Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 10.40 | 10.40 | 9.643 | 9.814 | 192,145 | -0.46(-4.47%) |
Oct 30, 2003 | 10.17 | 10.53 | 10.20 | 10.27 | 128,837 | +0.11(+1.06%) |
Oct 29, 2003 | 9.544 | 10.17 | 9.544 | 10.17 | 73,415 | +0.71(+7.52%) |
Oct 28, 2003 | 9.229 | 9.454 | 9.184 | 9.454 | 60,753 | +0.23(+2.44%) |
Oct 27, 2003 | 8.842 | 9.229 | 8.842 | 9.229 | 46,981 | +0.48(+5.45%) |
Oct 24, 2003 | 8.688 | 8.914 | 8.553 | 8.752 | 44,759 | +0.02(+0.21%) |
Oct 23, 2003 | 8.733 | 9.094 | 8.508 | 8.733 | 111,177 | -0.05(-0.51%) |
Oct 22, 2003 | 8.923 | 9.022 | 8.697 | 8.779 | 95,628 | -0.18(-2.01%) |
Oct 21, 2003 | 9.094 | 9.274 | 8.932 | 8.959 | 32,431 | -0.14(-1.49%) |
Oct 20, 2003 | 9.049 | 9.139 | 8.932 | 9.094 | 37,984 | +0.17(+1.92%) |
Oct 17, 2003 | 9.310 | 9.409 | 8.923 | 8.923 | 56,866 | -0.24(-2.65%) |
Oct 16, 2003 | 9.058 | 9.229 | 9.058 | 9.166 | 24,656 | +0.02(+0.20%) |
Oct 15, 2003 | 9.409 | 9.418 | 9.067 | 9.148 | 44,315 | -0.21(-2.21%) |
Oct 14, 2003 | 8.896 | 9.391 | 8.896 | 9.355 | 36,763 | +0.41(+4.63%) |
Oct 13, 2003 | 8.688 | 8.941 | 8.688 | 8.941 | 117,286 | +0.48(+5.64%) |
Oct 10, 2003 | 8.742 | 8.742 | 8.373 | 8.463 | 44,648 | -0.37(-4.18%) |
Oct 09, 2003 | 8.752 | 9.157 | 8.752 | 8.833 | 58,309 | +0.23(+2.62%) |
Oct 08, 2003 | 9.085 | 9.085 | 8.553 | 8.607 | 43,204 | -0.53(-5.81%) |
Oct 07, 2003 | 8.634 | 9.175 | 8.508 | 9.139 | 142,276 | +0.55(+6.39%) |
Oct 06, 2003 | 8.733 | 8.733 | 8.508 | 8.589 | 34,652 | -0.14(-1.65%) |
Oct 03, 2003 | 8.328 | 8.779 | 8.328 | 8.733 | 113,287 | +0.66(+8.14%) |
Oct 02, 2003 | 8.175 | 8.418 | 8.076 | 8.076 | 62,752 | -0.21(-2.50%) |
Oct 01, 2003 | 7.320 | 8.355 | 7.320 | 8.283 | 143,164 | +1.06(+14.71%) |
Sep 30, 2003 | 7.167 | 7.428 | 7.104 | 7.221 | 59,531 | +0.09(+1.26%) |
Sep 29, 2003 | 6.708 | 7.158 | 6.690 | 7.131 | 76,524 | +0.56(+8.49%) |
Sep 26, 2003 | 6.888 | 6.888 | 6.573 | 6.573 | 65,640 | -0.33(-4.82%) |
Sep 25, 2003 | 7.302 | 7.410 | 6.906 | 6.906 | 58,865 | -0.39(-5.31%) |
Sep 24, 2003 | 7.887 | 7.887 | 7.473 | 7.293 | 44,093 | -0.54(-6.90%) |
Sep 23, 2003 | 7.824 | 7.824 | 7.698 | 7.833 | 20,658 | -0.02(-0.23%) |
Sep 22, 2003 | 7.878 | 7.923 | 7.617 | 7.851 | 70,305 | -0.07(-0.91%) |
Sep 19, 2003 | 8.103 | 8.148 | 8.103 | 7.923 | 161,935 | -0.34(-4.14%) |
Sep 18, 2003 | 8.328 | 8.634 | 8.103 | 8.265 | 200,808 | -0.06(-0.76%) |
Sep 17, 2003 | 8.067 | 8.373 | 7.968 | 8.328 | 103,291 | +0.17(+2.10%) |
Sep 16, 2003 | 7.833 | 8.283 | 7.995 | 8.157 | 90,741 | +0.32(+4.14%) |
Sep 15, 2003 | 7.446 | 7.995 | 7.446 | 7.833 | 62,308 | +0.30(+3.94%) |
Sep 12, 2003 | 7.428 | 7.599 | 7.374 | 7.536 | 30,099 | +0.11(+1.45%) |
Sep 11, 2003 | 7.419 | 7.545 | 7.401 | 7.428 | 17,881 | +0.01(+0.12%) |
Sep 10, 2003 | 7.401 | 7.464 | 7.338 | 7.419 | 63,863 | -0.07(-0.96%) |
Sep 09, 2003 | 7.383 | 7.491 | 7.338 | 7.491 | 35,874 | +0.06(+0.85%) |
Sep 08, 2003 | 7.248 | 7.563 | 7.248 | 7.428 | 50,646 | +0.14(+1.85%) |
Sep 05, 2003 | 7.527 | 7.527 | 7.167 | 7.293 | 54,089 | -0.23(-3.11%) |
Sep 04, 2003 | 7.518 | 7.563 | 7.428 | 7.527 | 25,323 | +0.05(+0.72%) |
Sep 03, 2003 | 7.473 | 7.563 | 7.383 | 7.473 | 45,204 | +0.14(+1.97%) |
Sep 02, 2003 | 7.293 | 7.473 | 7.176 | 7.329 | 72,859 | +0.12(+1.62%) |
Aug 29, 2003 | 7.428 | 7.491 | 7.203 | 7.212 | 30,654 | -0.30(-3.96%) |
Aug 28, 2003 | 7.185 | 7.509 | 7.113 | 7.509 | 70,194 | +0.41(+5.84%) |
Aug 27, 2003 | 7.374 | 7.374 | 7.095 | 7.095 | 40,428 | -0.28(-3.79%) |
Aug 26, 2003 | 7.023 | 7.374 | 6.906 | 7.374 | 75,414 | +0.35(+5.00%) |
Aug 25, 2003 | 6.690 | 7.176 | 6.618 | 7.023 | 35,319 | +0.26(+3.86%) |
Aug 22, 2003 | 7.383 | 7.383 | 6.753 | 6.762 | 52,201 | -0.53(-7.28%) |
Aug 21, 2003 | 7.410 | 7.563 | 6.897 | 7.293 | 74,414 | -0.07(-0.98%) |
Aug 20, 2003 | 7.158 | 7.383 | 7.023 | 7.365 | 61,864 | +0.12(+1.61%) |
Aug 19, 2003 | 6.717 | 7.248 | 6.717 | 7.248 | 39,095 | +0.62(+9.38%) |
Aug 18, 2003 | 6.303 | 6.627 | 6.285 | 6.627 | 35,541 | +0.37(+5.90%) |
Aug 15, 2003 | 6.303 | 6.483 | 6.258 | 6.258 | 17,548 | -0.05(-0.71%) |
Aug 14, 2003 | 6.194 | 6.303 | 6.122 | 6.303 | 75,525 | +0.10(+1.60%) |
Aug 13, 2003 | 6.303 | 6.348 | 6.185 | 6.203 | 22,990 | -0.09(-1.43%) |
Aug 12, 2003 | 6.032 | 6.294 | 6.032 | 6.294 | 28,099 | +0.26(+4.33%) |
Aug 11, 2003 | 6.122 | 6.167 | 5.960 | 6.032 | 121,506 | -0.05(-0.74%) |
Aug 08, 2003 | 6.122 | 6.303 | 6.032 | 6.077 | 29,876 | -0.14(-2.17%) |
Aug 07, 2003 | 6.303 | 6.348 | 6.077 | 6.212 | 38,206 | -0.02(-0.29%) |
Aug 06, 2003 | 6.050 | 6.483 | 5.978 | 6.230 | 46,314 | +0.27(+4.53%) |
Aug 05, 2003 | 6.465 | 6.483 | 5.960 | 5.960 | 107,845 | -0.46(-7.15%) |
Aug 04, 2003 | 7.113 | 7.131 | 6.420 | 6.420 | 50,979 | -0.63(-8.94%) |
Aug 01, 2003 | 7.203 | 7.203 | 6.888 | 7.050 | 73,415 | -0.24(-3.33%) |
Jul 31, 2003 | 7.185 | 7.608 | 7.149 | 7.293 | 76,080 | +0.12(+1.63%) |
Jul 30, 2003 | 7.473 | 7.473 | 7.023 | 7.176 | 93,073 | -0.30(-3.98%) |
Jul 29, 2003 | 6.753 | 7.554 | 6.618 | 7.473 | 165,045 | +0.77(+11.41%) |
Jul 28, 2003 | 6.501 | 6.708 | 6.456 | 6.708 | 86,076 | +0.21(+3.19%) |
Jul 25, 2003 | 6.438 | 6.528 | 6.294 | 6.501 | 28,655 | +0.06(+0.98%) |
Jul 24, 2003 | 6.510 | 6.510 | 6.411 | 6.438 | 30,321 | +0.02(+0.28%) |
Jul 23, 2003 | 6.294 | 6.420 | 6.122 | 6.420 | 51,312 | +0.14(+2.15%) |
Jul 22, 2003 | 6.267 | 6.357 | 6.140 | 6.285 | 59,309 | +0.02(+0.29%) |
Jul 21, 2003 | 6.474 | 6.483 | 6.267 | 6.267 | 43,760 | -0.12(-1.83%) |
Jul 18, 2003 | 6.348 | 6.411 | 6.258 | 6.384 | 88,964 | +0.04(+0.57%) |
Jul 17, 2003 | 6.312 | 6.492 | 6.312 | 6.348 | 53,534 | -0.05(-0.84%) |
Jul 16, 2003 | 6.375 | 6.429 | 6.339 | 6.402 | 26,322 | +0.05(+0.85%) |
Jul 15, 2003 | 6.303 | 6.393 | 6.258 | 6.348 | 65,751 | +0.12(+1.88%) |
Jul 14, 2003 | 6.239 | 6.348 | 6.131 | 6.230 | 33,431 | +0.03(+0.44%) |
Jul 11, 2003 | 5.645 | 6.212 | 5.645 | 6.203 | 62,086 | +0.29(+4.87%) |
Jul 10, 2003 | 5.798 | 5.933 | 5.762 | 5.915 | 69,527 | -0.12(-1.94%) |
Jul 09, 2003 | 5.798 | 6.032 | 5.798 | 6.032 | 101,625 | +0.14(+2.45%) |
Jul 08, 2003 | 5.825 | 5.951 | 5.699 | 5.888 | 112,510 | +0.22(+3.81%) |
Jul 07, 2003 | 6.321 | 6.321 | 5.510 | 5.672 | 327,091 | -0.64(-10.13%) |
Jul 03, 2003 | 6.429 | 6.546 | 6.312 | 6.312 | 60,087 | -0.30(-4.50%) |
Jul 02, 2003 | 6.456 | 6.654 | 6.456 | 6.609 | 117,952 | +0.20(+3.09%) |
Jul 01, 2003 | 6.348 | 6.555 | 6.258 | 6.411 | 78,413 | +0.05(+0.85%) |
Jun 30, 2003 | 6.510 | 6.555 | 6.348 | 6.357 | 180,594 | -0.20(-3.02%) |
Jun 27, 2003 | 6.483 | 6.537 | 6.465 | 6.555 | 66,306 | +0.01(+0.14%) |
Jun 26, 2003 | 6.528 | 6.573 | 6.348 | 6.546 | 95,628 | +0.01(+0.14%) |
Jun 25, 2003 | 6.528 | 6.591 | 6.483 | 6.537 | 133,946 | -0.03(-0.41%) |
Jun 24, 2003 | 6.573 | 6.852 | 6.429 | 6.564 | 124,949 | -0.28(-4.08%) |
Jun 23, 2003 | 6.915 | 6.960 | 6.807 | 6.843 | 39,761 | -0.03(-0.39%) |
Jun 20, 2003 | 6.663 | 6.933 | 6.573 | 6.870 | 95,961 | +0.30(+4.52%) |
Jun 19, 2003 | 6.933 | 6.933 | 6.492 | 6.573 | 62,308 | -0.18(-2.67%) |
Jun 18, 2003 | 6.654 | 6.843 | 6.501 | 6.753 | 83,188 | +0.09(+1.35%) |
Jun 17, 2003 | 6.348 | 6.663 | 6.348 | 6.663 | 94,073 | +0.41(+6.47%) |
Jun 16, 2003 | 5.852 | 6.384 | 5.852 | 6.258 | 123,283 | +0.09(+1.46%) |
Jun 13, 2003 | 6.348 | 6.393 | 6.086 | 6.167 | 90,186 | -0.18(-2.84%) |
Jun 12, 2003 | 6.528 | 6.699 | 6.221 | 6.348 | 108,512 | -0.23(-3.42%) |
Jun 11, 2003 | 5.762 | 6.573 | 5.762 | 6.573 | 305,766 | +0.77(+13.18%) |
Jun 10, 2003 | 5.735 | 5.807 | 5.672 | 5.807 | 148,940 | +0.12(+2.06%) |
Jun 09, 2003 | 5.735 | 5.798 | 5.618 | 5.690 | 65,751 | -0.07(-1.25%) |
Jun 06, 2003 | 5.582 | 5.834 | 5.492 | 5.762 | 164,933 | +0.18(+3.23%) |
Jun 05, 2003 | 5.762 | 5.951 | 5.312 | 5.582 | 159,713 | -0.09(-1.59%) |
Jun 04, 2003 | 5.276 | 5.672 | 5.276 | 5.672 | 242,791 | +0.40(+7.51%) |
Jun 03, 2003 | 4.214 | 5.276 | 4.214 | 5.276 | 134,723 | +1.03(+24.15%) |
Jun 02, 2003 | 4.142 | 4.322 | 4.133 | 4.250 | 108,623 | +0.20(+4.89%) |
May 30, 2003 | 4.043 | 4.214 | 4.016 | 4.052 | 275,223 | +0.01(+0.22%) |
May 29, 2003 | 4.052 | 4.052 | 3.980 | 4.043 | 113,176 | -0.01(-0.22%) |
May 28, 2003 | 3.944 | 4.052 | 3.917 | 4.052 | 212,248 | +0.24(+6.38%) |
May 27, 2003 | 3.646 | 3.827 | 3.610 | 3.809 | 102,625 | +0.16(+4.44%) |
May 23, 2003 | 3.682 | 3.700 | 3.601 | 3.646 | 66,973 | +0.05(+1.25%) |
May 22, 2003 | 3.565 | 3.655 | 3.565 | 3.601 | 43,760 | +0.05(+1.52%) |
May 21, 2003 | 3.619 | 3.646 | 3.511 | 3.547 | 70,749 | -0.12(-3.19%) |
May 20, 2003 | 3.691 | 3.818 | 3.628 | 3.664 | 38,651 | +0.05(+1.24%) |
May 19, 2003 | 3.691 | 3.854 | 3.457 | 3.619 | 105,846 | +0.02(+0.50%) |
May 16, 2003 | 3.845 | 4.034 | 3.601 | 3.601 | 95,295 | -0.28(-7.19%) |
May 15, 2003 | 3.962 | 4.007 | 3.827 | 3.881 | 132,613 | -0.02(-0.46%) |
May 14, 2003 | 4.052 | 4.052 | 3.809 | 3.899 | 135,612 | -0.15(-3.78%) |
May 13, 2003 | 4.052 | 4.052 | 3.962 | 4.052 | 42,982 | +0.00(+0.00%) |
May 12, 2003 | 4.007 | 4.052 | 3.962 | 4.052 | 37,429 | +0.05(+1.12%) |
May 09, 2003 | 3.700 | 4.043 | 3.700 | 4.007 | 62,974 | +0.32(+8.54%) |
May 08, 2003 | 3.736 | 3.827 | 3.682 | 3.691 | 52,423 | -0.05(-1.20%) |
May 07, 2003 | 3.782 | 3.917 | 3.736 | 3.736 | 259,895 | -0.14(-3.49%) |
May 06, 2003 | 3.917 | 4.097 | 3.827 | 3.872 | 179,039 | -0.05(-1.15%) |
May 05, 2003 | 3.736 | 3.962 | 3.736 | 3.917 | 118,508 | +0.23(+6.10%) |
May 02, 2003 | 3.520 | 3.745 | 3.502 | 3.691 | 178,928 | +0.20(+5.67%) |
Apr 30, 2003 | 3.430 | 3.511 | 3.430 | 3.493 | 48,091 | +0.07(+2.11%) |
Apr 29, 2003 | 3.565 | 3.565 | 3.376 | 3.421 | 85,188 | -0.14(-4.04%) |
Apr 28, 2003 | 3.331 | 3.583 | 3.331 | 3.565 | 53,756 | +0.10(+2.86%) |
Apr 25, 2003 | 3.511 | 3.574 | 3.439 | 3.466 | 47,425 | +0.00(+0.00%) |
Apr 24, 2003 | 3.466 | 3.601 | 3.448 | 3.466 | 65,640 | -0.05(-1.28%) |
Apr 23, 2003 | 3.565 | 3.583 | 3.466 | 3.511 | 33,431 | -0.05(-1.27%) |
Apr 22, 2003 | 3.556 | 3.601 | 3.511 | 3.556 | 41,094 | +0.03(+0.77%) |
Apr 21, 2003 | 3.511 | 3.529 | 3.421 | 3.529 | 22,879 | -0.05(-1.26%) |
Apr 17, 2003 | 3.394 | 3.574 | 3.358 | 3.574 | 21,435 | +0.18(+5.30%) |
Apr 16, 2003 | 3.583 | 3.583 | 3.376 | 3.394 | 203,696 | -0.15(-4.31%) |
Apr 15, 2003 | 3.664 | 3.664 | 3.511 | 3.547 | 24,545 | -0.05(-1.50%) |
Apr 14, 2003 | 3.421 | 3.619 | 3.421 | 3.601 | 33,764 | +0.23(+6.95%) |
Apr 11, 2003 | 3.421 | 3.421 | 3.196 | 3.367 | 39,428 | -0.01(-0.27%) |
Apr 10, 2003 | 3.466 | 3.466 | 3.376 | 3.376 | 14,882 | -0.06(-1.83%) |
Apr 09, 2003 | 3.601 | 3.601 | 3.331 | 3.439 | 34,652 | -0.16(-4.50%) |
Apr 08, 2003 | 3.511 | 3.601 | 3.511 | 3.601 | 13,661 | +0.09(+2.56%) |
Apr 07, 2003 | 3.646 | 3.691 | 3.430 | 3.511 | 32,986 | -0.06(-1.76%) |
Apr 04, 2003 | 3.583 | 3.646 | 3.574 | 3.574 | 29,654 | -0.03(-0.75%) |
Apr 03, 2003 | 3.691 | 3.691 | 3.574 | 3.601 | 19,547 | -0.05(-1.23%) |
Apr 02, 2003 | 3.682 | 3.691 | 3.556 | 3.646 | 42,649 | +0.00(+0.00%) |
Apr 01, 2003 | 3.493 | 3.646 | 3.421 | 3.646 | 29,876 | +0.24(+7.14%) |
Mar 31, 2003 | 3.511 | 3.511 | 3.376 | 3.403 | 26,767 | -0.14(-4.06%) |
Mar 28, 2003 | 3.655 | 3.673 | 3.547 | 3.547 | 19,880 | -0.08(-2.23%) |
Mar 27, 2003 | 3.439 | 3.664 | 3.439 | 3.628 | 27,433 | +0.19(+5.50%) |
Mar 26, 2003 | 3.619 | 3.655 | 3.349 | 3.439 | 42,538 | -0.21(-5.68%) |
Mar 25, 2003 | 3.601 | 3.863 | 3.547 | 3.646 | 69,083 | +0.14(+4.11%) |
Mar 24, 2003 | 3.655 | 3.691 | 3.484 | 3.502 | 23,212 | -0.24(-6.49%) |
Mar 21, 2003 | 3.773 | 3.773 | 3.646 | 3.745 | 49,091 | -0.02(-0.48%) |
Mar 20, 2003 | 3.736 | 3.827 | 3.727 | 3.764 | 41,872 | -0.06(-1.65%) |
Mar 19, 2003 | 3.827 | 3.827 | 3.673 | 3.827 | 24,878 | -0.05(-1.16%) |
Mar 18, 2003 | 3.899 | 3.908 | 3.727 | 3.872 | 50,313 | -0.05(-1.15%) |
Mar 17, 2003 | 3.466 | 3.917 | 3.466 | 3.917 | 34,874 | +0.40(+11.25%) |
Mar 14, 2003 | 3.646 | 3.682 | 3.448 | 3.520 | 14,549 | -0.06(-1.76%) |
Mar 13, 2003 | 3.421 | 3.691 | 3.376 | 3.583 | 52,645 | +0.25(+7.57%) |
Mar 12, 2003 | 3.493 | 3.547 | 3.241 | 3.331 | 54,311 | -0.16(-4.64%) |
Mar 11, 2003 | 3.691 | 3.691 | 3.466 | 3.493 | 34,097 | -0.16(-4.43%) |
Mar 10, 2003 | 3.736 | 3.755 | 3.637 | 3.655 | 45,759 | -0.17(-4.47%) |
Mar 07, 2003 | 3.872 | 3.917 | 3.782 | 3.827 | 117,508 | -0.10(-2.52%) |
Mar 06, 2003 | 3.926 | 3.962 | 3.854 | 3.926 | 111,177 | +0.00(+0.00%) |
Mar 05, 2003 | 3.944 | 4.034 | 3.872 | 3.926 | 72,637 | -0.04(-0.91%) |
Mar 04, 2003 | 3.962 | 3.971 | 3.863 | 3.962 | 90,075 | +0.00(+0.00%) |
Mar 03, 2003 | 4.052 | 4.052 | 3.872 | 3.962 | 103,514 | -0.05(-1.12%) |
Feb 28, 2003 | 4.043 | 4.043 | 3.926 | 4.007 | 40,095 | -0.02(-0.45%) |
Feb 27, 2003 | 4.052 | 4.052 | 3.818 | 4.025 | 50,535 | -0.03(-0.67%) |
Feb 26, 2003 | 4.205 | 4.205 | 3.962 | 4.052 | 110,400 | -0.15(-3.64%) |
Feb 25, 2003 | 4.070 | 4.205 | 3.827 | 4.205 | 47,536 | +0.14(+3.32%) |
Feb 24, 2003 | 4.394 | 4.394 | 4.052 | 4.070 | 63,307 | -0.33(-7.57%) |
Feb 21, 2003 | 4.430 | 4.592 | 4.232 | 4.403 | 74,969 | -0.03(-0.61%) |
Feb 20, 2003 | 4.502 | 4.772 | 4.358 | 4.430 | 75,303 | -0.12(-2.57%) |
Feb 19, 2003 | 4.646 | 4.772 | 4.412 | 4.547 | 164,933 | -0.10(-2.13%) |
Feb 18, 2003 | 4.349 | 4.646 | 4.349 | 4.646 | 37,207 | +0.33(+7.72%) |
Feb 14, 2003 | 4.286 | 4.529 | 4.277 | 4.313 | 48,758 | +0.06(+1.48%) |
Feb 13, 2003 | 4.412 | 4.457 | 4.205 | 4.250 | 47,314 | -0.22(-4.84%) |
Feb 12, 2003 | 4.547 | 4.547 | 4.412 | 4.466 | 61,197 | -0.06(-1.39%) |
Feb 11, 2003 | 4.313 | 4.529 | 4.277 | 4.529 | 78,635 | +0.22(+5.01%) |
Feb 10, 2003 | 4.592 | 4.664 | 4.187 | 4.313 | 42,538 | -0.14(-3.23%) |
Feb 07, 2003 | 4.592 | 4.664 | 4.367 | 4.457 | 69,194 | -0.05(-1.00%) |
Feb 06, 2003 | 4.403 | 4.574 | 4.322 | 4.502 | 48,647 | +0.08(+1.83%) |
Feb 05, 2003 | 4.430 | 4.457 | 4.241 | 4.421 | 84,743 | +0.05(+1.24%) |
Feb 04, 2003 | 4.223 | 4.385 | 4.097 | 4.367 | 48,091 | +0.22(+5.21%) |
Feb 03, 2003 | 4.358 | 4.358 | 4.097 | 4.151 | 40,095 | -0.14(-3.15%) |
Jan 31, 2003 | 4.115 | 4.358 | 4.016 | 4.286 | 33,764 | +0.21(+5.08%) |
Jan 30, 2003 | 4.583 | 4.583 | 4.079 | 4.079 | 74,525 | -0.47(-10.30%) |
Jan 29, 2003 | 4.457 | 4.574 | 4.277 | 4.547 | 63,530 | +0.14(+3.06%) |
Jan 28, 2003 | 4.322 | 4.511 | 4.187 | 4.412 | 56,421 | +0.09(+2.08%) |
Jan 27, 2003 | 4.538 | 4.592 | 4.295 | 4.322 | 37,762 | -0.18(-4.00%) |
Jan 24, 2003 | 4.745 | 4.772 | 4.367 | 4.502 | 42,760 | -0.23(-4.94%) |
Jan 23, 2003 | 4.862 | 4.862 | 4.727 | 4.736 | 23,323 | -0.05(-0.94%) |
Jan 22, 2003 | 4.916 | 4.961 | 4.781 | 4.781 | 47,092 | -0.09(-1.85%) |
Jan 21, 2003 | 4.808 | 4.907 | 4.727 | 4.871 | 46,981 | +0.07(+1.50%) |
Jan 17, 2003 | 4.763 | 4.952 | 4.727 | 4.799 | 40,650 | -0.12(-2.38%) |
Jan 16, 2003 | 4.745 | 4.997 | 4.727 | 4.916 | 30,321 | +0.19(+4.00%) |
Jan 15, 2003 | 4.718 | 4.736 | 4.457 | 4.727 | 89,075 | +0.05(+0.96%) |
Jan 14, 2003 | 4.439 | 4.691 | 4.367 | 4.682 | 55,533 | +0.25(+5.69%) |
Jan 13, 2003 | 4.610 | 4.610 | 4.430 | 4.430 | 74,525 | +0.00(+0.00%) |
Jan 10, 2003 | 4.700 | 4.709 | 4.403 | 4.430 | 322,426 | -0.23(-5.02%) |
Jan 09, 2003 | 4.916 | 5.033 | 4.664 | 4.664 | 46,425 | -0.20(-4.07%) |
Jan 08, 2003 | 4.907 | 5.024 | 4.844 | 4.862 | 26,322 | -0.09(-1.82%) |
Jan 07, 2003 | 5.249 | 5.258 | 4.952 | 4.952 | 23,657 | -0.30(-5.66%) |
Jan 06, 2003 | 5.141 | 5.402 | 5.042 | 5.249 | 36,429 | -0.07(-1.35%) |
Jan 03, 2003 | 5.483 | 5.483 | 5.042 | 5.321 | 78,524 | -0.16(-2.96%) |
Jan 02, 2003 | 4.682 | 5.492 | 4.628 | 5.483 | 85,188 | +0.85(+18.25%) |
Dec 31, 2002 | 4.601 | 4.826 | 4.592 | 4.637 | 59,642 | -0.05(-1.15%) |
Dec 30, 2002 | 4.682 | 4.700 | 4.547 | 4.691 | 63,752 | +0.10(+2.16%) |
Dec 27, 2002 | 4.592 | 4.844 | 4.592 | 4.592 | 35,985 | -0.01(-0.20%) |
Dec 26, 2002 | 4.538 | 4.664 | 4.538 | 4.601 | 46,092 | -0.03(-0.58%) |
Dec 24, 2002 | 4.637 | 4.637 | 4.556 | 4.628 | 33,431 | -0.05(-0.96%) |
Dec 23, 2002 | 4.502 | 4.700 | 4.493 | 4.673 | 67,417 | +0.17(+3.80%) |
Dec 20, 2002 | 4.547 | 4.601 | 4.502 | 4.502 | 126,727 | -0.04(-0.79%) |
Dec 19, 2002 | 4.367 | 4.637 | 4.367 | 4.538 | 57,088 | +0.12(+2.65%) |
Dec 18, 2002 | 4.637 | 4.637 | 4.394 | 4.421 | 128,393 | -0.31(-6.48%) |
Dec 17, 2002 | 4.772 | 4.817 | 4.592 | 4.727 | 52,312 | +0.00(+0.00%) |
Dec 16, 2002 | 4.646 | 4.727 | 4.385 | 4.727 | 102,514 | +0.09(+1.94%) |
Dec 13, 2002 | 4.718 | 4.718 | 4.637 | 4.637 | 47,314 | +0.00(+0.00%) |
Dec 12, 2002 | 4.637 | 4.772 | 4.556 | 4.637 | 122,728 | -0.07(-1.53%) |
Dec 11, 2002 | 4.907 | 4.907 | 4.610 | 4.709 | 101,625 | -0.15(-3.15%) |
Dec 10, 2002 | 4.664 | 5.042 | 4.646 | 4.862 | 49,868 | +0.22(+4.65%) |
Dec 09, 2002 | 4.835 | 4.925 | 4.637 | 4.646 | 80,745 | -0.28(-5.67%) |
Dec 06, 2002 | 4.727 | 4.934 | 4.655 | 4.925 | 71,304 | +0.11(+2.24%) |
Dec 05, 2002 | 4.826 | 4.826 | 4.637 | 4.817 | 49,868 | -0.05(-0.93%) |
Dec 04, 2002 | 4.862 | 5.024 | 4.772 | 4.862 | 21,213 | +0.00(+0.00%) |
Dec 03, 2002 | 4.844 | 4.961 | 4.727 | 4.862 | 37,540 | -0.07(-1.46%) |
Dec 02, 2002 | 5.042 | 5.132 | 4.808 | 4.934 | 51,312 | -0.02(-0.36%) |
Nov 29, 2002 | 5.141 | 5.231 | 4.916 | 4.952 | 47,980 | -0.37(-6.94%) |
Nov 27, 2002 | 4.727 | 5.321 | 4.727 | 5.321 | 60,642 | +0.68(+14.76%) |
Nov 26, 2002 | 4.628 | 4.790 | 4.502 | 4.637 | 22,102 | +0.01(+0.19%) |
Nov 25, 2002 | 4.664 | 4.736 | 4.367 | 4.628 | 42,649 | -0.13(-2.65%) |
Nov 22, 2002 | 4.637 | 4.799 | 4.556 | 4.754 | 33,431 | +0.16(+3.53%) |
Nov 21, 2002 | 4.412 | 4.610 | 4.232 | 4.592 | 82,966 | +0.21(+4.72%) |
Nov 20, 2002 | 4.196 | 4.385 | 4.196 | 4.385 | 58,976 | +0.10(+2.31%) |
Nov 19, 2002 | 4.340 | 4.340 | 4.088 | 4.286 | 58,865 | +0.04(+0.85%) |
Nov 18, 2002 | 4.322 | 4.412 | 3.989 | 4.250 | 66,306 | +0.02(+0.43%) |
Nov 15, 2002 | 4.250 | 4.592 | 4.142 | 4.232 | 69,638 | -0.05(-1.05%) |
Nov 14, 2002 | 4.367 | 4.394 | 4.196 | 4.277 | 57,088 | -0.09(-2.06%) |
Nov 13, 2002 | 4.574 | 4.682 | 4.349 | 4.367 | 30,321 | -0.23(-4.90%) |
Nov 12, 2002 | 4.322 | 4.592 | 4.286 | 4.592 | 59,753 | +0.36(+8.51%) |
Nov 11, 2002 | 4.988 | 5.060 | 4.196 | 4.232 | 92,629 | -0.76(-15.16%) |
Nov 08, 2002 | 4.628 | 5.222 | 4.628 | 4.988 | 71,749 | +0.45(+9.92%) |
Nov 07, 2002 | 4.592 | 4.934 | 4.385 | 4.538 | 107,845 | -0.28(-5.79%) |
Nov 06, 2002 | 4.142 | 4.817 | 4.142 | 4.817 | 126,727 | +0.77(+18.89%) |
Nov 05, 2002 | 3.890 | 4.097 | 3.827 | 4.052 | 124,727 | +0.14(+3.69%) |
Nov 04, 2002 | 3.755 | 3.989 | 3.755 | 3.908 | 58,532 | +0.15(+4.08%) |