.110 | 4.093 | 4.093 | 6,814 | +0.01(+0.23%) |
Oct 25, 2002 | 4.096 | 4.096 | 4.050 | 4.083 | 29,812 | -0.04(-1.02%) |
Oct 24, 2002 | 4.125 | 4.125 | 4.125 | 4.125 | 5,110 | +0.15(+3.69%) |
Oct 23, 2002 | 3.979 | 3.979 | 3.979 | 3.979 | 3,407 | +0.02(+0.62%) |
Oct 22, 2002 | 3.920 | 3.961 | 3.920 | 3.954 | 224,020 | -0.00(-0.03%) |
Oct 21, 2002 | 3.955 | 3.955 | 3.955 | 3.955 | 1,703 | +0.05(+1.35%) |
Oct 18, 2002 | 3.915 | 3.956 | 3.902 | 3.902 | 156,729 | +0.04(+1.03%) |
Oct 17, 2002 | 3.838 | 3.862 | 3.838 | 3.862 | 1,703 | +0.08(+2.21%) |
Oct 16, 2002 | 3.770 | 3.779 | 3.770 | 3.779 | 6,814 | -0.06(-1.47%) |
Oct 15, 2002 | 3.839 | 3.839 | 3.835 | 3.835 | 4,258 | +0.10(+2.77%) |
Oct 14, 2002 | 3.732 | 3.732 | 3.732 | 3.732 | 2,555 | -0.03(-0.78%) |
Oct 11, 2002 | 3.761 | 3.761 | 3.761 | 3.761 | 851 | +0.05(+1.36%) |
Oct 10, 2002 | 3.711 | 3.711 | 3.711 | 3.711 | 851 | +0.00(+0.00%) |
Oct 09, 2002 | 3.745 | 3.745 | 3.711 | 3.711 | 4,258 | -0.11(-2.95%) |
Oct 08, 2002 | 3.817 | 3.851 | 3.817 | 3.824 | 172,913 | +0.03(+0.84%) |
Oct 07, 2002 | 3.850 | 3.850 | 3.792 | 3.792 | 5,962 | -0.08(-2.12%) |
Oct 04, 2002 | 3.922 | 3.922 | 3.874 | 3.874 | 92,844 | -0.05(-1.17%) |
Oct 03, 2002 | 3.873 | 3.920 | 3.873 | 3.920 | 10,221 | +0.14(+3.73%) |
Oct 02, 2002 | 3.779 | 3.779 | 3.779 | 3.779 | 85,178 | +0.00(+0.00%) |
Oct 01, 2002 | 3.700 | 3.779 | 3.700 | 3.779 | 6,814 | +0.10(+2.68%) |
Sep 30, 2002 | 3.594 | 3.685 | 3.594 | 3.680 | 11,073 | -0.09(-2.31%) |
Sep 27, 2002 | 3.767 | 3.767 | 3.767 | 3.767 | 5,110 | -0.08(-2.19%) |
Sep 26, 2002 | 3.828 | 3.852 | 3.828 | 3.852 | 1,703 | +0.05(+1.39%) |
Sep 25, 2002 | 3.826 | 3.832 | 3.799 | 3.799 | 6,814 | -0.01(-0.15%) |
Sep 24, 2002 | 3.787 | 3.839 | 3.787 | 3.805 | 40,034 | -0.07(-1.76%) |
Sep 23, 2002 | 3.840 | 3.873 | 3.840 | 3.873 | 9,369 | -0.02(-0.63%) |
Sep 20, 2002 | 3.898 | 3.898 | 3.898 | 3.898 | 85,178 | +0.00(+0.00%) |
Sep 19, 2002 | 4.083 | 4.083 | 3.898 | 3.898 | 52,810 | -0.27(-6.45%) |
Sep 18, 2002 | 4.167 | 4.168 | 4.167 | 4.167 | 85,178 | -0.19(-4.31%) |
Sep 17, 2002 | 4.354 | 4.354 | 4.354 | 4.354 | 0 | +0.00(+0.00%) |
Sep 16, 2002 | 4.346 | 4.354 | 4.322 | 4.354 | 766,609 | -0.09(-1.98%) |
Sep 13, 2002 | 4.442 | 4.442 | 4.442 | 4.442 | 0 | +0.00(+0.00%) |
Sep 12, 2002 | 4.442 | 4.442 | 4.442 | 4.442 | 851 | +0.06(+1.47%) |
Sep 11, 2002 | 4.378 | 4.378 | 4.378 | 4.378 | 0 | +0.00(+0.00%) |
Sep 10, 2002 | 4.350 | 4.378 | 4.350 | 4.378 | 13,628 | -0.01(-0.13%) |
Sep 09, 2002 | 4.384 | 4.384 | 4.384 | 4.384 | 851 | +0.12(+2.72%) |
Sep 06, 2002 | 4.267 | 4.267 | 4.267 | 4.267 | 3,407 | -0.01(-0.16%) |
Sep 05, 2002 | 4.275 | 4.275 | 4.275 | 4.275 | 0 | +0.00(+0.00%) |
Sep 04, 2002 | 4.275 | 4.275 | 4.275 | 4.275 | 4,258 | -0.04(-0.95%) |
Sep 03, 2002 | 4.378 | 4.378 | 4.316 | 4.316 | 11,925 | -0.06(-1.47%) |
Aug 30, 2002 | 4.380 | 4.380 | 4.380 | 4.380 | 1,703 | +0.01(+0.27%) |
Aug 29, 2002 | 4.368 | 4.368 | 4.368 | 4.368 | 0 | +0.00(+0.00%) |
Aug 28, 2002 | 4.368 | 4.368 | 4.368 | 4.368 | 0 | +0.00(+0.00%) |
Aug 27, 2002 | 4.439 | 4.439 | 4.368 | 4.368 | 5,962 | -0.08(-1.79%) |
Aug 26, 2002 | 4.341 | 4.448 | 4.341 | 4.448 | 22,146 | +0.15(+3.50%) |
Aug 23, 2002 | 4.319 | 4.319 | 4.298 | 4.298 | 255,536 | -0.03(-0.76%) |
Aug 22, 2002 | 4.331 | 4.331 | 4.331 | 4.331 | 0 | +0.00(+0.00%) |
Aug 21, 2002 | 4.331 | 4.331 | 4.331 | 4.331 | 0 | +0.00(+0.00%) |
Aug 20, 2002 | 4.343 | 4.343 | 4.322 | 4.331 | 6,814 | +0.03(+0.76%) |
Aug 16, 2002 | 4.263 | 4.298 | 4.263 | 4.298 | 7,666 | +0.11(+2.55%) |
Aug 15, 2002 | 4.213 | 4.213 | 4.185 | 4.191 | 11,925 | +0.02(+0.42%) |
Aug 14, 2002 | 4.145 | 4.178 | 4.098 | 4.174 | 21,294 | -0.04(-0.84%) |
Aug 13, 2002 | 4.209 | 4.209 | 4.209 | 4.209 | 0 | +0.00(+0.00%) |
Aug 12, 2002 | 4.209 | 4.209 | 4.209 | 4.209 | 4,258 | +0.05(+1.13%) |
Aug 07, 2002 | 4.217 | 4.217 | 4.162 | 4.162 | 9,369 | +0.03(+0.71%) |
Aug 06, 2002 | 4.047 | 4.132 | 4.047 | 4.132 | 7,666 | +0.09(+2.33%) |
Aug 05, 2002 | 4.081 | 4.081 | 4.039 | 4.039 | 12,776 | -0.07(-1.71%) |
Aug 02, 2002 | 4.109 | 4.109 | 4.109 | 4.109 | 3,407 | +0.08(+2.04%) |
Aug 01, 2002 | 4.109 | 4.109 | 4.027 | 4.027 | 91,141 | -0.07(-1.75%) |
Jul 31, 2002 | 4.103 | 4.103 | 4.034 | 4.098 | 6,814 | -0.04(-0.96%) |
Jul 30, 2002 | 4.138 | 4.138 | 4.138 | 4.138 | 8,517 | -0.09(-2.08%) |
Jul 29, 2002 | 4.215 | 4.272 | 4.210 | 4.226 | 13,628 | -0.37(-8.07%) |
Jul 26, 2002 | 4.597 | 4.597 | 4.597 | 4.597 | 4,258 | +0.34(+7.88%) |
Jul 25, 2002 | 4.413 | 4.413 | 4.262 | 4.262 | 5,110 | -0.10(-2.29%) |
Jul 24, 2002 | 4.210 | 4.361 | 4.210 | 4.361 | 25,553 | -0.03(-0.64%) |
Jul 23, 2002 | 4.472 | 4.472 | 4.390 | 4.390 | 2,555 | -0.31(-6.55%) |
Jul 22, 2002 | 4.697 | 4.697 | 4.697 | 4.697 | 1,703 | -0.09(-1.91%) |
Jul 19, 2002 | 4.789 | 4.789 | 4.789 | 4.789 | 0 | +0.05(+0.97%) |
Jul 17, 2002 | 4.749 | 4.765 | 4.731 | 4.743 | 8,517 | -0.08(-1.68%) |
Jul 12, 2002 | 4.824 | 4.824 | 4.824 | 4.824 | 851 | +0.05(+0.98%) |
Jul 11, 2002 | 4.674 | 4.777 | 4.674 | 4.777 | 9,369 | +0.01(+0.25%) |
Jul 10, 2002 | 4.795 | 4.795 | 4.762 | 4.765 | 4,258 | -0.08(-1.70%) |
Jul 09, 2002 | 4.812 | 4.847 | 4.812 | 4.847 | 1,703 | +0.07(+1.50%) |
Jul 08, 2002 | 4.754 | 4.777 | 4.754 | 4.776 | 34,923 | +0.01(+0.22%) |
Jul 05, 2002 | 4.719 | 4.765 | 4.708 | 4.765 | 34,923 | +0.09(+1.99%) |
Jul 04, 2002 | 4.643 | 4.673 | 4.590 | 4.673 | 69,846 | +0.00(+0.00%) |
Jul 03, 2002 | 4.643 | 4.673 | 4.590 | 4.673 | 69,846 | +0.05(+1.04%) |
Jul 02, 2002 | 4.624 | 4.624 | 4.624 | 4.624 | 14,480 | -0.11(-2.26%) |