Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 5.184 | 5.224 | 5.184 | 5.224 | 11,910 | -0.01(-0.27%) |
Jun 27, 2003 | 5.233 | 5.254 | 5.233 | 5.238 | 10,209 | +0.00(+0.00%) |
Jun 26, 2003 | 5.212 | 5.238 | 5.212 | 5.238 | 17,015 | -0.02(-0.40%) |
Jun 25, 2003 | 5.208 | 5.282 | 5.208 | 5.259 | 32,329 | +0.05(+0.97%) |
Jun 24, 2003 | 5.213 | 5.213 | 5.184 | 5.208 | 1,203,834 | +0.08(+1.61%) |
Jun 23, 2003 | 5.195 | 5.195 | 5.126 | 5.126 | 36,582 | -0.09(-1.80%) |
Jun 20, 2003 | 5.231 | 5.248 | 5.220 | 5.220 | 17,866 | -0.03(-0.58%) |
Jun 19, 2003 | 5.273 | 5.294 | 5.251 | 5.251 | 21,269 | +0.04(+0.68%) |
Jun 18, 2003 | 5.305 | 5.305 | 5.215 | 5.215 | 40,836 | -0.13(-2.46%) |
Jun 17, 2003 | 5.291 | 5.347 | 5.291 | 5.347 | 13,612 | +0.07(+1.27%) |
Jun 16, 2003 | 5.298 | 5.323 | 5.280 | 5.280 | 20,418 | +0.05(+1.03%) |
Jun 13, 2003 | 5.283 | 5.287 | 5.219 | 5.226 | 38,284 | +0.01(+0.14%) |
Jun 12, 2003 | 5.231 | 5.232 | 5.202 | 5.219 | 5,955 | -0.01(-0.18%) |
Jun 11, 2003 | 5.205 | 5.229 | 5.174 | 5.228 | 16,164 | +0.06(+1.21%) |
Jun 10, 2003 | 5.144 | 5.184 | 5.137 | 5.166 | 16,164 | +0.02(+0.46%) |
Jun 09, 2003 | 5.091 | 5.142 | 5.090 | 5.142 | 46,792 | -0.07(-1.35%) |
Jun 06, 2003 | 5.265 | 5.307 | 5.209 | 5.213 | 55,299 | +0.06(+1.07%) |
Jun 05, 2003 | 5.125 | 5.165 | 5.125 | 5.158 | 198,228 | +0.02(+0.30%) |
Jun 04, 2003 | 5.095 | 5.172 | 5.095 | 5.142 | 77,419 | +0.07(+1.32%) |
Jun 03, 2003 | 5.074 | 5.075 | 5.074 | 5.075 | 4,253 | -0.00(-0.02%) |
Jun 02, 2003 | 5.115 | 5.125 | 5.044 | 5.077 | 234,811 | -0.01(-0.12%) |
May 30, 2003 | 5.044 | 5.082 | 5.044 | 5.082 | 47,642 | +0.04(+0.79%) |
May 29, 2003 | 5.129 | 5.129 | 4.987 | 5.043 | 59,553 | +0.03(+0.66%) |
May 28, 2003 | 4.991 | 5.010 | 4.991 | 5.010 | 10,209 | +0.05(+1.09%) |
May 27, 2003 | 4.936 | 4.974 | 4.914 | 4.956 | 45,090 | -0.11(-2.18%) |
May 23, 2003 | 5.050 | 5.066 | 5.050 | 5.066 | 58,702 | +0.10(+1.94%) |
May 22, 2003 | 4.866 | 4.977 | 4.866 | 4.970 | 33,179 | +0.09(+1.90%) |
May 21, 2003 | 4.792 | 4.877 | 4.792 | 4.877 | 17,866 | +0.06(+1.20%) |
May 20, 2003 | 4.822 | 4.829 | 4.725 | 4.819 | 164,197 | -0.08(-1.56%) |
May 19, 2003 | 4.913 | 4.913 | 4.878 | 4.896 | 41,687 | -0.08(-1.68%) |
May 16, 2003 | 4.972 | 5.011 | 4.938 | 4.979 | 61,255 | -0.06(-1.26%) |
May 15, 2003 | 5.077 | 5.093 | 5.043 | 5.043 | 12,761 | -0.06(-1.27%) |
May 14, 2003 | 5.160 | 5.160 | 5.091 | 5.107 | 33,179 | -0.05(-0.98%) |
May 13, 2003 | 5.142 | 5.166 | 5.120 | 5.158 | 26,373 | +0.02(+0.43%) |
May 12, 2003 | 5.105 | 5.135 | 5.100 | 5.135 | 13,612 | +0.02(+0.46%) |
May 09, 2003 | 5.053 | 5.118 | 5.053 | 5.112 | 27,224 | +0.13(+2.67%) |
May 08, 2003 | 5.035 | 5.035 | 4.979 | 4.979 | 60,404 | -0.05(-1.05%) |
May 07, 2003 | 5.023 | 5.043 | 5.008 | 5.032 | 36,582 | +0.04(+0.73%) |
May 06, 2003 | 5.004 | 5.012 | 4.961 | 4.995 | 48,493 | -0.01(-0.12%) |
May 05, 2003 | 5.037 | 5.041 | 4.972 | 5.001 | 212,691 | -0.01(-0.21%) |
May 02, 2003 | 4.961 | 5.012 | 4.961 | 5.012 | 34,881 | +0.08(+1.67%) |
May 01, 2003 | 4.959 | 4.959 | 4.928 | 4.930 | 222,900 | -0.01(-0.14%) |
Apr 30, 2003 | 4.947 | 4.976 | 4.937 | 4.937 | 243,319 | +0.04(+0.84%) |
Apr 29, 2003 | 4.849 | 4.958 | 4.849 | 4.896 | 52,747 | +0.09(+1.83%) |
Apr 28, 2003 | 4.702 | 4.807 | 4.696 | 4.807 | 37,433 | +0.12(+2.51%) |
Apr 25, 2003 | 4.737 | 4.737 | 4.690 | 4.690 | 28,926 | -0.04(-0.77%) |
Apr 24, 2003 | 4.719 | 4.747 | 4.719 | 4.726 | 22,970 | +0.01(+0.12%) |
Apr 23, 2003 | 4.737 | 4.758 | 4.720 | 4.720 | 28,926 | -0.00(-0.10%) |
Apr 22, 2003 | 4.649 | 4.725 | 4.636 | 4.725 | 14,463 | +0.05(+1.03%) |
Apr 21, 2003 | 4.666 | 4.677 | 4.655 | 4.677 | 44,239 | +0.04(+0.79%) |
Apr 17, 2003 | 4.655 | 4.655 | 4.641 | 4.641 | 9,358 | +0.05(+1.13%) |
Apr 16, 2003 | 4.595 | 4.618 | 4.584 | 4.589 | 210,139 | +0.05(+1.14%) |
Apr 15, 2003 | 4.495 | 4.537 | 4.495 | 4.537 | 17,015 | +0.05(+1.15%) |
Apr 14, 2003 | 4.434 | 4.485 | 4.434 | 4.485 | 12,761 | +0.08(+1.90%) |
Apr 11, 2003 | 4.483 | 4.483 | 4.402 | 4.402 | 130,167 | -0.03(-0.66%) |
Apr 10, 2003 | 4.438 | 4.438 | 4.431 | 4.431 | 11,910 | -0.02(-0.40%) |
Apr 09, 2003 | 4.528 | 4.528 | 4.449 | 4.449 | 42,538 | -0.07(-1.51%) |
Apr 08, 2003 | 4.568 | 4.568 | 4.490 | 4.517 | 84,225 | -0.04(-0.98%) |
Apr 07, 2003 | 4.630 | 4.637 | 4.550 | 4.562 | 57,001 | +0.08(+1.81%) |
Apr 04, 2003 | 4.467 | 4.511 | 4.457 | 4.481 | 5,955 | +0.01(+0.32%) |
Apr 03, 2003 | 4.460 | 4.467 | 4.435 | 4.467 | 22,119 | +0.01(+0.26%) |
Apr 02, 2003 | 4.396 | 4.455 | 4.396 | 4.455 | 17,866 | +0.14(+3.30%) |
Apr 01, 2003 | 4.293 | 4.313 | 4.290 | 4.313 | 74,016 | +0.05(+1.13%) |
Mar 31, 2003 | 4.253 | 4.264 | 4.244 | 4.264 | 14,463 | -0.01(-0.33%) |
Mar 28, 2003 | 4.279 | 4.279 | 4.279 | 4.279 | 0 | +0.00(+0.00%) |
Mar 27, 2003 | 4.279 | 4.279 | 4.279 | 4.279 | 2,552 | +0.06(+1.53%) |
Mar 26, 2003 | 4.255 | 4.267 | 4.214 | 4.214 | 17,866 | -0.04(-0.91%) |
Mar 25, 2003 | 4.235 | 4.253 | 4.235 | 4.253 | 12,761 | +0.02(+0.58%) |
Mar 24, 2003 | 4.290 | 4.290 | 4.228 | 4.228 | 150,585 | -0.11(-2.49%) |
Mar 21, 2003 | 4.279 | 4.336 | 4.219 | 4.336 | 43,389 | +0.10(+2.36%) |
Mar 20, 2003 | 4.173 | 4.236 | 4.173 | 4.236 | 53,598 | +0.01(+0.28%) |
Mar 19, 2003 | 4.224 | 4.224 | 4.224 | 4.224 | 2,552 | +0.05(+1.18%) |
Mar 18, 2003 | 4.207 | 4.207 | 4.175 | 4.175 | 17,015 | +0.00(+0.06%) |
Mar 17, 2003 | 4.066 | 4.179 | 4.066 | 4.173 | 17,866 | +0.03(+0.74%) |
Mar 14, 2003 | 4.114 | 4.142 | 4.114 | 4.142 | 159,944 | +0.05(+1.29%) |
Mar 13, 2003 | 4.090 | 4.090 | 4.054 | 4.089 | 34,030 | +0.11(+2.66%) |
Mar 12, 2003 | 3.955 | 3.983 | 3.920 | 3.983 | 12,761 | +0.01(+0.27%) |
Mar 11, 2003 | 3.943 | 3.986 | 3.943 | 3.973 | 67,210 | +0.04(+0.90%) |
Mar 10, 2003 | 3.936 | 3.938 | 3.936 | 3.938 | 2,552 | -0.03(-0.65%) |
Mar 07, 2003 | 3.963 | 3.963 | 3.963 | 3.963 | 14,463 | +0.05(+1.26%) |
Mar 06, 2003 | 3.879 | 3.914 | 3.879 | 3.914 | 28,075 | +0.04(+0.91%) |
Mar 05, 2003 | 3.879 | 3.879 | 3.879 | 3.879 | 21,269 | -0.04(-0.90%) |
Mar 04, 2003 | 3.914 | 3.914 | 3.914 | 3.914 | 1,701 | -0.06(-1.42%) |
Mar 03, 2003 | 3.938 | 3.971 | 3.938 | 3.971 | 45,090 | +0.07(+1.75%) |
Feb 28, 2003 | 3.896 | 3.914 | 3.896 | 3.902 | 26,373 | +0.02(+0.58%) |
Feb 27, 2003 | 3.885 | 3.913 | 3.880 | 3.880 | 39,986 | -0.02(-0.54%) |
Feb 26, 2003 | 3.913 | 3.913 | 3.901 | 3.901 | 1,701 | +0.01(+0.30%) |
Feb 25, 2003 | 3.881 | 3.889 | 3.857 | 3.889 | 6,806 | -0.06(-1.61%) |
Feb 24, 2003 | 3.989 | 3.989 | 3.953 | 3.953 | 10,209 | -0.00(-0.09%) |
Feb 21, 2003 | 3.889 | 3.959 | 3.889 | 3.956 | 37,433 | +0.07(+1.72%) |
Feb 20, 2003 | 3.913 | 3.951 | 3.879 | 3.889 | 49,344 | -0.02(-0.60%) |
Feb 19, 2003 | 3.978 | 3.978 | 3.901 | 3.913 | 68,912 | -0.08(-2.09%) |
Feb 18, 2003 | 3.979 | 3.996 | 3.948 | 3.996 | 47,642 | +0.12(+3.19%) |
Feb 14, 2003 | 3.872 | 3.873 | 3.872 | 3.873 | 1,701 | +0.01(+0.18%) |
Feb 13, 2003 | 3.867 | 3.867 | 3.827 | 3.866 | 9,358 | -0.02(-0.63%) |
Feb 12, 2003 | 3.914 | 3.942 | 3.891 | 3.891 | 67,210 | -0.10(-2.50%) |
Feb 11, 2003 | 3.991 | 3.991 | 3.991 | 3.991 | 0 | +0.00(+0.00%) |
Feb 10, 2003 | 3.927 | 3.991 | 3.927 | 3.991 | 28,926 | +0.01(+0.30%) |
Feb 07, 2003 | 3.991 | 3.995 | 3.943 | 3.979 | 30,627 | -0.07(-1.74%) |
Feb 06, 2003 | 4.049 | 4.049 | 4.049 | 4.049 | 1,701 | -0.07(-1.68%) |
Feb 05, 2003 | 4.119 | 4.119 | 4.119 | 4.119 | 850 | +0.04(+0.86%) |
Feb 04, 2003 | 4.090 | 4.090 | 4.083 | 4.083 | 5,955 | -0.07(-1.73%) |
Feb 03, 2003 | 4.120 | 4.155 | 4.120 | 4.155 | 11,059 | +0.11(+2.79%) |
Jan 31, 2003 | 4.042 | 4.042 | 4.042 | 4.042 | 850 | +0.02(+0.56%) |
Jan 30, 2003 | 4.033 | 4.043 | 4.020 | 4.020 | 121,659 | +0.05(+1.36%) |
Jan 29, 2003 | 4.155 | 4.155 | 3.927 | 3.966 | 219,497 | -0.01(-0.15%) |
Jan 28, 2003 | 3.951 | 3.992 | 3.939 | 3.972 | 25,522 | +0.06(+1.47%) |
Jan 27, 2003 | 3.955 | 4.015 | 3.914 | 3.914 | 36,582 | -0.12(-2.92%) |
Jan 24, 2003 | 4.114 | 4.126 | 4.032 | 4.032 | 17,015 | -0.09(-2.28%) |
Jan 23, 2003 | 4.180 | 4.180 | 4.126 | 4.126 | 21,269 | +0.02(+0.57%) |
Jan 22, 2003 | 4.222 | 4.254 | 4.102 | 4.102 | 200,780 | -0.22(-5.14%) |
Jan 21, 2003 | 4.408 | 4.408 | 4.324 | 4.324 | 17,015 | -0.15(-3.41%) |
Jan 17, 2003 | 4.561 | 4.561 | 4.468 | 4.477 | 34,881 | -0.15(-3.32%) |
Jan 16, 2003 | 4.655 | 4.660 | 4.621 | 4.631 | 9,358 | +0.03(+0.61%) |
Jan 15, 2003 | 4.621 | 4.621 | 4.603 | 4.603 | 5,955 | -0.07(-1.58%) |
Jan 14, 2003 | 4.643 | 4.677 | 4.626 | 4.677 | 17,866 | +0.03(+0.66%) |
Jan 13, 2003 | 4.642 | 4.655 | 4.626 | 4.646 | 39,135 | +0.02(+0.43%) |
Jan 10, 2003 | 4.615 | 4.665 | 4.615 | 4.626 | 19,567 | +0.03(+0.56%) |
Jan 09, 2003 | 4.571 | 4.613 | 4.571 | 4.601 | 60,404 | +0.07(+1.61%) |
Jan 08, 2003 | 4.559 | 4.561 | 4.528 | 4.528 | 22,970 | -0.04(-0.90%) |
Jan 07, 2003 | 4.601 | 4.601 | 4.569 | 4.569 | 8,507 | -0.02(-0.46%) |
Jan 06, 2003 | 4.505 | 4.590 | 4.505 | 4.590 | 6,806 | +0.14(+3.20%) |
Jan 03, 2003 | 4.448 | 4.448 | 4.448 | 4.448 | 850 | +0.06(+1.34%) |
Jan 02, 2003 | 4.377 | 4.389 | 4.351 | 4.389 | 19,567 | +0.09(+2.05%) |
Dec 31, 2002 | 4.324 | 4.324 | 4.291 | 4.301 | 5,104 | -0.01(-0.16%) |
Dec 30, 2002 | 4.333 | 4.348 | 4.308 | 4.308 | 11,910 | -0.06(-1.48%) |
Dec 27, 2002 | 4.389 | 4.389 | 4.373 | 4.373 | 29,776 | -0.05(-1.04%) |
Dec 26, 2002 | 4.420 | 4.420 | 4.418 | 4.418 | 1,701 | -0.04(-0.95%) |
Dec 24, 2002 | 4.455 | 4.461 | 4.455 | 4.461 | 17,866 | +0.01(+0.13%) |
Dec 23, 2002 | 4.443 | 4.467 | 4.402 | 4.455 | 98,688 | -0.08(-1.79%) |
Dec 20, 2002 | 4.559 | 4.559 | 4.536 | 4.536 | 11,059 | +0.12(+2.66%) |
Dec 19, 2002 | 4.418 | 4.418 | 4.418 | 4.418 | 211,840 | +0.00(+0.00%) |
Dec 18, 2002 | 4.430 | 4.430 | 4.418 | 4.418 | 1,701 | -0.02(-0.56%) |
Dec 17, 2002 | 4.431 | 4.443 | 4.431 | 4.443 | 211,840 | +0.04(+0.83%) |
Dec 16, 2002 | 4.395 | 4.407 | 4.395 | 4.407 | 8,507 | +0.09(+2.18%) |
Dec 13, 2002 | 4.302 | 4.313 | 4.281 | 4.313 | 27,224 | -0.01(-0.14%) |
Dec 12, 2002 | 4.287 | 4.318 | 4.287 | 4.318 | 7,656 | -0.01(-0.14%) |
Dec 11, 2002 | 4.314 | 4.324 | 4.314 | 4.324 | 5,955 | +0.12(+2.97%) |
Dec 10, 2002 | 4.231 | 4.231 | 4.199 | 4.200 | 15,313 | -0.02(-0.45%) |
Dec 09, 2002 | 4.283 | 4.283 | 4.219 | 4.219 | 20,418 | -0.06(-1.51%) |
Dec 06, 2002 | 4.271 | 4.283 | 4.271 | 4.283 | 11,910 | +0.04(+0.89%) |
Dec 05, 2002 | 4.307 | 4.307 | 4.246 | 4.246 | 5,104 | -0.07(-1.55%) |
Dec 04, 2002 | 4.313 | 4.313 | 4.313 | 4.313 | 850 | -0.08(-1.87%) |
Dec 03, 2002 | 4.395 | 4.395 | 4.395 | 4.395 | 5,104 | -0.03(-0.66%) |
Dec 02, 2002 | 4.460 | 4.460 | 4.424 | 4.424 | 29,776 | +0.08(+1.92%) |
Nov 29, 2002 | 4.341 | 4.341 | 4.341 | 4.341 | 850 | +0.09(+2.16%) |
Nov 27, 2002 | 4.249 | 4.249 | 4.249 | 4.249 | 2,552 | +0.05(+1.15%) |
Nov 26, 2002 | 4.201 | 4.201 | 4.201 | 4.201 | 1,701 | -0.05(-1.11%) |
Nov 25, 2002 | 4.249 | 4.249 | 4.231 | 4.248 | 20,418 | +0.07(+1.60%) |
Nov 22, 2002 | 4.196 | 4.196 | 4.181 | 4.181 | 7,656 | +0.07(+1.60%) |
Nov 21, 2002 | 4.115 | 4.115 | 4.115 | 4.115 | 8,507 | +0.05(+1.18%) |
Nov 20, 2002 | 4.116 | 4.116 | 4.067 | 4.067 | 122,510 | -0.12(-2.95%) |
Nov 19, 2002 | 4.154 | 4.190 | 4.154 | 4.190 | 2,552 | +0.05(+1.16%) |
Nov 18, 2002 | 4.156 | 4.156 | 4.142 | 4.142 | 28,075 | +0.02(+0.60%) |
Nov 15, 2002 | 4.117 | 4.117 | 4.117 | 4.117 | 0 | +0.00(+0.00%) |
Nov 14, 2002 | 4.101 | 4.120 | 4.101 | 4.117 | 5,104 | +0.04(+0.98%) |
Nov 13, 2002 | 4.058 | 4.077 | 4.058 | 4.077 | 2,552 | -0.02(-0.60%) |
Nov 12, 2002 | 4.102 | 4.102 | 4.102 | 4.102 | 1,701 | -0.01(-0.17%) |
Nov 11, 2002 | 4.160 | 4.160 | 4.109 | 4.109 | 1,701 | -0.06(-1.49%) |
Nov 08, 2002 | 4.168 | 4.172 | 4.168 | 4.172 | 1,701 | -0.02(-0.59%) |
Nov 07, 2002 | 4.196 | 4.196 | 4.196 | 4.196 | 20,418 | +0.05(+1.10%) |
Nov 06, 2002 | 4.186 | 4.186 | 4.150 | 4.150 | 86,778 | -0.04(-0.84%) |
Nov 05, 2002 | 4.208 | 4.208 | 4.186 | 4.186 | 17,015 | -0.10(-2.41%) |
Nov 04, 2002 | 4.348 | 4.348 | 4.289 | 4.289 | 9,358 | +0.11(+2.53%) |
Nov 01, 2002 | 4.183 | 4.183 | 4.183 | 4.183 | 850 | +0.03(+0.82%) |
Oct 31, 2002 | 4.173 | 4.173 | 4.149 | 4.149 | 9,358 | +0.06(+1.58%) |
Oct 30, 2002 | 4.077 | 4.085 | 4.052 | 4.085 | 12,761 | +0.10(+2.39%) |
Oct 29, 2002 | 3.996 | 3.996 | 3.989 | 3.989 | 5,104 | -0.11(-2.64%) |
Oct 28, 2002 | 4.115 | 4.115 | 4.097 | 4.097 | 6,806 | +0.01(+0.23%) |
Oct 25, 2002 | 4.101 | 4.101 | 4.055 | 4.088 | 29,776 | -0.04(-1.02%) |
Oct 24, 2002 | 4.130 | 4.130 | 4.130 | 4.130 | 5,104 | +0.15(+3.69%) |
Oct 23, 2002 | 3.983 | 3.983 | 3.983 | 3.983 | 3,403 | +0.02(+0.62%) |
Oct 22, 2002 | 3.925 | 3.966 | 3.925 | 3.959 | 223,751 | -0.00(-0.03%) |
Oct 21, 2002 | 3.960 | 3.960 | 3.960 | 3.960 | 1,701 | +0.05(+1.35%) |
Oct 18, 2002 | 3.920 | 3.961 | 3.907 | 3.907 | 156,541 | +0.04(+1.03%) |
Oct 17, 2002 | 3.842 | 3.867 | 3.842 | 3.867 | 1,701 | +0.08(+2.21%) |
Oct 16, 2002 | 3.774 | 3.784 | 3.774 | 3.784 | 6,806 | -0.06(-1.47%) |
Oct 15, 2002 | 3.844 | 3.844 | 3.840 | 3.840 | 4,253 | +0.10(+2.77%) |
Oct 14, 2002 | 3.737 | 3.737 | 3.737 | 3.737 | 2,552 | -0.03(-0.78%) |
Oct 11, 2002 | 3.766 | 3.766 | 3.766 | 3.766 | 850 | +0.05(+1.36%) |
Oct 10, 2002 | 3.715 | 3.715 | 3.715 | 3.715 | 850 | +0.00(+0.00%) |
Oct 09, 2002 | 3.750 | 3.750 | 3.715 | 3.715 | 4,253 | -0.11(-2.95%) |
Oct 08, 2002 | 3.821 | 3.855 | 3.821 | 3.828 | 172,705 | +0.03(+0.84%) |
Oct 07, 2002 | 3.854 | 3.854 | 3.797 | 3.797 | 5,955 | -0.08(-2.12%) |
Oct 04, 2002 | 3.927 | 3.927 | 3.879 | 3.879 | 92,733 | -0.05(-1.17%) |
Oct 03, 2002 | 3.878 | 3.925 | 3.878 | 3.925 | 10,209 | +0.14(+3.73%) |
Oct 02, 2002 | 3.784 | 3.784 | 3.784 | 3.784 | 85,076 | +0.00(+0.00%) |
Oct 01, 2002 | 3.705 | 3.784 | 3.705 | 3.784 | 6,806 | +0.10(+2.68%) |
Sep 30, 2002 | 3.598 | 3.690 | 3.598 | 3.685 | 11,059 | -0.09(-2.31%) |
Sep 27, 2002 | 3.772 | 3.772 | 3.772 | 3.772 | 5,104 | -0.08(-2.19%) |
Sep 26, 2002 | 3.833 | 3.857 | 3.833 | 3.857 | 1,701 | +0.05(+1.39%) |
Sep 25, 2002 | 3.831 | 3.837 | 3.804 | 3.804 | 6,806 | -0.01(-0.15%) |
Sep 24, 2002 | 3.792 | 3.844 | 3.792 | 3.810 | 39,986 | -0.07(-1.76%) |
Sep 23, 2002 | 3.845 | 3.878 | 3.845 | 3.878 | 9,358 | -0.02(-0.63%) |
Sep 20, 2002 | 3.902 | 3.902 | 3.902 | 3.902 | 85,076 | +0.00(+0.00%) |
Sep 19, 2002 | 4.088 | 4.088 | 3.902 | 3.902 | 52,747 | -0.27(-6.45%) |
Sep 18, 2002 | 4.172 | 4.173 | 4.172 | 4.172 | 85,076 | -0.19(-4.31%) |
Sep 17, 2002 | 4.360 | 4.360 | 4.360 | 4.360 | 0 | +0.00(+0.00%) |
Sep 16, 2002 | 4.351 | 4.360 | 4.327 | 4.360 | 765,689 | -0.09(-1.98%) |
Sep 13, 2002 | 4.448 | 4.448 | 4.448 | 4.448 | 0 | +0.00(+0.00%) |
Sep 12, 2002 | 4.448 | 4.448 | 4.448 | 4.448 | 850 | +0.06(+1.47%) |
Sep 11, 2002 | 4.383 | 4.383 | 4.383 | 4.383 | 0 | +0.00(+0.00%) |
Sep 10, 2002 | 4.355 | 4.383 | 4.355 | 4.383 | 13,612 | -0.01(-0.13%) |
Sep 09, 2002 | 4.389 | 4.389 | 4.389 | 4.389 | 850 | +0.12(+2.72%) |
Sep 06, 2002 | 4.273 | 4.273 | 4.273 | 4.273 | 3,403 | -0.01(-0.16%) |
Sep 05, 2002 | 4.280 | 4.280 | 4.280 | 4.280 | 0 | +0.00(+0.00%) |
Sep 04, 2002 | 4.280 | 4.280 | 4.280 | 4.280 | 4,253 | -0.04(-0.95%) |
Sep 03, 2002 | 4.383 | 4.383 | 4.321 | 4.321 | 11,910 | -0.06(-1.47%) |
Aug 30, 2002 | 4.385 | 4.385 | 4.385 | 4.385 | 1,701 | +0.01(+0.27%) |
Aug 29, 2002 | 4.374 | 4.374 | 4.374 | 4.374 | 0 | +0.00(+0.00%) |
Aug 28, 2002 | 4.374 | 4.374 | 4.374 | 4.374 | 0 | +0.00(+0.00%) |
Aug 27, 2002 | 4.444 | 4.444 | 4.374 | 4.374 | 5,955 | -0.08(-1.79%) |
Aug 26, 2002 | 4.347 | 4.454 | 4.347 | 4.454 | 22,119 | +0.15(+3.50%) |
Aug 23, 2002 | 4.324 | 4.324 | 4.303 | 4.303 | 255,229 | -0.03(-0.76%) |
Aug 22, 2002 | 4.336 | 4.336 | 4.336 | 4.336 | 0 | +0.00(+0.00%) |
Aug 21, 2002 | 4.336 | 4.336 | 4.336 | 4.336 | 0 | +0.00(+0.00%) |
Aug 20, 2002 | 4.348 | 4.348 | 4.327 | 4.336 | 6,806 | +0.03(+0.76%) |
Aug 16, 2002 | 4.268 | 4.303 | 4.268 | 4.303 | 7,656 | +0.11(+2.55%) |
Aug 15, 2002 | 4.219 | 4.219 | 4.190 | 4.196 | 11,910 | +0.02(+0.42%) |
Aug 14, 2002 | 4.150 | 4.183 | 4.103 | 4.179 | 21,269 | -0.04(-0.84%) |
Aug 13, 2002 | 4.214 | 4.214 | 4.214 | 4.214 | 0 | +0.00(+0.00%) |
Aug 12, 2002 | 4.214 | 4.214 | 4.214 | 4.214 | 4,253 | +0.05(+1.13%) |
Aug 07, 2002 | 4.222 | 4.222 | 4.167 | 4.167 | 9,358 | +0.03(+0.71%) |
Aug 06, 2002 | 4.052 | 4.137 | 4.052 | 4.137 | 7,656 | +0.09(+2.33%) |
Aug 05, 2002 | 4.086 | 4.086 | 4.043 | 4.043 | 12,761 | -0.07(-1.71%) |
Aug 02, 2002 | 4.114 | 4.114 | 4.114 | 4.114 | 3,403 | +0.08(+2.04%) |
Aug 01, 2002 | 4.114 | 4.114 | 4.032 | 4.032 | 91,031 | -0.07(-1.75%) |
Jul 31, 2002 | 4.108 | 4.108 | 4.039 | 4.103 | 6,806 | -0.04(-0.96%) |
Jul 30, 2002 | 4.143 | 4.143 | 4.143 | 4.143 | 8,507 | -0.09(-2.08%) |
Jul 29, 2002 | 4.220 | 4.277 | 4.215 | 4.231 | 13,612 | -0.37(-8.07%) |
Jul 26, 2002 | 4.603 | 4.603 | 4.603 | 4.603 | 4,253 | +0.34(+7.88%) |
Jul 25, 2002 | 4.418 | 4.418 | 4.267 | 4.267 | 5,104 | -0.10(-2.29%) |
Jul 24, 2002 | 4.215 | 4.367 | 4.215 | 4.367 | 25,522 | -0.03(-0.64%) |
Jul 23, 2002 | 4.477 | 4.477 | 4.395 | 4.395 | 2,552 | -0.31(-6.55%) |
Jul 22, 2002 | 4.703 | 4.703 | 4.703 | 4.703 | 1,701 | -0.09(-1.91%) |
Jul 19, 2002 | 4.795 | 4.795 | 4.795 | 4.795 | 0 | +0.05(+0.97%) |
Jul 17, 2002 | 4.755 | 4.771 | 4.737 | 4.749 | 8,507 | -0.08(-1.68%) |
Jul 12, 2002 | 4.830 | 4.830 | 4.830 | 4.830 | 850 | +0.05(+0.98%) |
Jul 11, 2002 | 4.679 | 4.783 | 4.679 | 4.783 | 9,358 | +0.01(+0.25%) |
Jul 10, 2002 | 4.800 | 4.800 | 4.767 | 4.771 | 4,253 | -0.08(-1.70%) |
Jul 09, 2002 | 4.818 | 4.853 | 4.818 | 4.853 | 1,701 | +0.07(+1.50%) |
Jul 08, 2002 | 4.759 | 4.783 | 4.759 | 4.782 | 34,881 | +0.01(+0.22%) |
Jul 05, 2002 | 4.725 | 4.771 | 4.713 | 4.771 | 34,881 | +0.09(+1.98%) |
Jul 04, 2002 | 4.649 | 4.678 | 4.596 | 4.678 | 69,762 | +0.00(+0.00%) |
Jul 03, 2002 | 4.649 | 4.678 | 4.596 | 4.678 | 69,762 | +0.05(+1.04%) |
Jul 02, 2002 | 4.630 | 4.630 | 4.630 | 4.630 | 14,463 | -0.11(-2.26%) |