Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 4.866 | 6.047 | 4.866 | 5.904 | 556,061 | +1.03(+21.09%) |
Sep 29, 2003 | 5.371 | 5.371 | 4.847 | 4.875 | 185,132 | -0.46(-8.57%) |
Sep 26, 2003 | 5.685 | 5.694 | 5.104 | 5.333 | 128,721 | -0.43(-7.44%) |
Sep 25, 2003 | 5.904 | 5.952 | 5.618 | 5.761 | 188,993 | -0.14(-2.42%) |
Sep 24, 2003 | 5.907 | 5.971 | 5.856 | 5.904 | 346,203 | -0.00(-0.05%) |
Sep 23, 2003 | 5.704 | 5.952 | 5.704 | 5.907 | 90,084 | +0.20(+3.56%) |
Sep 22, 2003 | 5.732 | 5.761 | 5.504 | 5.704 | 71,515 | -0.07(-1.16%) |
Sep 19, 2003 | 5.904 | 5.904 | 5.618 | 5.771 | 89,197 | -0.11(-1.94%) |
Sep 18, 2003 | 5.809 | 5.942 | 5.618 | 5.885 | 153,899 | +0.22(+3.87%) |
Sep 17, 2003 | 6.190 | 6.237 | 5.609 | 5.666 | 275,199 | -0.28(-4.65%) |
Sep 16, 2003 | 5.856 | 6.047 | 5.847 | 5.942 | 373,919 | -0.01(-0.16%) |
Sep 15, 2003 | 5.809 | 6.190 | 5.752 | 5.952 | 581,679 | +0.25(+4.34%) |
Sep 12, 2003 | 5.437 | 5.780 | 5.314 | 5.704 | 768,816 | +0.33(+6.21%) |
Sep 11, 2003 | 4.904 | 5.428 | 4.761 | 5.371 | 221,792 | +0.41(+8.25%) |
Sep 10, 2003 | 5.256 | 5.285 | 4.856 | 4.961 | 118,037 | -0.32(-6.13%) |
Sep 09, 2003 | 5.056 | 5.285 | 4.999 | 5.285 | 134,734 | +0.06(+1.09%) |
Sep 08, 2003 | 5.294 | 5.304 | 4.999 | 5.228 | 159,728 | -0.05(-0.90%) |
Sep 05, 2003 | 5.599 | 5.618 | 5.123 | 5.275 | 362,407 | -0.29(-5.14%) |
Sep 04, 2003 | 5.523 | 5.647 | 5.475 | 5.561 | 486,745 | +0.13(+2.46%) |
Sep 03, 2003 | 4.885 | 5.437 | 4.856 | 5.428 | 590,815 | +0.59(+12.20%) |
Sep 02, 2003 | 4.618 | 5.047 | 4.561 | 4.837 | 476,979 | +0.25(+5.39%) |
Aug 29, 2003 | 4.428 | 4.590 | 4.371 | 4.590 | 116,671 | +0.22(+5.01%) |
Aug 28, 2003 | 4.504 | 4.571 | 4.342 | 4.371 | 166,239 | -0.07(-1.50%) |
Aug 27, 2003 | 4.409 | 4.523 | 4.314 | 4.437 | 191,232 | +0.10(+2.42%) |
Aug 26, 2003 | 4.390 | 4.571 | 4.199 | 4.333 | 615,389 | +0.30(+7.31%) |
Aug 25, 2003 | 3.961 | 4.085 | 3.857 | 4.038 | 106,380 | +0.08(+1.92%) |
Aug 22, 2003 | 3.904 | 3.990 | 3.799 | 3.961 | 204,464 | +0.08(+1.96%) |
Aug 21, 2003 | 3.809 | 3.895 | 3.742 | 3.885 | 95,668 | +0.08(+2.00%) |
Aug 20, 2003 | 3.809 | 3.895 | 3.761 | 3.809 | 129,378 | +0.00(+0.00%) |
Aug 19, 2003 | 3.639 | 3.857 | 3.571 | 3.809 | 170,019 | +0.10(+2.56%) |
Aug 18, 2003 | 3.876 | 3.895 | 3.571 | 3.714 | 155,212 | -0.08(-2.01%) |
Aug 15, 2003 | 3.942 | 3.942 | 3.466 | 3.790 | 284,591 | -0.10(-2.69%) |
Aug 14, 2003 | 3.514 | 4.038 | 3.342 | 3.895 | 437,703 | +0.47(+13.61%) |
Aug 13, 2003 | 3.152 | 3.533 | 3.114 | 3.428 | 158,047 | +0.04(+1.12%) |
Aug 12, 2003 | 3.304 | 3.457 | 3.219 | 3.390 | 108,375 | +0.13(+4.09%) |
Aug 11, 2003 | 3.295 | 3.304 | 3.190 | 3.257 | 42,951 | +0.05(+1.48%) |
Aug 08, 2003 | 3.285 | 3.361 | 3.123 | 3.209 | 126,543 | -0.01(-0.30%) |
Aug 07, 2003 | 3.095 | 3.304 | 2.866 | 3.219 | 275,349 | +0.10(+3.05%) |
Aug 06, 2003 | 3.476 | 3.523 | 3.095 | 3.123 | 325,022 | -0.33(-9.64%) |
Aug 05, 2003 | 3.666 | 3.676 | 3.380 | 3.457 | 226,832 | -0.16(-4.47%) |
Aug 04, 2003 | 3.200 | 4.038 | 3.028 | 3.619 | 872,256 | +0.26(+7.65%) |
Aug 01, 2003 | 3.628 | 3.666 | 3.200 | 3.361 | 440,748 | -0.36(-9.72%) |
Jul 31, 2003 | 3.809 | 3.857 | 3.676 | 3.723 | 517,305 | -0.09(-2.25%) |
Jul 30, 2003 | 4.142 | 4.199 | 3.628 | 3.809 | 1,412,769 | -0.22(-5.44%) |
Jul 29, 2003 | 5.142 | 5.228 | 3.923 | 4.028 | 7,178,316 | +2.31(+135.00%) |
Jul 25, 2003 | 1.743 | 1.752 | 1.666 | 1.714 | 35,915 | -0.03(-1.64%) |
Jul 24, 2003 | 1.714 | 1.762 | 1.714 | 1.743 | 37,700 | +0.00(+0.00%) |
Jul 23, 2003 | 1.638 | 1.743 | 1.638 | 1.743 | 18,797 | +0.10(+6.39%) |
Jul 22, 2003 | 1.752 | 1.752 | 1.638 | 1.638 | 18,272 | -0.10(-6.01%) |
Jul 21, 2003 | 1.724 | 1.762 | 1.685 | 1.743 | 64,269 | +0.04(+2.23%) |
Jul 18, 2003 | 1.638 | 1.705 | 1.476 | 1.705 | 39,590 | +0.08(+4.68%) |
Jul 17, 2003 | 1.666 | 1.666 | 1.571 | 1.628 | 4,515 | -0.03(-1.72%) |
Jul 16, 2003 | 1.781 | 1.781 | 1.543 | 1.657 | 81,281 | -0.03(-1.70%) |
Jul 15, 2003 | 1.800 | 1.866 | 1.628 | 1.685 | 11,656 | -0.09(-4.84%) |
Jul 14, 2003 | 1.714 | 1.895 | 1.619 | 1.771 | 41,270 | +0.10(+6.29%) |
Jul 11, 2003 | 1.724 | 1.762 | 1.609 | 1.666 | 6,615 | -0.09(-4.89%) |
Jul 10, 2003 | 1.733 | 1.762 | 1.609 | 1.752 | 23,628 | +0.02(+1.10%) |
Jul 09, 2003 | 1.752 | 1.809 | 1.676 | 1.733 | 17,327 | -0.03(-1.62%) |
Jul 08, 2003 | 1.666 | 1.847 | 1.647 | 1.762 | 12,916 | -0.01(-0.54%) |
Jul 07, 2003 | 1.676 | 1.885 | 1.676 | 1.771 | 15,752 | +0.06(+3.33%) |
Jul 03, 2003 | 1.676 | 1.714 | 1.676 | 1.714 | 3,885 | +0.03(+1.64%) |
Jul 02, 2003 | 1.666 | 1.729 | 1.666 | 1.686 | 3,885 | -0.11(-6.30%) |
Jul 01, 2003 | 1.666 | 1.800 | 1.666 | 1.800 | 9,766 | -0.01(-0.53%) |
Jun 30, 2003 | 1.781 | 1.876 | 1.638 | 1.809 | 37,700 | +0.08(+4.91%) |
Jun 27, 2003 | 1.725 | 1.725 | 1.725 | 1.725 | 105 | -0.05(-2.63%) |
Jun 26, 2003 | 1.657 | 1.771 | 1.657 | 1.771 | 28,459 | +0.10(+6.29%) |
Jun 25, 2003 | 1.600 | 1.714 | 1.600 | 1.666 | 6,720 | +0.00(+0.00%) |
Jun 24, 2003 | 1.666 | 1.666 | 1.543 | 1.666 | 7,351 | +0.05(+2.94%) |
Jun 23, 2003 | 1.628 | 1.666 | 1.571 | 1.619 | 4,410 | -0.05(-2.86%) |
Jun 20, 2003 | 1.819 | 1.819 | 1.619 | 1.666 | 42,741 | -0.14(-7.89%) |
Jun 19, 2003 | 1.762 | 1.876 | 1.762 | 1.809 | 54,502 | +0.05(+2.65%) |
Jun 18, 2003 | 1.828 | 1.904 | 1.763 | 1.763 | 33,604 | -0.01(-0.48%) |
Jun 17, 2003 | 1.781 | 1.952 | 1.762 | 1.771 | 28,669 | -0.03(-1.59%) |
Jun 16, 2003 | 1.771 | 1.828 | 1.762 | 1.800 | 29,404 | +0.03(+1.61%) |
Jun 13, 2003 | 1.705 | 1.924 | 1.705 | 1.771 | 16,592 | -0.06(-3.13%) |
Jun 12, 2003 | 1.733 | 1.943 | 1.676 | 1.828 | 31,819 | -0.05(-2.54%) |
Jun 11, 2003 | 1.857 | 2.209 | 1.857 | 1.876 | 82,541 | +0.03(+1.55%) |
Jun 10, 2003 | 1.676 | 1.866 | 1.676 | 1.847 | 57,548 | +0.22(+13.45%) |
Jun 09, 2003 | 1.628 | 1.714 | 1.609 | 1.628 | 10,921 | +0.00(+0.00%) |
Jun 06, 2003 | 1.619 | 1.666 | 1.619 | 1.628 | 6,090 | -0.03(-1.72%) |
Jun 05, 2003 | 1.647 | 1.714 | 1.600 | 1.657 | 43,581 | +0.00(+0.00%) |
Jun 04, 2003 | 1.447 | 1.657 | 1.447 | 1.657 | 17,642 | +0.12(+8.07%) |
Jun 03, 2003 | 1.495 | 1.533 | 1.466 | 1.533 | 13,651 | +0.04(+2.55%) |
Jun 02, 2003 | 1.581 | 1.609 | 1.495 | 1.495 | 24,888 | +0.02(+1.29%) |
May 30, 2003 | 1.466 | 1.552 | 1.352 | 1.476 | 71,725 | +0.01(+0.65%) |
May 29, 2003 | 1.524 | 1.562 | 1.466 | 1.466 | 31,084 | -0.10(-6.67%) |
May 28, 2003 | 1.571 | 1.571 | 1.524 | 1.571 | 22,683 | -0.01(-0.60%) |
May 27, 2003 | 1.695 | 1.752 | 1.581 | 1.581 | 13,336 | -0.10(-5.68%) |
May 23, 2003 | 1.676 | 1.676 | 1.666 | 1.676 | 3,990 | -0.02(-1.12%) |
May 22, 2003 | 1.666 | 1.695 | 1.657 | 1.695 | 6,825 | +0.03(+1.71%) |
May 21, 2003 | 1.619 | 1.666 | 1.581 | 1.666 | 18,587 | +0.09(+5.42%) |
May 20, 2003 | 1.590 | 1.685 | 1.571 | 1.581 | 16,067 | -0.09(-5.14%) |
May 19, 2003 | 1.714 | 1.724 | 1.666 | 1.666 | 14,177 | -0.04(-2.23%) |
May 16, 2003 | 1.676 | 1.724 | 1.676 | 1.705 | 9,451 | +0.00(+0.00%) |
May 15, 2003 | 1.666 | 1.714 | 1.647 | 1.705 | 16,802 | +0.05(+2.87%) |
May 14, 2003 | 1.533 | 1.666 | 1.524 | 1.657 | 30,664 | +0.17(+11.54%) |
May 13, 2003 | 1.533 | 1.647 | 1.428 | 1.486 | 40,640 | -0.07(-4.29%) |
May 12, 2003 | 1.695 | 1.705 | 1.533 | 1.552 | 22,263 | -0.08(-4.68%) |
May 09, 2003 | 1.714 | 1.752 | 1.628 | 1.628 | 46,101 | -0.11(-6.56%) |
May 08, 2003 | 1.676 | 1.800 | 1.666 | 1.743 | 58,598 | +0.10(+6.39%) |
May 07, 2003 | 1.781 | 1.781 | 1.524 | 1.638 | 57,443 | -0.13(-7.53%) |
May 06, 2003 | 1.428 | 1.857 | 1.428 | 1.771 | 204,254 | +0.35(+24.83%) |
May 05, 2003 | 1.219 | 1.447 | 1.219 | 1.419 | 208,245 | +0.09(+6.43%) |
May 02, 2003 | 1.219 | 1.447 | 1.219 | 1.333 | 149,541 | +0.11(+9.38%) |
May 01, 2003 | 1.143 | 1.276 | 1.105 | 1.219 | 107,115 | +0.03(+2.40%) |
Apr 30, 2003 | 1.105 | 1.209 | 1.086 | 1.190 | 70,465 | +0.09(+7.76%) |
Apr 29, 2003 | 1.190 | 1.228 | 1.076 | 1.105 | 55,658 | -0.13(-10.77%) |
Apr 28, 2003 | 1.190 | 1.238 | 1.171 | 1.238 | 42,846 | +0.04(+3.17%) |
Apr 25, 2003 | 1.228 | 1.228 | 1.200 | 1.200 | 12,916 | -0.02(-1.56%) |
Apr 24, 2003 | 1.190 | 1.238 | 1.190 | 1.219 | 26,988 | +0.07(+5.79%) |
Apr 23, 2003 | 1.114 | 1.162 | 1.105 | 1.152 | 5,460 | +0.03(+2.54%) |
Apr 22, 2003 | 1.105 | 1.162 | 1.105 | 1.124 | 11,131 | -0.07(-5.60%) |
Apr 21, 2003 | 1.181 | 1.219 | 1.152 | 1.190 | 150,381 | +0.00(+0.00%) |
Apr 17, 2003 | 1.143 | 1.190 | 1.133 | 1.190 | 10,396 | +0.06(+5.04%) |
Apr 16, 2003 | 1.124 | 1.143 | 1.095 | 1.133 | 4,620 | +0.01(+0.85%) |
Apr 15, 2003 | 1.143 | 1.181 | 1.105 | 1.124 | 16,487 | -0.02(-1.67%) |
Apr 14, 2003 | 1.190 | 1.190 | 1.105 | 1.143 | 32,554 | -0.03(-2.44%) |
Apr 11, 2003 | 1.143 | 1.171 | 1.133 | 1.171 | 12,916 | +0.02(+1.65%) |
Apr 10, 2003 | 1.190 | 1.190 | 1.143 | 1.152 | 4,410 | -0.04(-3.20%) |
Apr 09, 2003 | 1.152 | 1.200 | 1.152 | 1.190 | 23,733 | +0.05(+4.17%) |
Apr 08, 2003 | 1.162 | 1.162 | 1.067 | 1.143 | 12,391 | +0.04(+3.45%) |
Apr 07, 2003 | 1.143 | 1.152 | 1.105 | 1.105 | 7,666 | -0.03(-2.52%) |
Apr 04, 2003 | 1.086 | 1.143 | 1.086 | 1.133 | 18,377 | +0.07(+6.25%) |
Apr 03, 2003 | 1.143 | 1.171 | 1.067 | 1.067 | 29,929 | -0.07(-5.88%) |
Apr 02, 2003 | 1.143 | 1.143 | 1.114 | 1.133 | 7,351 | +0.05(+4.39%) |
Apr 01, 2003 | 1.152 | 1.152 | 1.086 | 1.086 | 28,039 | +0.00(+0.00%) |
Mar 31, 2003 | 1.124 | 1.124 | 1.067 | 1.086 | 5,460 | -0.06(-5.00%) |
Mar 28, 2003 | 1.133 | 1.143 | 1.076 | 1.143 | 18,482 | +0.05(+4.35%) |
Mar 27, 2003 | 1.077 | 1.105 | 1.067 | 1.095 | 7,571 | -0.05(-4.17%) |
Mar 26, 2003 | 1.152 | 1.152 | 1.143 | 1.143 | 3,360 | -0.02(-1.64%) |
Mar 25, 2003 | 1.038 | 1.162 | 1.038 | 1.162 | 33,604 | -0.01(-0.81%) |
Mar 24, 2003 | 1.047 | 1.190 | 1.047 | 1.171 | 43,686 | +0.08(+6.96%) |
Mar 21, 2003 | 1.095 | 1.095 | 0.9522 | 1.095 | 26,673 | +0.00(+0.09%) |
Mar 20, 2003 | 1.105 | 1.143 | 1.086 | 1.094 | 8,086 | +0.01(+0.79%) |
Mar 19, 2003 | 1.086 | 1.095 | 1.085 | 1.086 | 10,921 | -0.04(-3.39%) |
Mar 18, 2003 | 1.086 | 1.133 | 1.076 | 1.124 | 8,191 | +0.05(+4.43%) |
Mar 17, 2003 | 1.095 | 1.124 | 1.076 | 1.076 | 11,026 | -0.03(-2.59%) |
Mar 14, 2003 | 1.133 | 1.143 | 1.095 | 1.105 | 6,615 | -0.07(-5.69%) |
Mar 13, 2003 | 1.171 | 1.181 | 1.105 | 1.171 | 21,738 | -0.04(-3.15%) |
Mar 12, 2003 | 1.190 | 1.228 | 1.162 | 1.209 | 12,076 | +0.01(+0.87%) |
Mar 11, 2003 | 1.209 | 1.238 | 1.143 | 1.199 | 21,003 | -0.04(-3.15%) |
Mar 10, 2003 | 1.209 | 1.238 | 1.209 | 1.238 | 19,742 | -0.01(-0.76%) |
Mar 07, 2003 | 1.238 | 1.247 | 1.190 | 1.247 | 36,545 | +0.01(+0.77%) |
Mar 06, 2003 | 1.286 | 1.295 | 1.190 | 1.238 | 38,960 | -0.01(-0.76%) |
Mar 05, 2003 | 1.305 | 1.352 | 1.114 | 1.247 | 55,763 | -0.08(-5.76%) |
Mar 04, 2003 | 1.343 | 1.343 | 1.305 | 1.324 | 8,821 | +0.04(+2.96%) |
Mar 03, 2003 | 1.352 | 1.371 | 1.276 | 1.286 | 61,958 | -0.02(-1.39%) |
Feb 28, 2003 | 1.219 | 1.314 | 1.190 | 1.304 | 9,661 | +0.08(+6.95%) |
Feb 27, 2003 | 1.143 | 1.238 | 1.143 | 1.219 | 37,700 | +0.10(+8.47%) |
Feb 26, 2003 | 1.143 | 1.152 | 1.124 | 1.124 | 8,401 | -0.02(-1.67%) |
Feb 25, 2003 | 1.114 | 1.143 | 1.095 | 1.143 | 18,062 | +0.03(+2.56%) |
Feb 24, 2003 | 1.114 | 1.124 | 1.095 | 1.114 | 5,145 | +0.02(+1.74%) |
Feb 21, 2003 | 1.105 | 1.143 | 1.095 | 1.095 | 14,492 | +0.00(+0.00%) |
Feb 20, 2003 | 1.105 | 1.124 | 1.067 | 1.095 | 10,081 | -0.05(-4.17%) |
Feb 19, 2003 | 1.095 | 1.143 | 1.009 | 1.143 | 6,090 | +0.05(+4.35%) |
Feb 18, 2003 | 1.057 | 1.143 | 1.047 | 1.095 | 27,619 | +0.03(+2.68%) |
Feb 14, 2003 | 1.124 | 1.143 | 1.047 | 1.067 | 24,888 | -0.06(-5.09%) |
Feb 13, 2003 | 1.124 | 1.143 | 1.076 | 1.124 | 15,857 | -0.02(-1.58%) |
Feb 12, 2003 | 1.143 | 1.143 | 1.132 | 1.142 | 12,391 | -0.04(-3.31%) |
Feb 11, 2003 | 1.143 | 1.181 | 1.124 | 1.181 | 16,172 | +0.05(+4.20%) |
Feb 10, 2003 | 1.162 | 1.219 | 1.095 | 1.133 | 21,948 | -0.05(-4.03%) |
Feb 07, 2003 | 1.162 | 1.190 | 1.143 | 1.181 | 8,401 | +0.02(+1.64%) |
Feb 06, 2003 | 1.162 | 1.171 | 1.143 | 1.162 | 11,341 | -0.06(-4.69%) |
Feb 05, 2003 | 1.219 | 1.228 | 1.162 | 1.219 | 11,026 | -0.01(-0.77%) |
Feb 04, 2003 | 1.238 | 1.257 | 1.219 | 1.228 | 31,714 | -0.03(-2.27%) |
Feb 03, 2003 | 1.200 | 1.428 | 1.143 | 1.257 | 106,905 | +0.05(+3.94%) |
Jan 31, 2003 | 1.133 | 1.238 | 1.028 | 1.209 | 23,313 | +0.06(+5.05%) |
Jan 30, 2003 | 1.152 | 1.238 | 1.124 | 1.151 | 16,487 | -0.00(-0.08%) |
Jan 29, 2003 | 1.181 | 1.238 | 1.181 | 1.152 | 39,800 | -0.05(-3.97%) |
Jan 28, 2003 | 1.228 | 1.333 | 1.190 | 1.200 | 28,774 | -0.08(-5.97%) |
Jan 27, 2003 | 1.286 | 1.295 | 1.200 | 1.276 | 16,277 | -0.02(-1.47%) |
Jan 24, 2003 | 1.333 | 1.343 | 1.295 | 1.295 | 5,250 | -0.05(-3.55%) |
Jan 23, 2003 | 1.347 | 1.352 | 1.333 | 1.343 | 3,045 | -0.02(-1.40%) |
Jan 22, 2003 | 1.352 | 1.428 | 1.343 | 1.362 | 5,565 | -0.07(-4.67%) |
Jan 21, 2003 | 1.286 | 1.476 | 1.209 | 1.428 | 16,907 | +0.09(+6.46%) |
Jan 17, 2003 | 1.314 | 1.343 | 1.314 | 1.342 | 4,620 | -0.08(-5.44%) |
Jan 16, 2003 | 1.381 | 1.476 | 1.333 | 1.419 | 7,561 | +0.10(+7.89%) |
Jan 15, 2003 | 1.400 | 1.476 | 1.305 | 1.315 | 6,405 | -0.13(-9.14%) |
Jan 14, 2003 | 1.476 | 1.476 | 1.371 | 1.447 | 12,496 | -0.01(-0.65%) |
Jan 13, 2003 | 1.428 | 1.476 | 1.419 | 1.457 | 133,054 | +0.05(+3.45%) |
Jan 10, 2003 | 1.305 | 1.409 | 1.305 | 1.408 | 9,241 | +0.08(+5.64%) |
Jan 09, 2003 | 1.343 | 1.371 | 1.238 | 1.333 | 37,805 | -0.02(-1.41%) |
Jan 08, 2003 | 1.428 | 1.457 | 1.238 | 1.352 | 17,537 | -0.08(-5.33%) |
Jan 07, 2003 | 1.428 | 1.466 | 1.390 | 1.428 | 23,943 | +0.01(+0.67%) |
Jan 06, 2003 | 1.381 | 1.476 | 1.343 | 1.419 | 23,103 | -0.01(-0.67%) |
Jan 03, 2003 | 1.305 | 1.428 | 1.286 | 1.428 | 66,369 | +0.13(+10.29%) |
Jan 02, 2003 | 1.190 | 1.305 | 1.171 | 1.295 | 21,318 | +0.18(+16.24%) |
Dec 31, 2002 | 1.124 | 1.190 | 1.105 | 1.114 | 17,222 | -0.01(-0.85%) |
Dec 30, 2002 | 1.143 | 1.200 | 1.105 | 1.124 | 37,175 | -0.07(-5.60%) |
Dec 27, 2002 | 1.209 | 1.238 | 1.143 | 1.190 | 14,702 | -0.06(-4.58%) |
Dec 26, 2002 | 1.286 | 1.305 | 1.143 | 1.247 | 146,076 | -0.04(-2.96%) |
Dec 24, 2002 | 1.324 | 1.324 | 1.190 | 1.286 | 9,241 | +0.00(+0.00%) |
Dec 23, 2002 | 1.333 | 1.333 | 1.228 | 1.286 | 28,984 | +0.00(+0.00%) |
Dec 20, 2002 | 1.333 | 1.333 | 1.228 | 1.286 | 13,336 | +0.00(+0.00%) |
Dec 19, 2002 | 1.286 | 1.333 | 1.190 | 1.286 | 41,165 | -0.01(-0.74%) |
Dec 18, 2002 | 1.314 | 1.333 | 1.286 | 1.295 | 9,451 | +0.01(+0.74%) |
Dec 17, 2002 | 1.286 | 1.324 | 1.228 | 1.286 | 40,535 | -0.05(-3.57%) |
Dec 16, 2002 | 1.343 | 1.409 | 1.286 | 1.333 | 36,020 | -0.01(-0.78%) |
Dec 13, 2002 | 1.296 | 1.381 | 1.343 | 1.344 | 23,943 | +0.02(+1.51%) |
Dec 12, 2002 | 1.295 | 1.381 | 1.286 | 1.324 | 39,275 | +0.00(+0.00%) |
Dec 11, 2002 | 1.257 | 1.381 | 1.257 | 1.324 | 13,231 | +0.01(+0.72%) |
Dec 10, 2002 | 1.390 | 1.419 | 1.238 | 1.314 | 58,808 | -0.08(-5.48%) |
Dec 09, 2002 | 1.381 | 1.476 | 1.362 | 1.390 | 150,066 | +0.05(+3.55%) |
Dec 06, 2002 | 1.247 | 1.381 | 1.219 | 1.343 | 125,703 | +0.13(+10.94%) |
Dec 05, 2002 | 1.247 | 1.305 | 1.190 | 1.210 | 53,137 | -0.08(-5.85%) |
Dec 04, 2002 | 1.362 | 1.381 | 1.181 | 1.286 | 84,432 | +0.09(+7.14%) |
Dec 03, 2002 | 1.057 | 1.228 | 1.047 | 1.200 | 150,171 | +0.17(+16.67%) |
Dec 02, 2002 | 1.028 | 1.114 | 0.9522 | 1.028 | 229,458 | +0.10(+10.20%) |
Nov 29, 2002 | 1.028 | 1.028 | 0.9332 | 0.9332 | 155,947 | -0.03(-2.97%) |
Nov 27, 2002 | 0.9713 | 1.019 | 0.9522 | 0.9618 | 182,306 | -0.07(-6.48%) |
Nov 26, 2002 | 1.095 | 1.143 | 1.009 | 1.028 | 73,510 | -0.06(-5.26%) |
Nov 25, 2002 | 1.143 | 1.171 | 1.086 | 1.086 | 72,670 | -0.08(-6.56%) |
Nov 22, 2002 | 1.238 | 1.343 | 1.047 | 1.162 | 19,217 | -0.04(-3.17%) |
Nov 21, 2002 | 1.114 | 1.228 | 0.9999 | 1.200 | 13,126 | +0.04(+3.28%) |
Nov 20, 2002 | 1.115 | 1.190 | 1.095 | 1.162 | 14,387 | +0.02(+1.58%) |
Nov 19, 2002 | 1.133 | 1.228 | 1.028 | 1.144 | 10,396 | +0.02(+1.78%) |
Nov 18, 2002 | 1.181 | 1.305 | 1.124 | 1.124 | 11,446 | -0.01(-0.84%) |
Nov 15, 2002 | 1.171 | 1.257 | 1.124 | 1.133 | 34,865 | +0.04(+3.48%) |
Nov 14, 2002 | 1.152 | 1.152 | 1.057 | 1.095 | 59,123 | +0.04(+3.60%) |
Nov 13, 2002 | 1.047 | 1.190 | 1.009 | 1.057 | 164,243 | +0.01(+0.91%) |
Nov 12, 2002 | 1.067 | 1.105 | 1.019 | 1.047 | 93,253 | -0.02(-1.70%) |
Nov 11, 2002 | 1.124 | 1.189 | 1.047 | 1.066 | 24,993 | -0.08(-6.75%) |
Nov 08, 2002 | 1.190 | 1.371 | 1.124 | 1.143 | 66,054 | -0.05(-4.00%) |
Nov 07, 2002 | 1.333 | 1.428 | 1.190 | 1.190 | 200,579 | -0.23(-16.11%) |
Nov 06, 2002 | 1.409 | 1.428 | 1.333 | 1.419 | 9,346 | -0.01(-0.67%) |
Nov 05, 2002 | 1.552 | 1.589 | 1.428 | 1.428 | 18,167 | -0.10(-6.25%) |
Nov 04, 2002 | 1.219 | 1.543 | 1.152 | 1.524 | 213,916 | +0.40(+35.48%) |
Nov 01, 2002 | 1.162 | 1.190 | 1.114 | 1.125 | 19,007 | -0.07(-5.52%) |
Oct 31, 2002 | 1.143 | 1.219 | 0.9618 | 1.190 | 294,777 | +0.06(+5.48%) |
Oct 30, 2002 | 1.381 | 1.381 | 1.095 | 1.128 | 264,113 | -0.26(-18.84%) |
Oct 29, 2002 | 1.428 | 1.466 | 1.333 | 1.390 | 253,506 | -0.04(-2.67%) |
Oct 28, 2002 | 1.247 | 1.438 | 1.238 | 1.428 | 34,234 | +0.14(+11.11%) |
Oct 25, 2002 | 1.429 | 1.429 | 1.181 | 1.286 | 97,874 | -0.14(-10.00%) |
Oct 24, 2002 | 1.676 | 1.676 | 1.324 | 1.428 | 70,288 | -0.25(-14.72%) |
Oct 23, 2002 | 1.666 | 1.743 | 1.609 | 1.675 | 12,496 | -0.03(-1.68%) |
Oct 22, 2002 | 1.647 | 1.762 | 1.638 | 1.704 | 22,473 | +0.01(+0.51%) |
Oct 21, 2002 | 1.657 | 1.695 | 1.628 | 1.695 | 9,556 | +0.04(+2.30%) |
Oct 18, 2002 | 1.809 | 1.952 | 1.619 | 1.657 | 29,929 | -0.11(-6.20%) |
Oct 17, 2002 | 1.885 | 1.980 | 1.609 | 1.766 | 137,885 | -0.23(-11.62%) |
Oct 16, 2002 | 2.285 | 2.381 | 1.885 | 1.999 | 80,231 | -0.24(-10.68%) |
Oct 15, 2002 | 2.285 | 2.409 | 2.238 | 2.238 | 46,521 | -0.07(-2.89%) |
Oct 14, 2002 | 2.381 | 2.382 | 2.190 | 2.304 | 24,363 | -0.00(-0.04%) |
Oct 11, 2002 | 2.171 | 2.381 | 2.170 | 2.305 | 15,699 | +0.16(+7.60%) |
Oct 10, 2002 | 2.028 | 2.143 | 1.952 | 2.143 | 21,108 | +0.05(+2.23%) |
Oct 09, 2002 | 2.171 | 2.172 | 2.114 | 2.096 | 12,601 | -0.11(-5.13%) |
Oct 08, 2002 | 2.381 | 2.381 | 2.190 | 2.209 | 12,181 | -0.19(-7.94%) |
Oct 07, 2002 | 2.381 | 2.428 | 2.305 | 2.400 | 14,282 | +0.00(+0.00%) |
Oct 04, 2002 | 2.438 | 2.504 | 2.171 | 2.400 | 15,017 | -0.10(-4.15%) |
Oct 03, 2002 | 2.419 | 2.571 | 2.095 | 2.503 | 46,521 | -0.13(-5.09%) |
Oct 02, 2002 | 2.381 | 2.971 | 2.381 | 2.638 | 70,412 | +0.33(+14.46%) |