Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 6.196 | 6.213 | 6.139 | 6.173 | 2,170,558 | +0.03(+0.46%) |
Jul 30, 2003 | 6.292 | 6.292 | 6.145 | 6.145 | 85,619 | -0.14(-2.25%) |
Jul 29, 2003 | 6.360 | 6.360 | 6.263 | 6.286 | 67,044 | -0.08(-1.24%) |
Jul 28, 2003 | 6.393 | 6.393 | 6.337 | 6.365 | 26,888 | -0.03(-0.44%) |
Jul 25, 2003 | 6.416 | 6.427 | 6.326 | 6.393 | 42,102 | +0.08(+1.25%) |
Jul 24, 2003 | 6.354 | 6.416 | 6.314 | 6.314 | 86,857 | +0.02(+0.36%) |
Jul 23, 2003 | 6.416 | 6.416 | 6.286 | 6.292 | 107,024 | -0.11(-1.68%) |
Jul 22, 2003 | 6.292 | 6.410 | 6.292 | 6.399 | 96,056 | +0.14(+2.17%) |
Jul 21, 2003 | 6.275 | 6.303 | 6.207 | 6.263 | 100,478 | -0.02(-0.36%) |
Jul 18, 2003 | 6.230 | 6.297 | 6.230 | 6.286 | 95,702 | +0.07(+1.09%) |
Jul 17, 2003 | 6.258 | 6.297 | 6.184 | 6.218 | 237,753 | -0.08(-1.26%) |
Jul 16, 2003 | 6.337 | 6.337 | 6.246 | 6.297 | 24,589 | -0.04(-0.62%) |
Jul 15, 2003 | 6.354 | 6.399 | 6.292 | 6.337 | 232,446 | +0.06(+0.90%) |
Jul 14, 2003 | 6.246 | 6.292 | 6.105 | 6.280 | 232,446 | +0.15(+2.40%) |
Jul 11, 2003 | 6.213 | 6.241 | 6.122 | 6.133 | 59,084 | -0.06(-1.00%) |
Jul 10, 2003 | 6.207 | 6.258 | 6.179 | 6.196 | 33,610 | -0.09(-1.50%) |
Jul 09, 2003 | 6.241 | 6.348 | 6.224 | 6.290 | 162,040 | +0.03(+0.42%) |
Jul 08, 2003 | 6.173 | 6.297 | 6.173 | 6.263 | 73,059 | +0.05(+0.82%) |
Jul 07, 2003 | 6.162 | 6.275 | 6.156 | 6.213 | 286,223 | +0.08(+1.38%) |
Jul 03, 2003 | 6.201 | 6.201 | 6.122 | 6.128 | 108,616 | -0.09(-1.45%) |
Jul 02, 2003 | 6.179 | 6.269 | 6.179 | 6.218 | 37,148 | +0.12(+1.95%) |
Jul 01, 2003 | 5.975 | 6.099 | 5.958 | 6.099 | 37,148 | +0.10(+1.70%) |
Jun 30, 2003 | 5.992 | 6.077 | 5.969 | 5.998 | 241,998 | +0.00(+0.00%) |
Jun 27, 2003 | 6.032 | 6.060 | 5.958 | 5.998 | 54,485 | -0.03(-0.56%) |
Jun 26, 2003 | 6.043 | 6.043 | 5.947 | 6.032 | 56,961 | +0.05(+0.76%) |
Jun 25, 2003 | 5.998 | 6.145 | 5.986 | 5.986 | 203,080 | +0.03(+0.47%) |
Jun 24, 2003 | 5.953 | 6.088 | 5.941 | 5.958 | 296,837 | -0.03(-0.47%) |
Jun 23, 2003 | 5.975 | 6.043 | 5.941 | 5.986 | 1,192,126 | -0.05(-0.75%) |
Jun 20, 2003 | 6.071 | 6.128 | 5.975 | 6.032 | 139,573 | -0.04(-0.65%) |
Jun 19, 2003 | 6.020 | 6.190 | 6.020 | 6.071 | 260,396 | -0.02(-0.37%) |
Jun 18, 2003 | 6.275 | 6.275 | 6.054 | 6.094 | 131,082 | -0.16(-2.53%) |
Jun 17, 2003 | 6.354 | 6.360 | 6.224 | 6.252 | 92,872 | -0.04(-0.63%) |
Jun 16, 2003 | 6.331 | 6.354 | 6.224 | 6.292 | 1,042,469 | +0.02(+0.36%) |
Jun 13, 2003 | 6.405 | 6.405 | 6.269 | 6.269 | 127,190 | -0.06(-0.89%) |
Jun 12, 2003 | 6.263 | 6.354 | 6.196 | 6.326 | 208,564 | +0.05(+0.72%) |
Jun 11, 2003 | 6.235 | 6.297 | 6.139 | 6.280 | 228,908 | +0.03(+0.45%) |
Jun 10, 2003 | 6.337 | 6.410 | 6.179 | 6.252 | 310,635 | -0.02(-0.36%) |
Jun 09, 2003 | 6.326 | 6.326 | 6.190 | 6.275 | 190,343 | +0.02(+0.36%) |
Jun 06, 2003 | 6.382 | 6.416 | 6.246 | 6.252 | 226,077 | +0.03(+0.45%) |
Jun 05, 2003 | 6.207 | 6.269 | 6.094 | 6.224 | 589,429 | +0.08(+1.29%) |
Jun 04, 2003 | 6.066 | 6.207 | 6.043 | 6.145 | 581,645 | +0.21(+3.52%) |
Jun 03, 2003 | 5.845 | 5.975 | 5.823 | 5.936 | 146,119 | +0.08(+1.45%) |
Jun 02, 2003 | 5.958 | 6.020 | 5.823 | 5.851 | 90,749 | -0.15(-2.54%) |
May 30, 2003 | 5.992 | 6.071 | 5.902 | 6.003 | 345,484 | +0.02(+0.38%) |
May 29, 2003 | 5.930 | 6.066 | 5.930 | 5.981 | 1,406,174 | +0.12(+2.03%) |
May 28, 2003 | 5.890 | 5.924 | 5.828 | 5.862 | 722,634 | +0.02(+0.29%) |
May 27, 2003 | 5.619 | 5.845 | 5.619 | 5.845 | 572,977 | -0.10(-1.71%) |
May 23, 2003 | 5.896 | 5.969 | 5.868 | 5.947 | 292,591 | +0.09(+1.54%) |
May 22, 2003 | 5.811 | 5.890 | 5.766 | 5.856 | 2,652,078 | +0.09(+1.57%) |
May 21, 2003 | 5.755 | 5.789 | 5.602 | 5.766 | 72,528 | +0.12(+2.10%) |
May 20, 2003 | 5.568 | 5.653 | 5.540 | 5.647 | 297,191 | +0.02(+0.30%) |
May 19, 2003 | 5.760 | 5.817 | 5.630 | 5.630 | 496,734 | -0.29(-4.87%) |
May 16, 2003 | 5.794 | 5.924 | 5.721 | 5.919 | 170,708 | +0.06(+1.06%) |
May 15, 2003 | 5.969 | 6.009 | 5.806 | 5.856 | 453,747 | -0.20(-3.36%) |
May 14, 2003 | 6.167 | 6.167 | 6.020 | 6.060 | 82,081 | -0.08(-1.29%) |
May 13, 2003 | 6.184 | 6.213 | 6.105 | 6.139 | 233,507 | +0.03(+0.56%) |
May 12, 2003 | 6.020 | 6.133 | 5.998 | 6.105 | 426,681 | +0.07(+1.22%) |
May 09, 2003 | 5.992 | 6.032 | 5.902 | 6.032 | 213,517 | +0.19(+3.19%) |
May 08, 2003 | 5.856 | 5.902 | 5.777 | 5.845 | 148,949 | +0.02(+0.39%) |
May 07, 2003 | 5.766 | 5.828 | 5.715 | 5.823 | 628,524 | +0.15(+2.59%) |
May 06, 2003 | 5.687 | 5.698 | 5.630 | 5.676 | 846,110 | -0.01(-0.10%) |
May 05, 2003 | 5.749 | 5.789 | 5.659 | 5.681 | 376,442 | -0.04(-0.69%) |
May 02, 2003 | 5.709 | 5.800 | 5.681 | 5.721 | 212,810 | +0.01(+0.20%) |
May 01, 2003 | 5.738 | 5.789 | 5.664 | 5.709 | 183,267 | +0.00(+0.00%) |
Apr 30, 2003 | 5.806 | 5.806 | 5.709 | 5.709 | 190,343 | -0.02(-0.39%) |
Apr 29, 2003 | 5.676 | 5.879 | 5.664 | 5.732 | 1,422,626 | +0.18(+3.15%) |
Apr 28, 2003 | 5.393 | 5.568 | 5.325 | 5.557 | 574,923 | +0.16(+3.04%) |
Apr 25, 2003 | 5.410 | 5.421 | 5.365 | 5.393 | 46,347 | -0.01(-0.10%) |
Apr 24, 2003 | 5.534 | 5.534 | 5.370 | 5.399 | 145,765 | -0.12(-2.25%) |
Apr 23, 2003 | 5.461 | 5.523 | 5.438 | 5.523 | 126,660 | +0.09(+1.66%) |
Apr 22, 2003 | 5.325 | 5.444 | 5.308 | 5.432 | 124,891 | -0.02(-0.31%) |
Apr 21, 2003 | 5.562 | 5.562 | 5.382 | 5.449 | 125,775 | +0.06(+1.15%) |
Apr 17, 2003 | 5.342 | 5.421 | 5.331 | 5.387 | 166,108 | +0.14(+2.69%) |
Apr 16, 2003 | 5.240 | 5.325 | 5.206 | 5.246 | 461,354 | +0.02(+0.32%) |
Apr 15, 2003 | 5.133 | 5.229 | 5.127 | 5.229 | 524,507 | +0.15(+2.89%) |
Apr 14, 2003 | 5.076 | 5.088 | 5.020 | 5.082 | 428,981 | +0.07(+1.35%) |
Apr 11, 2003 | 4.980 | 5.059 | 4.952 | 5.014 | 147,711 | +0.06(+1.14%) |
Apr 10, 2003 | 5.014 | 5.031 | 4.935 | 4.958 | 27,242 | -0.07(-1.46%) |
Apr 09, 2003 | 5.054 | 5.088 | 5.025 | 5.031 | 429,512 | -0.03(-0.56%) |
Apr 08, 2003 | 5.252 | 5.252 | 5.037 | 5.059 | 255,266 | -0.14(-2.72%) |
Apr 07, 2003 | 5.370 | 5.370 | 5.201 | 5.201 | 296,306 | +0.06(+1.21%) |
Apr 04, 2003 | 5.110 | 5.150 | 5.042 | 5.139 | 135,328 | +0.05(+0.89%) |
Apr 03, 2003 | 5.082 | 5.116 | 5.014 | 5.093 | 849,294 | +0.07(+1.35%) |
Apr 02, 2003 | 5.122 | 5.122 | 4.992 | 5.025 | 686,724 | +0.14(+2.77%) |
Apr 01, 2003 | 4.799 | 4.890 | 4.760 | 4.890 | 173,538 | +0.17(+3.59%) |
Mar 31, 2003 | 4.731 | 4.748 | 4.641 | 4.720 | 64,037 | -0.03(-0.71%) |
Mar 28, 2003 | 4.720 | 4.754 | 4.698 | 4.754 | 505,579 | +0.05(+0.96%) |
Mar 27, 2003 | 4.613 | 4.709 | 4.590 | 4.709 | 21,051 | -0.01(-0.12%) |
Mar 26, 2003 | 4.731 | 4.731 | 4.675 | 4.715 | 84,558 | +0.02(+0.36%) |
Mar 25, 2003 | 4.641 | 4.698 | 4.618 | 4.698 | 505,048 | +0.08(+1.71%) |
Mar 24, 2003 | 4.669 | 4.669 | 4.613 | 4.618 | 284,277 | -0.12(-2.62%) |
Mar 21, 2003 | 4.720 | 4.743 | 4.641 | 4.743 | 1,049,191 | +0.15(+3.33%) |
Mar 20, 2003 | 4.500 | 4.607 | 4.488 | 4.590 | 133,913 | +0.02(+0.50%) |
Mar 19, 2003 | 4.607 | 4.652 | 4.551 | 4.568 | 134,620 | -0.05(-0.98%) |
Mar 18, 2003 | 4.601 | 4.613 | 4.556 | 4.613 | 214,933 | +0.08(+1.75%) |
Mar 17, 2003 | 4.517 | 4.601 | 4.477 | 4.534 | 711,313 | +0.00(+0.00%) |
Mar 14, 2003 | 4.624 | 4.624 | 4.517 | 4.534 | 256,327 | -0.02(-0.37%) |
Mar 13, 2003 | 4.449 | 4.562 | 4.438 | 4.551 | 260,219 | +0.12(+2.81%) |
Mar 12, 2003 | 4.353 | 4.426 | 4.302 | 4.426 | 103,486 | +0.10(+2.35%) |
Mar 11, 2003 | 4.234 | 4.330 | 4.234 | 4.324 | 64,214 | +0.10(+2.41%) |
Mar 10, 2003 | 4.296 | 4.347 | 4.223 | 4.223 | 19,812 | -0.17(-3.86%) |
Mar 07, 2003 | 4.336 | 4.409 | 4.324 | 4.392 | 108,970 | +0.07(+1.70%) |
Mar 06, 2003 | 4.262 | 4.336 | 4.257 | 4.319 | 212,102 | +0.10(+2.28%) |
Mar 05, 2003 | 4.291 | 4.291 | 4.149 | 4.223 | 85,265 | +0.03(+0.81%) |
Mar 04, 2003 | 4.178 | 4.257 | 4.178 | 4.189 | 95,879 | -0.04(-0.94%) |
Mar 03, 2003 | 4.132 | 4.240 | 4.132 | 4.228 | 35,203 | +0.02(+0.40%) |
Feb 28, 2003 | 4.178 | 4.217 | 4.178 | 4.211 | 66,691 | +0.05(+1.09%) |
Feb 27, 2003 | 4.098 | 4.166 | 4.098 | 4.166 | 24,058 | +0.08(+2.08%) |
Feb 26, 2003 | 4.155 | 4.183 | 4.081 | 4.081 | 65,452 | -0.06(-1.37%) |
Feb 25, 2003 | 4.127 | 4.138 | 4.064 | 4.138 | 346,900 | -0.10(-2.27%) |
Feb 24, 2003 | 4.234 | 4.324 | 4.234 | 4.234 | 59,968 | +0.07(+1.63%) |
Feb 21, 2003 | 4.194 | 4.194 | 4.166 | 4.166 | 3,891 | +0.00(+0.00%) |
Feb 20, 2003 | 4.217 | 4.217 | 4.127 | 4.166 | 53,069 | +0.01(+0.14%) |
Feb 19, 2003 | 4.240 | 4.240 | 4.155 | 4.161 | 159,209 | -0.08(-1.87%) |
Feb 18, 2003 | 4.228 | 4.240 | 4.228 | 4.240 | 47,055 | +0.19(+4.60%) |
Feb 14, 2003 | 4.127 | 4.127 | 4.047 | 4.053 | 9,375 | -0.10(-2.32%) |
Feb 13, 2003 | 4.144 | 4.206 | 4.098 | 4.149 | 111,623 | -0.12(-2.78%) |
Feb 12, 2003 | 4.257 | 4.291 | 4.257 | 4.268 | 28,480 | -0.02(-0.40%) |
Feb 11, 2003 | 4.370 | 4.392 | 4.279 | 4.285 | 184,152 | +0.05(+1.07%) |
Feb 10, 2003 | 4.161 | 4.302 | 4.161 | 4.240 | 218,824 | -0.03(-0.79%) |
Feb 07, 2003 | 4.324 | 4.387 | 4.257 | 4.274 | 20,343 | +0.03(+0.67%) |
Feb 06, 2003 | 4.268 | 4.268 | 4.200 | 4.245 | 124,360 | -0.10(-2.34%) |
Feb 05, 2003 | 4.353 | 4.353 | 4.308 | 4.347 | 14,151 | +0.06(+1.32%) |
Feb 04, 2003 | 4.375 | 4.375 | 4.291 | 4.291 | 67,752 | -0.14(-3.07%) |
Feb 03, 2003 | 4.449 | 4.483 | 4.409 | 4.426 | 246,951 | -0.02(-0.51%) |
Jan 31, 2003 | 4.330 | 4.466 | 4.330 | 4.449 | 408,107 | +0.13(+3.01%) |
Jan 30, 2003 | 4.358 | 4.358 | 4.211 | 4.319 | 132,320 | -0.02(-0.39%) |
Jan 29, 2003 | 4.138 | 4.358 | 4.138 | 4.336 | 398,908 | +0.20(+4.78%) |
Jan 28, 2003 | 4.098 | 4.144 | 4.070 | 4.138 | 288,877 | +0.05(+1.24%) |
Jan 27, 2003 | 3.963 | 4.115 | 3.963 | 4.087 | 324,787 | -0.07(-1.63%) |
Jan 24, 2003 | 4.274 | 4.296 | 4.127 | 4.155 | 180,083 | -0.20(-4.67%) |
Jan 23, 2003 | 4.488 | 4.488 | 4.358 | 4.358 | 500,625 | -0.05(-1.15%) |
Jan 22, 2003 | 4.471 | 4.517 | 4.409 | 4.409 | 518,315 | -0.13(-2.86%) |
Jan 21, 2003 | 4.573 | 4.641 | 4.528 | 4.539 | 317,357 | -0.22(-4.63%) |
Jan 17, 2003 | 4.833 | 4.833 | 4.760 | 4.760 | 618,617 | -0.21(-4.21%) |
Jan 16, 2003 | 4.963 | 5.054 | 4.941 | 4.969 | 54,308 | +0.05(+1.03%) |
Jan 15, 2003 | 5.059 | 5.059 | 4.912 | 4.918 | 77,482 | -0.16(-3.23%) |
Jan 14, 2003 | 5.105 | 5.105 | 5.020 | 5.082 | 37,679 | -0.01(-0.11%) |
Jan 13, 2003 | 5.048 | 5.110 | 5.003 | 5.088 | 360,521 | +0.01(+0.11%) |
Jan 10, 2003 | 4.986 | 5.082 | 4.952 | 5.082 | 174,069 | +0.15(+3.10%) |
Jan 09, 2003 | 4.946 | 4.952 | 4.816 | 4.929 | 383,341 | +0.20(+4.18%) |
Jan 08, 2003 | 4.878 | 4.918 | 4.731 | 4.731 | 79,074 | -0.16(-3.24%) |
Jan 07, 2003 | 4.941 | 4.946 | 4.867 | 4.890 | 59,615 | -0.07(-1.48%) |
Jan 06, 2003 | 5.003 | 5.003 | 4.884 | 4.963 | 295,068 | +0.25(+5.40%) |
Jan 03, 2003 | 4.794 | 4.794 | 4.613 | 4.709 | 570,147 | +0.15(+3.35%) |
Jan 02, 2003 | 4.585 | 4.686 | 4.505 | 4.556 | 235,984 | +0.05(+1.00%) |
Dec 31, 2002 | 4.568 | 4.573 | 4.500 | 4.511 | 7,075 | -0.06(-1.24%) |
Dec 30, 2002 | 4.460 | 4.573 | 4.455 | 4.568 | 143,996 | -0.03(-0.74%) |
Dec 27, 2002 | 4.692 | 4.692 | 4.522 | 4.601 | 49,531 | -0.01(-0.12%) |
Dec 26, 2002 | 4.681 | 4.686 | 4.601 | 4.607 | 5,837 | -0.10(-2.16%) |
Dec 24, 2002 | 4.494 | 4.715 | 4.494 | 4.709 | 10,260 | +0.13(+2.84%) |
Dec 23, 2002 | 4.862 | 4.912 | 4.528 | 4.579 | 1,205,747 | -0.23(-4.71%) |
Dec 20, 2002 | 4.720 | 4.912 | 4.720 | 4.805 | 522,738 | +0.12(+2.53%) |
Dec 19, 2002 | 4.573 | 4.748 | 4.573 | 4.686 | 171,592 | +0.14(+2.98%) |
Dec 18, 2002 | 4.522 | 4.551 | 4.370 | 4.551 | 203,965 | +0.12(+2.81%) |
Dec 17, 2002 | 4.466 | 4.517 | 4.409 | 4.426 | 267,472 | +0.05(+1.03%) |
Dec 16, 2002 | 4.268 | 4.432 | 4.240 | 4.381 | 402,977 | +0.09(+2.11%) |
Dec 13, 2002 | 4.138 | 4.291 | 4.127 | 4.291 | 56,607 | +0.11(+2.57%) |
Dec 12, 2002 | 4.234 | 4.234 | 4.104 | 4.183 | 100,125 | +0.00(+0.00%) |
Dec 11, 2002 | 4.200 | 4.206 | 4.098 | 4.183 | 144,350 | +0.04(+0.95%) |
Dec 10, 2002 | 4.025 | 4.155 | 4.025 | 4.144 | 20,697 | +0.16(+3.97%) |
Dec 09, 2002 | 4.070 | 4.115 | 3.985 | 3.985 | 65,806 | -0.19(-4.60%) |
Dec 06, 2002 | 4.014 | 4.178 | 4.014 | 4.178 | 40,686 | +0.11(+2.64%) |
Dec 05, 2002 | 4.189 | 4.194 | 4.014 | 4.070 | 289,230 | -0.10(-2.31%) |
Dec 04, 2002 | 4.104 | 4.206 | 4.104 | 4.166 | 319,480 | -0.08(-1.86%) |
Dec 03, 2002 | 4.291 | 4.291 | 4.155 | 4.245 | 595,444 | +0.03(+0.67%) |
Dec 02, 2002 | 4.347 | 4.353 | 4.211 | 4.217 | 31,841 | +0.08(+2.05%) |
Nov 29, 2002 | 4.240 | 4.240 | 4.132 | 4.132 | 10,613 | -0.12(-2.92%) |
Nov 27, 2002 | 4.155 | 4.257 | 4.076 | 4.257 | 42,986 | +0.15(+3.72%) |
Nov 26, 2002 | 4.268 | 4.268 | 4.098 | 4.104 | 18,397 | -0.20(-4.60%) |
Nov 25, 2002 | 4.324 | 4.347 | 4.251 | 4.302 | 1,784,032 | -0.03(-0.78%) |
Nov 22, 2002 | 4.138 | 4.336 | 4.138 | 4.336 | 15,036 | +0.01(+0.26%) |
Nov 21, 2002 | 4.268 | 4.324 | 4.240 | 4.324 | 81,196 | +0.06(+1.46%) |
Nov 20, 2002 | 4.178 | 4.262 | 4.076 | 4.262 | 218,471 | +0.06(+1.34%) |
Nov 19, 2002 | 4.132 | 4.223 | 4.132 | 4.206 | 85,973 | -0.02(-0.53%) |
Nov 18, 2002 | 4.127 | 4.251 | 4.104 | 4.228 | 66,868 | +0.27(+6.70%) |
Nov 15, 2002 | 4.036 | 4.036 | 3.855 | 3.963 | 11,144 | -0.03(-0.85%) |
Nov 14, 2002 | 4.031 | 4.031 | 3.901 | 3.997 | 52,185 | +0.02(+0.43%) |
Nov 13, 2002 | 4.014 | 4.014 | 3.912 | 3.980 | 22,112 | +0.01(+0.29%) |
Nov 12, 2002 | 4.081 | 4.127 | 3.963 | 3.968 | 16,628 | -0.16(-3.84%) |
Nov 11, 2002 | 4.183 | 4.183 | 4.087 | 4.127 | 14,328 | -0.03(-0.68%) |
Nov 08, 2002 | 4.161 | 4.206 | 4.115 | 4.155 | 88,626 | +0.09(+2.23%) |
Nov 07, 2002 | 3.963 | 4.076 | 3.934 | 4.064 | 64,568 | +0.18(+4.66%) |
Nov 06, 2002 | 3.968 | 4.064 | 3.850 | 3.884 | 1,407,767 | -0.22(-5.37%) |
Nov 05, 2002 | 4.132 | 4.228 | 4.081 | 4.104 | 174,069 | -0.03(-0.82%) |
Nov 04, 2002 | 4.296 | 4.460 | 4.132 | 4.138 | 2,167,550 | -0.05(-1.08%) |
Nov 01, 2002 | 4.206 | 4.302 | 4.178 | 4.183 | 74,120 | -0.02(-0.40%) |
Oct 31, 2002 | 4.132 | 4.223 | 4.132 | 4.200 | 2,386,552 | +0.17(+4.21%) |
Oct 30, 2002 | 3.889 | 4.047 | 3.889 | 4.031 | 589,783 | +0.27(+7.22%) |
Oct 29, 2002 | 3.799 | 3.799 | 3.652 | 3.759 | 698,576 | -0.01(-0.30%) |
Oct 28, 2002 | 4.070 | 4.178 | 3.771 | 3.771 | 1,435,186 | -0.24(-5.92%) |
Oct 25, 2002 | 3.884 | 4.008 | 3.776 | 4.008 | 1,549,286 | +0.22(+5.82%) |
Oct 24, 2002 | 3.674 | 3.844 | 3.674 | 3.787 | 668,503 | +0.16(+4.52%) |
Oct 23, 2002 | 3.505 | 3.646 | 3.499 | 3.624 | 38,068,792 | +0.15(+4.23%) |
Oct 22, 2002 | 3.256 | 3.499 | 3.250 | 3.477 | 77,128 | +0.08(+2.50%) |
Oct 21, 2002 | 3.437 | 3.437 | 3.279 | 3.392 | 44,048 | +0.01(+0.17%) |
Oct 18, 2002 | 3.313 | 3.420 | 3.313 | 3.386 | 298,075 | +0.03(+1.01%) |
Oct 17, 2002 | 3.081 | 3.358 | 3.081 | 3.352 | 585,183 | +0.33(+10.84%) |
Oct 16, 2002 | 3.222 | 3.222 | 3.024 | 3.024 | 427,743 | -0.18(-5.48%) |
Oct 15, 2002 | 3.307 | 3.330 | 3.120 | 3.200 | 154,787 | +0.01(+0.18%) |
Oct 14, 2002 | 3.279 | 3.324 | 3.194 | 3.194 | 76,951 | -0.22(-6.46%) |
Oct 11, 2002 | 3.358 | 3.527 | 3.284 | 3.414 | 78,366 | +0.19(+5.96%) |
Oct 10, 2002 | 3.330 | 3.392 | 3.222 | 3.222 | 27,295,608 | -0.07(-2.06%) |
Oct 09, 2002 | 3.307 | 3.363 | 3.279 | 3.290 | 229,261 | -0.24(-6.73%) |
Oct 08, 2002 | 3.403 | 3.527 | 3.369 | 3.527 | 224,839 | +0.07(+2.13%) |
Oct 07, 2002 | 3.505 | 3.612 | 3.454 | 3.454 | 4,461,938 | -0.22(-6.00%) |
Oct 04, 2002 | 3.725 | 3.725 | 3.595 | 3.674 | 670,272 | +0.04(+1.09%) |
Oct 03, 2002 | 3.522 | 3.652 | 3.454 | 3.635 | 565,017 | +0.06(+1.74%) |
Oct 02, 2002 | 3.624 | 3.725 | 3.510 | 3.573 | 505,402 | -0.04(-1.10%) |
Oct 01, 2002 | 3.307 | 3.612 | 3.284 | 3.612 | 387,410 | +0.34(+10.36%) |
Sep 30, 2002 | 3.120 | 3.301 | 3.053 | 3.273 | 945,528 | +0.00(+0.00%) |
Sep 27, 2002 | 3.448 | 3.448 | 3.262 | 3.273 | 1,179,389 | -0.24(-6.91%) |
Sep 26, 2002 | 3.544 | 3.646 | 3.482 | 3.516 | 196,712 | -0.05(-1.27%) |
Sep 25, 2002 | 3.573 | 3.674 | 3.482 | 3.561 | 793,748 | -0.01(-0.16%) |
Sep 24, 2002 | 3.686 | 3.725 | 3.567 | 3.567 | 16,823,152 | -0.16(-4.25%) |
Sep 23, 2002 | 3.787 | 3.787 | 3.680 | 3.725 | 118,345 | -0.28(-7.05%) |
Sep 20, 2002 | 3.906 | 4.031 | 3.821 | 4.008 | 221,301 | +0.14(+3.50%) |
Sep 19, 2002 | 4.070 | 4.070 | 3.861 | 3.872 | 647,275 | -0.18(-4.46%) |
Sep 18, 2002 | 4.098 | 4.206 | 4.025 | 4.053 | 5,448,507 | -0.16(-3.76%) |
Sep 17, 2002 | 4.381 | 4.432 | 4.211 | 4.211 | 323,372 | -0.16(-3.75%) |
Sep 16, 2002 | 4.455 | 4.455 | 4.375 | 4.375 | 239,168 | -0.18(-3.85%) |
Sep 13, 2002 | 4.511 | 4.607 | 4.443 | 4.551 | 9,198 | -0.03(-0.62%) |
Sep 12, 2002 | 4.596 | 4.596 | 4.466 | 4.579 | 166,108 | -0.04(-0.86%) |
Sep 11, 2002 | 4.590 | 4.635 | 4.534 | 4.618 | 1,005,320 | +0.21(+4.74%) |
Sep 10, 2002 | 4.545 | 4.545 | 4.409 | 4.409 | 115,515 | -0.02(-0.51%) |
Sep 09, 2002 | 4.296 | 4.455 | 4.257 | 4.432 | 27,242 | +0.18(+4.12%) |
Sep 06, 2002 | 4.308 | 4.308 | 4.206 | 4.257 | 25,296 | +0.09(+2.17%) |
Sep 05, 2002 | 4.455 | 4.455 | 4.166 | 4.166 | 13,975 | -0.23(-5.15%) |
Sep 04, 2002 | 4.432 | 4.432 | 4.308 | 4.392 | 28,657 | +0.06(+1.30%) |
Sep 03, 2002 | 4.551 | 4.551 | 4.336 | 4.336 | 2,136,239 | -0.21(-4.72%) |
Aug 30, 2002 | 4.562 | 4.709 | 4.500 | 4.551 | 311,697 | -0.02(-0.37%) |
Aug 29, 2002 | 4.308 | 4.579 | 4.296 | 4.568 | 116,576 | +0.13(+2.93%) |
Aug 28, 2002 | 4.545 | 4.562 | 4.370 | 4.438 | 99,594 | -0.04(-0.88%) |
Aug 27, 2002 | 4.579 | 4.658 | 4.455 | 4.477 | 434,996 | +0.08(+1.80%) |
Aug 26, 2002 | 4.370 | 4.460 | 4.296 | 4.398 | 342,300 | +0.03(+0.78%) |
Aug 23, 2002 | 4.324 | 4.409 | 4.274 | 4.364 | 419,252 | +0.08(+1.98%) |
Aug 22, 2002 | 4.257 | 4.279 | 4.161 | 4.279 | 17,689 | +0.07(+1.61%) |
Aug 21, 2002 | 4.194 | 4.313 | 4.183 | 4.211 | 296,660 | +0.05(+1.09%) |
Aug 20, 2002 | 4.370 | 4.375 | 4.161 | 4.166 | 113,746 | -0.13(-3.03%) |
Aug 16, 2002 | 4.042 | 4.324 | 3.997 | 4.296 | 460,646 | +0.25(+6.29%) |
Aug 15, 2002 | 4.183 | 4.200 | 3.985 | 4.042 | 107,908 | -0.11(-2.72%) |
Aug 14, 2002 | 4.189 | 4.189 | 3.957 | 4.155 | 388,294 | -0.01(-0.14%) |
Aug 13, 2002 | 4.178 | 4.291 | 4.076 | 4.161 | 391,832 | -0.14(-3.29%) |
Aug 12, 2002 | 4.545 | 4.545 | 4.268 | 4.302 | 130,375 | -0.15(-3.30%) |
Aug 07, 2002 | 4.488 | 4.488 | 4.302 | 4.449 | 491,427 | +0.10(+2.34%) |
Aug 06, 2002 | 4.155 | 4.353 | 4.076 | 4.347 | 1,158,692 | +0.18(+4.20%) |
Aug 05, 2002 | 4.551 | 4.551 | 4.172 | 4.172 | 291,353 | -0.24(-5.38%) |
Aug 02, 2002 | 4.370 | 4.483 | 4.217 | 4.409 | 3,635,286 | +0.23(+5.55%) |