Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 5.646 | 5.646 | 5.341 | 5.341 | 116,484 | -0.21(-3.78%) |
Aug 28, 2003 | 5.494 | 5.627 | 5.379 | 5.551 | 135,986 | +0.15(+2.83%) |
Aug 27, 2003 | 5.532 | 5.551 | 5.389 | 5.398 | 41,099 | -0.16(-2.92%) |
Aug 26, 2003 | 5.379 | 5.580 | 5.074 | 5.561 | 123,404 | +0.13(+2.46%) |
Aug 25, 2003 | 5.618 | 5.618 | 5.427 | 5.427 | 107,887 | -0.15(-2.73%) |
Aug 22, 2003 | 5.723 | 5.723 | 5.532 | 5.580 | 225,839 | -0.14(-2.50%) |
Aug 21, 2003 | 5.580 | 5.723 | 5.494 | 5.723 | 316,007 | +0.30(+5.45%) |
Aug 20, 2003 | 5.103 | 5.484 | 5.103 | 5.427 | 251,946 | +0.32(+6.36%) |
Aug 19, 2003 | 4.960 | 5.169 | 4.960 | 5.103 | 162,931 | +0.13(+2.69%) |
Aug 18, 2003 | 4.941 | 5.055 | 4.893 | 4.969 | 143,954 | -0.02(-0.38%) |
Aug 15, 2003 | 5.141 | 5.150 | 4.912 | 4.988 | 95,515 | -0.10(-2.06%) |
Aug 14, 2003 | 4.979 | 5.103 | 4.979 | 5.093 | 117,952 | +0.21(+4.30%) |
Aug 13, 2003 | 5.084 | 5.084 | 4.712 | 4.883 | 394,747 | -0.08(-1.54%) |
Aug 12, 2003 | 5.055 | 5.074 | 4.864 | 4.960 | 169,641 | -0.10(-2.07%) |
Aug 11, 2003 | 5.246 | 5.246 | 4.960 | 5.065 | 167,440 | +0.08(+1.53%) |
Aug 08, 2003 | 4.578 | 5.351 | 4.502 | 4.988 | 584,205 | +0.51(+11.28%) |
Aug 07, 2003 | 4.769 | 4.788 | 3.815 | 4.483 | 1,466,594 | -0.52(-10.48%) |
Aug 06, 2003 | 5.932 | 5.932 | 4.874 | 5.007 | 1,558,859 | -0.83(-14.22%) |
Aug 05, 2003 | 6.581 | 6.581 | 5.627 | 5.837 | 1,385,652 | -1.19(-16.96%) |
Aug 04, 2003 | 7.249 | 7.249 | 6.915 | 7.029 | 97,297 | -0.22(-3.03%) |
Aug 01, 2003 | 7.249 | 7.459 | 7.249 | 7.249 | 98,136 | -0.01(-0.13%) |
Jul 31, 2003 | 7.125 | 7.439 | 7.125 | 7.258 | 216,298 | +0.23(+3.26%) |
Jul 30, 2003 | 7.058 | 7.182 | 6.924 | 7.029 | 106,104 | +0.07(+0.96%) |
Jul 29, 2003 | 7.172 | 7.201 | 6.791 | 6.963 | 221,016 | -0.11(-1.62%) |
Jul 28, 2003 | 7.296 | 7.487 | 7.077 | 7.077 | 160,834 | -0.22(-3.01%) |
Jul 25, 2003 | 6.934 | 7.487 | 6.915 | 7.296 | 203,716 | +0.31(+4.51%) |
Jul 24, 2003 | 6.762 | 7.039 | 6.629 | 6.982 | 247,752 | +0.32(+4.87%) |
Jul 23, 2003 | 6.848 | 6.867 | 6.524 | 6.657 | 282,561 | -0.11(-1.69%) |
Jul 22, 2003 | 6.581 | 6.886 | 6.343 | 6.772 | 630,966 | +0.32(+5.03%) |
Jul 21, 2003 | 7.773 | 7.773 | 6.409 | 6.448 | 921,287 | -1.50(-18.85%) |
Jul 18, 2003 | 8.012 | 8.107 | 7.888 | 7.945 | 137,244 | -0.05(-0.60%) |
Jul 17, 2003 | 7.945 | 8.059 | 7.945 | 7.993 | 99,394 | +0.03(+0.36%) |
Jul 16, 2003 | 8.679 | 8.679 | 7.926 | 7.964 | 465,623 | -0.53(-6.29%) |
Jul 15, 2003 | 8.441 | 8.822 | 8.393 | 8.498 | 278,053 | +0.09(+1.02%) |
Jul 14, 2003 | 7.678 | 8.746 | 7.630 | 8.412 | 660,324 | +0.26(+3.16%) |
Jul 11, 2003 | 10.07 | 10.47 | 7.869 | 8.155 | 1,783,650 | -1.95(-19.26%) |
Jul 10, 2003 | 10.04 | 10.16 | 9.910 | 10.10 | 103,169 | +0.01(+0.10%) |
Jul 09, 2003 | 9.709 | 10.09 | 9.681 | 10.09 | 217,137 | +0.29(+2.92%) |
Jul 08, 2003 | 9.681 | 9.891 | 9.614 | 9.805 | 165,343 | -0.02(-0.19%) |
Jul 07, 2003 | 9.538 | 9.824 | 9.538 | 9.824 | 179,287 | +0.33(+3.52%) |
Jul 03, 2003 | 9.538 | 9.605 | 9.423 | 9.490 | 42,987 | -0.07(-0.70%) |
Jul 02, 2003 | 9.585 | 9.729 | 9.347 | 9.557 | 156,640 | +0.00(+0.00%) |
Jul 01, 2003 | 9.776 | 9.795 | 9.452 | 9.557 | 141,542 | -0.31(-3.19%) |
Jun 30, 2003 | 9.156 | 9.872 | 9.156 | 9.872 | 311,289 | +0.64(+6.92%) |
Jun 27, 2003 | 9.376 | 9.490 | 9.233 | 9.233 | 122,146 | -0.19(-2.02%) |
Jun 26, 2003 | 9.252 | 9.423 | 9.213 | 9.423 | 94,361 | +0.24(+2.60%) |
Jun 25, 2003 | 9.061 | 9.442 | 9.061 | 9.185 | 107,362 | +0.10(+1.16%) |
Jun 24, 2003 | 9.156 | 9.252 | 8.965 | 9.080 | 180,441 | -0.20(-2.16%) |
Jun 23, 2003 | 9.891 | 9.891 | 8.880 | 9.280 | 381,012 | -0.71(-7.07%) |
Jun 20, 2003 | 10.28 | 10.30 | 9.633 | 9.986 | 368,745 | -0.22(-2.15%) |
Jun 19, 2003 | 10.21 | 10.35 | 10.01 | 10.21 | 264,003 | +0.07(+0.66%) |
Jun 18, 2003 | 10.06 | 10.21 | 9.776 | 10.14 | 200,886 | +0.03(+0.28%) |
Jun 17, 2003 | 9.709 | 10.21 | 9.576 | 10.11 | 278,892 | +0.45(+4.64%) |
Jun 16, 2003 | 9.547 | 9.776 | 9.395 | 9.662 | 186,207 | +0.12(+1.30%) |
Jun 13, 2003 | 9.585 | 9.690 | 9.481 | 9.538 | 151,713 | +0.05(+0.50%) |
Jun 12, 2003 | 9.776 | 10.01 | 9.357 | 9.490 | 512,070 | -0.48(-4.78%) |
Jun 11, 2003 | 10.30 | 10.40 | 9.719 | 9.967 | 309,087 | -0.25(-2.43%) |
Jun 10, 2003 | 10.06 | 10.43 | 10.06 | 10.21 | 376,818 | +0.26(+2.59%) |
Jun 09, 2003 | 9.395 | 10.24 | 9.395 | 9.957 | 649,210 | +0.56(+5.99%) |
Jun 06, 2003 | 9.156 | 9.967 | 9.156 | 9.395 | 614,610 | +0.33(+3.68%) |
Jun 05, 2003 | 8.765 | 9.109 | 8.641 | 9.061 | 350,397 | +0.39(+4.51%) |
Jun 04, 2003 | 8.632 | 8.727 | 8.498 | 8.670 | 173,626 | +0.13(+1.56%) |
Jun 03, 2003 | 8.422 | 8.584 | 8.298 | 8.536 | 163,875 | +0.14(+1.70%) |
Jun 02, 2003 | 8.737 | 8.899 | 8.393 | 8.393 | 258,656 | -0.25(-2.87%) |
May 30, 2003 | 8.489 | 8.765 | 8.489 | 8.641 | 149,301 | +0.10(+1.12%) |
May 29, 2003 | 8.632 | 8.775 | 8.527 | 8.546 | 202,249 | -0.07(-0.78%) |
May 28, 2003 | 8.374 | 8.870 | 8.355 | 8.613 | 324,395 | +0.26(+3.08%) |
May 27, 2003 | 8.012 | 8.412 | 7.878 | 8.355 | 201,515 | +0.27(+3.30%) |
May 23, 2003 | 8.088 | 8.107 | 7.993 | 8.088 | 69,408 | -0.02(-0.24%) |
May 22, 2003 | 7.869 | 8.441 | 7.869 | 8.107 | 218,919 | +0.21(+2.66%) |
May 21, 2003 | 7.878 | 7.897 | 7.392 | 7.897 | 291,788 | +0.07(+0.85%) |
May 20, 2003 | 7.802 | 8.136 | 7.678 | 7.830 | 287,174 | -0.21(-2.61%) |
May 19, 2003 | 8.613 | 8.622 | 7.945 | 8.040 | 370,213 | -0.64(-7.36%) |
May 16, 2003 | 8.775 | 8.832 | 8.679 | 8.679 | 299,232 | -0.14(-1.62%) |
May 15, 2003 | 8.393 | 8.870 | 8.393 | 8.822 | 295,457 | +0.33(+3.93%) |
May 14, 2003 | 8.994 | 9.299 | 8.164 | 8.489 | 672,591 | -0.39(-4.40%) |
May 13, 2003 | 8.584 | 8.937 | 8.584 | 8.880 | 303,321 | +0.24(+2.76%) |
May 12, 2003 | 8.174 | 8.727 | 8.107 | 8.641 | 467,301 | +0.32(+3.90%) |
May 09, 2003 | 7.869 | 8.336 | 7.869 | 8.317 | 325,968 | +0.45(+5.70%) |
May 08, 2003 | 7.869 | 7.935 | 7.830 | 7.869 | 101,701 | -0.01(-0.12%) |
May 07, 2003 | 7.821 | 7.945 | 7.821 | 7.878 | 210,951 | -0.06(-0.72%) |
May 06, 2003 | 7.974 | 8.098 | 7.869 | 7.935 | 174,884 | -0.04(-0.48%) |
May 05, 2003 | 7.821 | 8.059 | 7.821 | 7.974 | 265,366 | +0.14(+1.83%) |
May 02, 2003 | 7.649 | 7.888 | 7.487 | 7.830 | 364,342 | +0.18(+2.37%) |
May 01, 2003 | 7.344 | 8.107 | 7.344 | 7.649 | 982,203 | +0.40(+5.53%) |
Apr 30, 2003 | 7.315 | 7.659 | 7.106 | 7.249 | 473,382 | -0.10(-1.43%) |
Apr 29, 2003 | 7.172 | 7.487 | 6.963 | 7.354 | 481,350 | +0.31(+4.47%) |
Apr 28, 2003 | 6.533 | 7.048 | 6.467 | 7.039 | 305,942 | +0.50(+7.58%) |
Apr 25, 2003 | 6.591 | 6.629 | 6.438 | 6.543 | 89,748 | +0.00(+0.00%) |
Apr 24, 2003 | 6.352 | 6.591 | 6.343 | 6.543 | 105,370 | +0.05(+0.73%) |
Apr 23, 2003 | 6.352 | 6.705 | 6.343 | 6.495 | 136,405 | +0.10(+1.64%) |
Apr 22, 2003 | 6.362 | 6.524 | 6.266 | 6.390 | 122,251 | +0.03(+0.45%) |
Apr 21, 2003 | 6.581 | 6.657 | 6.343 | 6.362 | 199,208 | -0.17(-2.63%) |
Apr 17, 2003 | 6.152 | 6.724 | 6.133 | 6.533 | 187,675 | +0.43(+7.03%) |
Apr 16, 2003 | 6.056 | 6.123 | 5.961 | 6.104 | 145,002 | +0.05(+0.79%) |
Apr 15, 2003 | 6.180 | 6.190 | 6.047 | 6.056 | 79,893 | -0.10(-1.55%) |
Apr 14, 2003 | 6.180 | 6.200 | 6.076 | 6.152 | 64,375 | -0.03(-0.46%) |
Apr 11, 2003 | 6.343 | 6.352 | 6.152 | 6.180 | 134,623 | -0.14(-2.26%) |
Apr 10, 2003 | 6.467 | 6.467 | 6.295 | 6.324 | 83,457 | -0.09(-1.34%) |
Apr 09, 2003 | 6.486 | 6.524 | 6.390 | 6.409 | 50,221 | -0.03(-0.44%) |
Apr 08, 2003 | 6.486 | 6.533 | 6.390 | 6.438 | 121,936 | -0.08(-1.17%) |
Apr 07, 2003 | 6.657 | 6.772 | 6.505 | 6.514 | 132,106 | -0.05(-0.73%) |
Apr 04, 2003 | 6.629 | 6.676 | 6.486 | 6.562 | 66,577 | +0.03(+0.44%) |
Apr 03, 2003 | 6.791 | 6.829 | 6.486 | 6.533 | 154,439 | -0.16(-2.42%) |
Apr 02, 2003 | 6.533 | 6.743 | 6.533 | 6.696 | 301,538 | +0.25(+3.85%) |
Apr 01, 2003 | 6.438 | 6.629 | 6.295 | 6.448 | 332,049 | -0.09(-1.31%) |
Mar 31, 2003 | 6.781 | 6.896 | 6.438 | 6.533 | 324,605 | -0.29(-4.20%) |
Mar 28, 2003 | 6.676 | 7.010 | 6.657 | 6.819 | 7,800,588 | +0.10(+1.42%) |
Mar 27, 2003 | 6.438 | 6.991 | 6.247 | 6.724 | 321,774 | +0.26(+3.98%) |
Mar 26, 2003 | 6.152 | 6.524 | 6.114 | 6.467 | 293,046 | +0.27(+4.31%) |
Mar 25, 2003 | 5.961 | 6.266 | 5.961 | 6.200 | 298,812 | +0.28(+4.67%) |
Mar 24, 2003 | 5.837 | 6.123 | 5.723 | 5.923 | 290,005 | -0.01(-0.16%) |
Mar 21, 2003 | 5.580 | 5.942 | 5.494 | 5.932 | 447,065 | +0.40(+7.24%) |
Mar 20, 2003 | 5.618 | 5.665 | 5.484 | 5.532 | 150,769 | -0.09(-1.53%) |
Mar 19, 2003 | 5.818 | 5.913 | 5.589 | 5.618 | 349,139 | -0.05(-0.84%) |
Mar 18, 2003 | 5.808 | 5.818 | 5.570 | 5.665 | 159,786 | -0.05(-0.83%) |
Mar 17, 2003 | 5.503 | 5.866 | 5.503 | 5.713 | 262,431 | +0.23(+4.17%) |
Mar 14, 2003 | 5.675 | 5.675 | 5.408 | 5.484 | 255,720 | +0.22(+4.17%) |
Mar 13, 2003 | 5.055 | 5.322 | 5.017 | 5.265 | 262,221 | +0.28(+5.54%) |
Mar 12, 2003 | 5.246 | 5.246 | 4.912 | 4.988 | 326,702 | -0.27(-5.08%) |
Mar 11, 2003 | 5.484 | 5.561 | 5.246 | 5.255 | 218,395 | -0.18(-3.33%) |
Mar 10, 2003 | 5.770 | 5.799 | 5.417 | 5.437 | 319,467 | -0.39(-6.71%) |
Mar 07, 2003 | 5.742 | 6.028 | 5.723 | 5.828 | 216,613 | -0.13(-2.24%) |
Mar 06, 2003 | 5.589 | 5.961 | 5.532 | 5.961 | 289,586 | +0.42(+7.57%) |
Mar 05, 2003 | 5.732 | 5.808 | 5.532 | 5.541 | 362,454 | -0.23(-3.97%) |
Mar 04, 2003 | 5.932 | 5.942 | 5.742 | 5.770 | 207,806 | -0.22(-3.66%) |
Mar 03, 2003 | 5.990 | 6.104 | 5.866 | 5.990 | 244,187 | +0.03(+0.48%) |
Feb 28, 2003 | 6.200 | 6.266 | 5.723 | 5.961 | 744,411 | -0.47(-7.27%) |
Feb 27, 2003 | 7.201 | 7.201 | 6.228 | 6.428 | 761,186 | -0.53(-7.67%) |
Feb 26, 2003 | 7.439 | 7.602 | 6.915 | 6.963 | 1,066,290 | +0.04(+0.55%) |
Feb 25, 2003 | 8.145 | 8.155 | 6.676 | 6.924 | 1,747,059 | -1.22(-14.99%) |
Feb 24, 2003 | 7.630 | 8.355 | 7.630 | 8.145 | 656,025 | +0.28(+3.52%) |
Feb 21, 2003 | 8.250 | 8.269 | 7.630 | 7.869 | 872,323 | -0.13(-1.67%) |
Feb 20, 2003 | 8.202 | 8.918 | 7.983 | 8.002 | 1,317,083 | -0.15(-1.87%) |
Feb 19, 2003 | 7.392 | 9.337 | 7.392 | 8.155 | 3,500,094 | +0.91(+12.50%) |
Feb 18, 2003 | 6.867 | 7.325 | 6.343 | 7.249 | 1,654,794 | +2.16(+42.32%) |
Feb 14, 2003 | 5.227 | 5.313 | 4.817 | 5.093 | 221,226 | -0.09(-1.66%) |
Feb 13, 2003 | 5.150 | 5.341 | 4.960 | 5.179 | 254,567 | +0.20(+4.02%) |
Feb 12, 2003 | 5.065 | 5.169 | 4.740 | 4.979 | 195,958 | +0.01(+0.19%) |
Feb 11, 2003 | 5.293 | 5.322 | 4.864 | 4.969 | 189,248 | -0.28(-5.27%) |
Feb 10, 2003 | 5.246 | 5.446 | 5.074 | 5.246 | 138,816 | +0.03(+0.55%) |
Feb 07, 2003 | 5.456 | 5.761 | 5.150 | 5.217 | 516,474 | -0.17(-3.19%) |
Feb 06, 2003 | 5.045 | 5.494 | 5.017 | 5.389 | 360,777 | +0.44(+8.86%) |
Feb 05, 2003 | 4.769 | 5.150 | 4.769 | 4.950 | 448,953 | +0.21(+4.43%) |
Feb 04, 2003 | 4.817 | 4.864 | 4.664 | 4.740 | 278,367 | -0.07(-1.39%) |
Feb 03, 2003 | 4.664 | 5.055 | 4.654 | 4.807 | 339,493 | +0.18(+3.92%) |
Jan 31, 2003 | 4.483 | 4.702 | 4.464 | 4.626 | 334,984 | +0.13(+2.97%) |
Jan 30, 2003 | 4.702 | 4.912 | 4.464 | 4.492 | 455,663 | -0.13(-2.89%) |
Jan 29, 2003 | 4.635 | 4.721 | 4.578 | 4.626 | 420,015 | -0.01(-0.21%) |
Jan 28, 2003 | 4.473 | 4.817 | 4.445 | 4.635 | 149,196 | +0.25(+5.65%) |
Jan 27, 2003 | 4.578 | 4.988 | 4.359 | 4.387 | 230,662 | -0.27(-5.74%) |
Jan 24, 2003 | 4.445 | 4.721 | 4.387 | 4.654 | 281,618 | +0.22(+4.95%) |
Jan 23, 2003 | 4.788 | 4.912 | 4.244 | 4.435 | 493,827 | -0.39(-8.10%) |
Jan 22, 2003 | 5.246 | 5.265 | 4.817 | 4.826 | 245,026 | -0.33(-6.47%) |
Jan 21, 2003 | 5.522 | 5.475 | 5.007 | 5.160 | 246,913 | -0.25(-4.59%) |
Jan 17, 2003 | 5.522 | 5.541 | 5.360 | 5.408 | 213,677 | -0.14(-2.58%) |
Jan 16, 2003 | 5.389 | 5.675 | 5.389 | 5.551 | 277,214 | +0.16(+3.01%) |
Jan 15, 2003 | 5.684 | 5.684 | 5.293 | 5.389 | 479,778 | -0.31(-5.36%) |
Jan 14, 2003 | 6.028 | 6.028 | 5.532 | 5.694 | 383,004 | -0.34(-5.69%) |
Jan 13, 2003 | 6.448 | 6.467 | 5.484 | 6.037 | 783,623 | -0.40(-6.22%) |
Jan 10, 2003 | 6.390 | 6.486 | 6.304 | 6.438 | 271,867 | +0.05(+0.75%) |
Jan 09, 2003 | 6.457 | 6.581 | 6.104 | 6.390 | 416,870 | -0.06(-0.89%) |
Jan 08, 2003 | 6.648 | 6.724 | 6.448 | 6.448 | 322,508 | -0.22(-3.29%) |
Jan 07, 2003 | 6.772 | 7.058 | 6.581 | 6.667 | 312,442 | -0.10(-1.41%) |
Jan 06, 2003 | 6.886 | 7.582 | 6.724 | 6.762 | 871,275 | +0.23(+3.50%) |
Jan 03, 2003 | 6.772 | 6.810 | 6.409 | 6.533 | 343,896 | -0.30(-4.33%) |
Jan 02, 2003 | 6.610 | 7.087 | 6.476 | 6.829 | 422,112 | +0.31(+4.83%) |
Dec 31, 2002 | 6.009 | 6.581 | 5.952 | 6.514 | 337,291 | +0.41(+6.72%) |
Dec 30, 2002 | 6.247 | 6.409 | 5.990 | 6.104 | 239,469 | -0.14(-2.29%) |
Dec 27, 2002 | 6.314 | 6.543 | 6.018 | 6.247 | 266,310 | -0.09(-1.36%) |
Dec 26, 2002 | 5.675 | 6.572 | 5.675 | 6.333 | 319,362 | +0.67(+11.78%) |
Dec 24, 2002 | 5.494 | 5.770 | 5.389 | 5.665 | 95,410 | -0.06(-1.00%) |
Dec 23, 2002 | 5.627 | 5.961 | 4.778 | 5.723 | 1,175,016 | -0.31(-5.21%) |
Dec 20, 2002 | 7.058 | 7.249 | 5.236 | 6.037 | 1,329,560 | -0.95(-13.64%) |
Dec 19, 2002 | 6.686 | 7.554 | 6.676 | 6.991 | 541,847 | +0.30(+4.42%) |
Dec 18, 2002 | 6.724 | 6.753 | 6.572 | 6.696 | 132,840 | -0.04(-0.57%) |
Dec 17, 2002 | 6.610 | 6.772 | 6.572 | 6.734 | 137,244 | +0.12(+1.88%) |
Dec 16, 2002 | 6.686 | 6.762 | 6.533 | 6.610 | 153,180 | +0.02(+0.29%) |
Dec 13, 2002 | 6.734 | 6.734 | 6.591 | 6.591 | 116,274 | -0.14(-2.12%) |
Dec 12, 2002 | 6.696 | 6.867 | 6.581 | 6.734 | 139,236 | +0.11(+1.73%) |
Dec 11, 2002 | 6.371 | 6.619 | 6.266 | 6.619 | 195,643 | +0.25(+3.89%) |
Dec 10, 2002 | 6.266 | 6.467 | 6.266 | 6.371 | 141,857 | +0.12(+1.98%) |
Dec 09, 2002 | 6.390 | 6.657 | 6.152 | 6.247 | 273,125 | -0.15(-2.38%) |
Dec 06, 2002 | 6.362 | 6.905 | 6.247 | 6.400 | 405,232 | +0.01(+0.15%) |
Dec 05, 2002 | 6.343 | 6.705 | 5.866 | 6.390 | 366,438 | +0.12(+1.98%) |
Dec 04, 2002 | 7.067 | 7.067 | 6.009 | 6.266 | 1,024,561 | -0.80(-11.34%) |
Dec 03, 2002 | 5.990 | 7.144 | 5.932 | 7.067 | 805,431 | +0.98(+16.14%) |
Dec 02, 2002 | 5.313 | 6.104 | 5.313 | 6.085 | 701,843 | +0.87(+16.64%) |
Nov 29, 2002 | 5.293 | 5.475 | 5.007 | 5.217 | 200,257 | -0.02(-0.36%) |
Nov 27, 2002 | 5.246 | 5.675 | 4.864 | 5.236 | 785,615 | +0.14(+2.81%) |
Nov 26, 2002 | 4.530 | 5.198 | 4.426 | 5.093 | 1,167,676 | +0.63(+14.10%) |
Nov 25, 2002 | 3.815 | 4.464 | 3.815 | 4.464 | 435,637 | +0.70(+18.48%) |
Nov 22, 2002 | 3.672 | 3.815 | 3.634 | 3.767 | 193,022 | +0.05(+1.28%) |
Nov 21, 2002 | 3.748 | 3.767 | 3.643 | 3.720 | 135,671 | +0.00(+0.00%) |
Nov 20, 2002 | 3.662 | 3.796 | 3.634 | 3.720 | 192,498 | +0.06(+1.56%) |
Nov 19, 2002 | 3.767 | 3.806 | 3.634 | 3.662 | 217,137 | -0.10(-2.78%) |
Nov 18, 2002 | 3.777 | 3.844 | 3.767 | 3.767 | 98,136 | +0.00(+0.00%) |
Nov 15, 2002 | 3.815 | 3.853 | 3.672 | 3.767 | 107,467 | -0.11(-2.95%) |
Nov 14, 2002 | 3.815 | 3.930 | 3.739 | 3.882 | 174,884 | +0.08(+2.00%) |
Nov 13, 2002 | 3.806 | 3.815 | 3.710 | 3.806 | 145,212 | -0.01(-0.25%) |
Nov 12, 2002 | 3.796 | 3.882 | 3.729 | 3.815 | 197,740 | +0.10(+2.56%) |
Nov 11, 2002 | 4.054 | 4.063 | 3.720 | 3.720 | 286,755 | -0.33(-8.24%) |
Nov 08, 2002 | 4.063 | 4.769 | 3.624 | 4.054 | 1,145,134 | -0.01(-0.23%) |
Nov 07, 2002 | 3.949 | 4.158 | 3.844 | 4.063 | 270,399 | +0.10(+2.40%) |
Nov 06, 2002 | 3.901 | 4.044 | 3.815 | 3.968 | 244,187 | +0.10(+2.72%) |
Nov 05, 2002 | 3.815 | 3.872 | 3.777 | 3.863 | 139,236 | +0.00(+0.00%) |
Nov 04, 2002 | 3.882 | 3.996 | 3.767 | 3.863 | 291,263 | +0.01(+0.25%) |
Nov 01, 2002 | 3.624 | 3.853 | 3.577 | 3.853 | 233,703 | +0.16(+4.39%) |
Oct 31, 2002 | 4.092 | 4.111 | 3.443 | 3.691 | 455,768 | -0.17(-4.44%) |
Oct 30, 2002 | 3.624 | 4.044 | 3.453 | 3.863 | 902,414 | -0.10(-2.41%) |
Oct 29, 2002 | 4.292 | 4.292 | 3.615 | 3.958 | 823,779 | -0.17(-4.16%) |
Oct 28, 2002 | 4.101 | 4.435 | 3.987 | 4.130 | 503,263 | +0.07(+1.64%) |
Oct 25, 2002 | 4.197 | 4.340 | 3.386 | 4.063 | 714,320 | +0.23(+5.97%) |
Oct 24, 2002 | 4.435 | 4.721 | 3.806 | 3.834 | 923,069 | -0.47(-10.86%) |
Oct 23, 2002 | 3.806 | 4.502 | 3.729 | 4.302 | 713,690 | +0.61(+16.54%) |
Oct 22, 2002 | 3.415 | 3.748 | 3.386 | 3.691 | 316,112 | +0.18(+5.16%) |
Oct 21, 2002 | 3.147 | 3.863 | 3.147 | 3.510 | 659,590 | +0.36(+11.52%) |
Oct 18, 2002 | 2.785 | 3.147 | 2.747 | 3.147 | 407,958 | +0.35(+12.63%) |
Oct 17, 2002 | 2.671 | 2.814 | 2.632 | 2.795 | 183,167 | +0.10(+3.53%) |
Oct 16, 2002 | 2.594 | 2.756 | 2.480 | 2.699 | 202,039 | +0.22(+8.85%) |
Oct 15, 2002 | 2.661 | 2.814 | 2.432 | 2.480 | 265,052 | -0.15(-5.80%) |
Oct 14, 2002 | 2.575 | 2.680 | 2.547 | 2.632 | 122,775 | +0.05(+1.85%) |
Oct 11, 2002 | 2.623 | 2.766 | 2.547 | 2.585 | 281,198 | -0.02(-0.73%) |
Oct 10, 2002 | 2.394 | 2.852 | 2.375 | 2.604 | 387,617 | +0.31(+13.28%) |
Oct 09, 2002 | 2.289 | 2.527 | 2.251 | 2.299 | 543,420 | -0.27(-10.41%) |
Oct 08, 2002 | 2.051 | 3.157 | 2.022 | 2.566 | 928,207 | +0.52(+25.12%) |
Oct 07, 2002 | 2.299 | 2.299 | 2.022 | 2.051 | 211,580 | -0.27(-11.52%) |
Oct 04, 2002 | 2.480 | 2.480 | 2.308 | 2.318 | 113,234 | -0.16(-6.54%) |
Oct 03, 2002 | 2.480 | 2.480 | 2.299 | 2.480 | 261,068 | +0.04(+1.56%) |
Oct 02, 2002 | 2.432 | 2.566 | 2.394 | 2.442 | 307,095 | -0.04(-1.54%) |
Oct 01, 2002 | 2.556 | 2.566 | 2.404 | 2.480 | 3,218,791 | -0.01(-0.38%) |
Sep 30, 2002 | 2.613 | 2.613 | 2.432 | 2.489 | 210,427 | -0.12(-4.74%) |
Sep 27, 2002 | 2.575 | 2.728 | 2.499 | 2.613 | 254,462 | +0.04(+1.48%) |
Sep 26, 2002 | 2.804 | 2.852 | 2.356 | 2.575 | 310,765 | -0.13(-4.93%) |
Sep 25, 2002 | 2.709 | 2.842 | 2.575 | 2.709 | 266,624 | +0.08(+2.90%) |
Sep 24, 2002 | 2.680 | 2.680 | 2.480 | 2.632 | 184,739 | -0.04(-1.43%) |
Sep 23, 2002 | 2.775 | 2.842 | 2.442 | 2.671 | 312,757 | -0.13(-4.76%) |
Sep 20, 2002 | 2.861 | 2.861 | 2.671 | 2.804 | 14,720,465 | -0.10(-3.29%) |
Sep 19, 2002 | 2.976 | 2.976 | 2.871 | 2.899 | 310,660 | -0.08(-2.56%) |
Sep 18, 2002 | 2.909 | 3.004 | 2.861 | 2.976 | 442,138 | +0.04(+1.30%) |
Sep 17, 2002 | 3.062 | 3.138 | 2.871 | 2.938 | 349,139 | -0.08(-2.53%) |
Sep 16, 2002 | 3.062 | 3.062 | 2.909 | 3.014 | 448,638 | -0.05(-1.56%) |
Sep 13, 2002 | 2.785 | 3.243 | 2.718 | 3.062 | 1,172,185 | +0.18(+6.29%) |
Sep 12, 2002 | 3.081 | 3.081 | 2.680 | 2.880 | 978,638 | -0.22(-7.08%) |
Sep 11, 2002 | 3.243 | 3.319 | 2.985 | 3.100 | 731,619 | -0.05(-1.51%) |
Sep 10, 2002 | 3.834 | 3.834 | 3.052 | 3.147 | 2,113,707 | -0.69(-17.91%) |
Sep 09, 2002 | 4.387 | 4.473 | 3.624 | 3.834 | 4,104,745 | -0.08(-1.95%) |
Sep 06, 2002 | 3.806 | 4.960 | 3.052 | 3.910 | 8,862,055 | +2.00(+105.00%) |
Sep 04, 2002 | 2.251 | 2.289 | 1.869 | 1.908 | 755,524 | -0.33(-14.89%) |