Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 5.200 | 5.230 | 5.040 | 5.148 | 55,758 | -0.07(-1.31%) |
Sep 29, 2003 | 5.220 | 5.220 | 5.085 | 5.216 | 52,589 | -0.05(-0.96%) |
Sep 26, 2003 | 5.158 | 5.286 | 5.104 | 5.266 | 42,163 | +0.12(+2.31%) |
Sep 25, 2003 | 5.184 | 5.185 | 5.076 | 5.148 | 43,735 | -0.01(-0.24%) |
Sep 24, 2003 | 5.229 | 5.220 | 5.160 | 5.160 | 13,889 | -0.07(-1.31%) |
Sep 23, 2003 | 5.234 | 5.308 | 5.171 | 5.229 | 6,389 | +0.03(+0.62%) |
Sep 22, 2003 | 5.158 | 5.387 | 5.085 | 5.196 | 43,197 | -0.10(-1.94%) |
Sep 19, 2003 | 5.304 | 5.383 | 5.250 | 5.299 | 33,874 | -0.00(-0.07%) |
Sep 18, 2003 | 4.998 | 5.304 | 4.998 | 5.302 | 42,649 | +0.21(+4.03%) |
Sep 17, 2003 | 4.995 | 5.130 | 4.995 | 5.097 | 15,556 | +0.04(+0.89%) |
Sep 16, 2003 | 4.960 | 5.099 | 4.960 | 5.052 | 26,112 | +0.12(+2.45%) |
Sep 15, 2003 | 4.908 | 4.984 | 4.908 | 4.932 | 11,667 | -0.05(-1.05%) |
Sep 12, 2003 | 5.076 | 5.076 | 4.915 | 4.984 | 25,001 | -0.01(-0.22%) |
Sep 11, 2003 | 4.869 | 5.024 | 4.869 | 4.995 | 11,111 | +0.04(+0.91%) |
Sep 10, 2003 | 4.929 | 4.971 | 4.908 | 4.950 | 26,390 | +0.00(+0.00%) |
Sep 09, 2003 | 5.086 | 5.133 | 4.921 | 4.950 | 28,612 | -0.13(-2.65%) |
Sep 08, 2003 | 5.223 | 5.274 | 5.085 | 5.085 | 41,669 | -0.13(-2.59%) |
Sep 05, 2003 | 5.337 | 5.337 | 5.184 | 5.220 | 6,667 | -0.06(-1.09%) |
Sep 04, 2003 | 5.344 | 5.358 | 5.274 | 5.277 | 11,667 | -0.07(-1.28%) |
Sep 03, 2003 | 5.266 | 5.346 | 5.266 | 5.346 | 21,667 | +0.00(+0.03%) |
Sep 02, 2003 | 5.344 | 5.344 | 5.293 | 5.344 | 29,724 | -0.00(-0.03%) |
Aug 29, 2003 | 5.346 | 5.400 | 5.247 | 5.346 | 23,056 | +0.02(+0.34%) |
Aug 28, 2003 | 5.160 | 5.328 | 5.160 | 5.328 | 39,169 | +0.17(+3.28%) |
Aug 27, 2003 | 5.034 | 5.202 | 5.034 | 5.158 | 45,280 | +0.12(+2.39%) |
Aug 26, 2003 | 5.112 | 5.112 | 4.977 | 5.038 | 63,614 | -0.14(-2.64%) |
Aug 25, 2003 | 5.108 | 5.175 | 5.043 | 5.175 | 64,726 | +0.06(+1.23%) |
Aug 22, 2003 | 5.167 | 5.229 | 5.108 | 5.112 | 71,393 | -0.08(-1.46%) |
Aug 21, 2003 | 5.265 | 5.265 | 5.148 | 5.187 | 74,171 | -0.08(-1.47%) |
Aug 20, 2003 | 5.097 | 5.265 | 5.096 | 5.265 | 40,002 | +0.14(+2.81%) |
Aug 19, 2003 | 5.151 | 5.157 | 5.065 | 5.121 | 76,393 | +0.04(+0.85%) |
Aug 18, 2003 | 5.067 | 5.158 | 5.022 | 5.077 | 41,946 | -0.04(-0.77%) |
Aug 15, 2003 | 5.200 | 5.200 | 5.072 | 5.117 | 15,000 | -0.03(-0.66%) |
Aug 14, 2003 | 5.142 | 5.157 | 5.110 | 5.151 | 28,335 | +0.01(+0.18%) |
Aug 13, 2003 | 5.182 | 5.185 | 5.040 | 5.142 | 31,112 | -0.03(-0.63%) |
Aug 12, 2003 | 5.133 | 5.175 | 5.007 | 5.175 | 45,836 | +0.03(+0.67%) |
Aug 11, 2003 | 5.182 | 5.182 | 5.067 | 5.140 | 87,505 | +0.04(+0.85%) |
Aug 08, 2003 | 5.067 | 5.137 | 5.067 | 5.097 | 23,890 | -0.04(-0.84%) |
Aug 07, 2003 | 5.067 | 5.158 | 5.058 | 5.140 | 51,114 | +0.07(+1.46%) |
Aug 06, 2003 | 4.986 | 5.162 | 4.986 | 5.067 | 49,725 | -0.04(-0.88%) |
Aug 05, 2003 | 4.806 | 5.319 | 4.746 | 5.112 | 197,234 | +0.32(+6.78%) |
Aug 04, 2003 | 4.786 | 4.815 | 4.781 | 4.787 | 17,223 | +0.00(+0.03%) |
Aug 01, 2003 | 4.811 | 4.813 | 4.772 | 4.786 | 13,611 | +0.01(+0.15%) |
Jul 31, 2003 | 4.777 | 4.786 | 4.764 | 4.779 | 31,390 | -0.01(-0.19%) |
Jul 30, 2003 | 4.702 | 4.788 | 4.702 | 4.788 | 16,667 | +0.05(+1.06%) |
Jul 29, 2003 | 4.858 | 4.860 | 4.392 | 4.737 | 103,339 | -0.12(-2.37%) |
Jul 28, 2003 | 4.840 | 4.853 | 4.813 | 4.853 | 58,059 | +0.03(+0.60%) |
Jul 25, 2003 | 4.752 | 4.824 | 4.748 | 4.824 | 13,334 | +0.07(+1.52%) |
Jul 24, 2003 | 4.720 | 4.860 | 4.581 | 4.752 | 53,614 | +0.01(+0.15%) |
Jul 23, 2003 | 4.752 | 4.752 | 4.727 | 4.745 | 11,111 | -0.06(-1.24%) |
Jul 22, 2003 | 4.595 | 4.806 | 4.592 | 4.804 | 8,889 | +0.21(+4.46%) |
Jul 21, 2003 | 4.655 | 4.764 | 4.599 | 4.599 | 21,390 | -0.08(-1.69%) |
Jul 18, 2003 | 4.687 | 4.700 | 4.667 | 4.678 | 4,444 | -0.01(-0.19%) |
Jul 17, 2003 | 4.707 | 4.734 | 4.658 | 4.687 | 13,611 | +0.00(+0.08%) |
Jul 16, 2003 | 4.662 | 4.683 | 4.655 | 4.683 | 8,333 | +0.02(+0.46%) |
Jul 15, 2003 | 4.662 | 4.680 | 4.649 | 4.662 | 10,000 | +0.03(+0.54%) |
Jul 14, 2003 | 4.588 | 4.637 | 4.575 | 4.637 | 55,003 | +0.05(+1.02%) |
Jul 11, 2003 | 4.520 | 4.590 | 4.520 | 4.590 | 3,333 | +0.02(+0.50%) |
Jul 10, 2003 | 4.588 | 4.590 | 4.491 | 4.567 | 19,723 | -0.02(-0.46%) |
Jul 09, 2003 | 4.590 | 4.590 | 4.518 | 4.588 | 20,556 | +0.01(+0.31%) |
Jul 08, 2003 | 4.543 | 4.590 | 4.543 | 4.574 | 28,335 | -0.02(-0.35%) |
Jul 07, 2003 | 4.626 | 4.626 | 4.574 | 4.590 | 8,333 | +0.05(+1.19%) |
Jul 03, 2003 | 4.514 | 4.608 | 4.514 | 4.536 | 3,333 | -0.04(-0.94%) |
Jul 02, 2003 | 4.626 | 4.642 | 4.548 | 4.579 | 146,953 | -0.03(-0.63%) |
Jul 01, 2003 | 4.574 | 4.608 | 4.541 | 4.608 | 42,502 | +0.03(+0.67%) |
Jun 30, 2003 | 4.590 | 4.590 | 4.521 | 4.577 | 80,838 | +0.02(+0.47%) |
Jun 27, 2003 | 4.608 | 4.608 | 4.556 | 4.556 | 8,611 | -0.05(-1.13%) |
Jun 26, 2003 | 4.566 | 4.608 | 4.563 | 4.608 | 20,834 | +0.02(+0.35%) |
Jun 25, 2003 | 4.620 | 4.620 | 4.563 | 4.592 | 38,613 | -0.02(-0.35%) |
Jun 24, 2003 | 4.629 | 4.680 | 4.588 | 4.608 | 32,501 | -0.02(-0.43%) |
Jun 23, 2003 | 4.638 | 4.638 | 4.503 | 4.628 | 16,389 | -0.02(-0.39%) |
Jun 20, 2003 | 4.669 | 4.669 | 4.629 | 4.646 | 10,556 | -0.02(-0.50%) |
Jun 19, 2003 | 4.669 | 4.671 | 4.653 | 4.669 | 9,167 | +0.00(+0.00%) |
Jun 18, 2003 | 4.647 | 4.671 | 4.647 | 4.669 | 20,834 | -0.00(-0.04%) |
Jun 17, 2003 | 4.646 | 4.671 | 4.644 | 4.671 | 16,667 | +0.03(+0.54%) |
Jun 16, 2003 | 4.662 | 4.678 | 4.646 | 4.646 | 28,335 | -0.03(-0.73%) |
Jun 13, 2003 | 4.644 | 4.680 | 4.633 | 4.680 | 31,390 | +0.02(+0.39%) |
Jun 12, 2003 | 4.678 | 4.678 | 4.617 | 4.662 | 37,502 | -0.02(-0.35%) |
Jun 11, 2003 | 4.545 | 4.680 | 4.539 | 4.678 | 28,612 | +0.12(+2.73%) |
Jun 10, 2003 | 4.653 | 4.653 | 4.320 | 4.554 | 65,837 | -0.10(-2.13%) |
Jun 09, 2003 | 4.656 | 4.655 | 4.653 | 4.653 | 2,222 | -0.00(-0.08%) |
Jun 06, 2003 | 4.678 | 4.694 | 4.606 | 4.656 | 26,390 | +0.05(+1.13%) |
Jun 05, 2003 | 4.599 | 4.604 | 4.590 | 4.604 | 4,166 | +0.01(+0.31%) |
Jun 04, 2003 | 4.518 | 4.599 | 4.500 | 4.590 | 63,337 | +0.06(+1.23%) |
Jun 03, 2003 | 4.536 | 4.536 | 4.518 | 4.534 | 16,667 | +0.02(+0.36%) |
Jun 02, 2003 | 4.507 | 4.536 | 4.484 | 4.518 | 232,791 | +0.03(+0.60%) |
May 30, 2003 | 4.359 | 4.507 | 4.359 | 4.491 | 22,223 | +0.13(+3.01%) |
May 29, 2003 | 4.462 | 4.511 | 4.356 | 4.359 | 15,000 | -0.11(-2.50%) |
May 28, 2003 | 4.476 | 4.509 | 4.449 | 4.471 | 13,611 | -0.01(-0.32%) |
May 27, 2003 | 4.329 | 4.485 | 4.322 | 4.485 | 9,445 | +0.08(+1.84%) |
May 23, 2003 | 4.320 | 4.404 | 4.320 | 4.404 | 3,055 | +0.04(+0.99%) |
May 22, 2003 | 4.446 | 4.469 | 4.361 | 4.361 | 39,724 | -0.08(-1.90%) |
May 21, 2003 | 4.413 | 4.455 | 4.413 | 4.446 | 16,945 | -0.02(-0.44%) |
May 20, 2003 | 4.480 | 4.480 | 4.410 | 4.466 | 11,945 | -0.00(-0.08%) |
May 19, 2003 | 4.487 | 4.509 | 4.437 | 4.469 | 50,836 | -0.06(-1.27%) |
May 16, 2003 | 4.482 | 4.554 | 4.455 | 4.527 | 55,836 | +0.01(+0.32%) |
May 15, 2003 | 4.539 | 4.581 | 4.512 | 4.512 | 113,618 | -0.01(-0.12%) |
May 14, 2003 | 4.536 | 4.539 | 4.518 | 4.518 | 13,056 | -0.02(-0.40%) |
May 13, 2003 | 4.500 | 4.536 | 4.500 | 4.536 | 12,222 | +0.04(+0.80%) |
May 12, 2003 | 4.491 | 4.500 | 4.482 | 4.500 | 66,948 | +0.00(+0.00%) |
May 09, 2003 | 4.458 | 4.500 | 4.458 | 4.500 | 10,556 | +0.07(+1.50%) |
May 08, 2003 | 4.437 | 4.448 | 4.350 | 4.433 | 108,339 | -0.00(-0.08%) |
May 07, 2003 | 4.403 | 4.473 | 4.307 | 4.437 | 38,335 | +0.08(+1.78%) |
May 06, 2003 | 4.356 | 4.399 | 4.280 | 4.359 | 63,337 | -0.01(-0.33%) |
May 05, 2003 | 4.311 | 4.383 | 4.221 | 4.374 | 52,503 | -0.10(-2.17%) |
May 02, 2003 | 4.392 | 4.493 | 4.309 | 4.471 | 109,728 | +0.13(+3.07%) |
May 01, 2003 | 4.388 | 4.392 | 4.233 | 4.338 | 60,003 | -0.08(-1.75%) |
Apr 30, 2003 | 4.410 | 4.448 | 4.395 | 4.415 | 32,779 | -0.01(-0.16%) |
Apr 29, 2003 | 4.466 | 4.500 | 4.422 | 4.422 | 31,390 | -0.04(-0.93%) |
Apr 28, 2003 | 4.514 | 4.514 | 4.446 | 4.464 | 25,557 | -0.08(-1.78%) |
Apr 25, 2003 | 4.545 | 4.545 | 4.545 | 4.545 | 555 | -0.04(-0.79%) |
Apr 24, 2003 | 4.581 | 4.581 | 4.581 | 4.581 | 1,388 | +0.01(+0.24%) |
Apr 23, 2003 | 4.563 | 4.572 | 4.556 | 4.570 | 4,444 | -0.00(-0.08%) |
Apr 22, 2003 | 4.599 | 4.599 | 4.550 | 4.574 | 5,555 | +0.03(+0.63%) |
Apr 21, 2003 | 4.592 | 4.592 | 4.541 | 4.545 | 6,111 | -0.05(-1.10%) |
Apr 17, 2003 | 4.635 | 4.646 | 4.485 | 4.595 | 23,056 | +0.00(+0.08%) |
Apr 16, 2003 | 4.552 | 4.662 | 4.464 | 4.592 | 25,001 | +0.03(+0.75%) |
Apr 15, 2003 | 4.484 | 4.584 | 4.484 | 4.557 | 13,889 | +0.01(+0.12%) |
Apr 14, 2003 | 4.516 | 4.552 | 4.514 | 4.552 | 3,611 | +0.06(+1.32%) |
Apr 11, 2003 | 4.466 | 4.521 | 4.466 | 4.493 | 37,502 | -0.03(-0.68%) |
Apr 10, 2003 | 4.521 | 4.581 | 4.480 | 4.523 | 22,501 | +0.02(+0.52%) |
Apr 09, 2003 | 4.617 | 4.617 | 4.500 | 4.500 | 15,834 | -0.11(-2.42%) |
Apr 08, 2003 | 4.615 | 4.617 | 4.611 | 4.611 | 4,444 | +0.00(+0.08%) |
Apr 07, 2003 | 4.617 | 4.617 | 4.586 | 4.608 | 23,612 | -0.01(-0.19%) |
Apr 04, 2003 | 4.581 | 4.617 | 4.581 | 4.617 | 9,167 | +0.04(+0.90%) |
Apr 03, 2003 | 4.719 | 4.719 | 4.566 | 4.575 | 15,278 | -0.10(-2.23%) |
Apr 02, 2003 | 4.583 | 4.703 | 4.583 | 4.680 | 8,056 | +0.07(+1.52%) |
Apr 01, 2003 | 4.554 | 4.610 | 4.529 | 4.610 | 9,167 | +0.06(+1.23%) |
Mar 31, 2003 | 4.642 | 4.705 | 4.554 | 4.554 | 22,223 | -0.10(-2.13%) |
Mar 28, 2003 | 4.653 | 4.680 | 4.653 | 4.653 | 4,444 | +0.00(+0.00%) |
Mar 27, 2003 | 4.602 | 4.727 | 4.583 | 4.653 | 7,222 | +0.01(+0.12%) |
Mar 26, 2003 | 4.577 | 4.770 | 4.577 | 4.647 | 13,334 | +0.07(+1.57%) |
Mar 25, 2003 | 4.530 | 4.696 | 4.498 | 4.575 | 18,612 | +0.20(+4.57%) |
Mar 24, 2003 | 4.453 | 4.453 | 4.376 | 4.376 | 10,833 | -0.10(-2.33%) |
Mar 21, 2003 | 4.689 | 4.690 | 4.410 | 4.480 | 3,722,448 | -0.16(-3.49%) |
Mar 20, 2003 | 4.649 | 4.768 | 4.599 | 4.642 | 37,780 | -0.05(-1.04%) |
Mar 19, 2003 | 4.716 | 4.716 | 4.644 | 4.691 | 750,045 | -0.05(-1.10%) |
Mar 18, 2003 | 4.786 | 4.786 | 4.739 | 4.743 | 4,444 | -0.04(-0.94%) |
Mar 17, 2003 | 4.860 | 4.860 | 4.754 | 4.788 | 53,175 | -0.03(-0.64%) |
Mar 14, 2003 | 4.793 | 4.851 | 4.772 | 4.818 | 28,335 | +0.06(+1.29%) |
Mar 13, 2003 | 4.759 | 4.842 | 4.646 | 4.757 | 33,613 | +0.08(+1.77%) |
Mar 12, 2003 | 4.644 | 4.680 | 4.644 | 4.674 | 8,056 | -0.04(-0.80%) |
Mar 11, 2003 | 4.710 | 4.757 | 4.710 | 4.712 | 3,889 | +0.00(+0.00%) |
Mar 10, 2003 | 4.689 | 4.797 | 4.662 | 4.712 | 31,112 | -0.00(-0.04%) |
Mar 07, 2003 | 4.770 | 4.770 | 4.714 | 4.714 | 1,944 | -0.04(-0.76%) |
Mar 06, 2003 | 4.620 | 4.750 | 4.611 | 4.750 | 26,946 | +0.11(+2.29%) |
Mar 05, 2003 | 4.662 | 4.662 | 4.593 | 4.644 | 14,723 | +0.06(+1.38%) |
Mar 04, 2003 | 4.617 | 4.626 | 4.577 | 4.581 | 5,000 | -0.01(-0.31%) |
Mar 03, 2003 | 4.597 | 4.617 | 4.572 | 4.595 | 15,556 | +0.03(+0.67%) |
Feb 28, 2003 | 4.545 | 4.617 | 4.529 | 4.565 | 29,446 | +0.03(+0.71%) |
Feb 27, 2003 | 4.539 | 4.586 | 4.518 | 4.532 | 6,667 | +0.03(+0.68%) |
Feb 26, 2003 | 4.516 | 4.516 | 4.500 | 4.502 | 4,722 | -0.04(-0.95%) |
Feb 25, 2003 | 4.500 | 4.545 | 4.500 | 4.545 | 7,778 | +0.03(+0.64%) |
Feb 24, 2003 | 4.556 | 4.556 | 4.512 | 4.516 | 8,333 | -0.03(-0.55%) |
Feb 21, 2003 | 4.545 | 4.559 | 4.516 | 4.541 | 3,889 | -0.06(-1.37%) |
Feb 20, 2003 | 4.520 | 4.604 | 4.469 | 4.604 | 6,944 | +0.10(+2.28%) |
Feb 19, 2003 | 4.575 | 4.575 | 4.500 | 4.502 | 15,000 | -0.03(-0.67%) |
Feb 18, 2003 | 4.466 | 4.579 | 4.466 | 4.532 | 15,834 | -0.05(-1.02%) |
Feb 14, 2003 | 4.534 | 4.579 | 4.489 | 4.579 | 13,334 | +0.09(+2.05%) |
Feb 13, 2003 | 4.466 | 4.491 | 4.431 | 4.487 | 5,833 | +0.08(+1.71%) |
Feb 12, 2003 | 4.412 | 4.484 | 4.410 | 4.412 | 15,556 | -0.07(-1.53%) |
Feb 11, 2003 | 4.343 | 4.523 | 4.343 | 4.480 | 38,891 | -0.04(-0.92%) |
Feb 10, 2003 | 4.383 | 4.658 | 4.383 | 4.521 | 15,000 | +0.05(+1.09%) |
Feb 07, 2003 | 4.512 | 4.512 | 4.458 | 4.473 | 18,612 | -0.07(-1.47%) |
Feb 06, 2003 | 4.543 | 4.557 | 4.496 | 4.539 | 5,000 | +0.00(+0.08%) |
Feb 05, 2003 | 4.419 | 4.536 | 4.419 | 4.536 | 16,945 | +0.03(+0.68%) |
Feb 04, 2003 | 4.500 | 4.554 | 4.487 | 4.505 | 38,613 | -0.02(-0.47%) |
Feb 03, 2003 | 4.622 | 4.635 | 4.500 | 4.527 | 41,391 | -0.10(-2.06%) |
Jan 31, 2003 | 4.570 | 4.622 | 4.527 | 4.622 | 14,723 | +0.11(+2.39%) |
Jan 30, 2003 | 4.570 | 4.545 | 4.500 | 4.514 | 11,111 | -0.06(-1.22%) |
Jan 29, 2003 | 4.502 | 4.658 | 4.500 | 4.570 | 23,056 | +0.05(+1.16%) |
Jan 28, 2003 | 4.502 | 4.532 | 4.500 | 4.518 | 54,169 | +0.02(+0.40%) |
Jan 27, 2003 | 4.500 | 4.518 | 4.475 | 4.500 | 49,169 | +0.00(+0.00%) |
Jan 24, 2003 | 4.545 | 4.545 | 4.500 | 4.500 | 30,279 | -0.04(-0.95%) |
Jan 23, 2003 | 4.500 | 4.561 | 4.500 | 4.543 | 33,613 | -0.01(-0.28%) |
Jan 22, 2003 | 4.628 | 4.628 | 4.500 | 4.556 | 11,111 | -0.02(-0.51%) |
Jan 21, 2003 | 4.466 | 4.579 | 4.466 | 4.579 | 11,667 | +0.09(+1.96%) |
Jan 17, 2003 | 4.439 | 4.518 | 4.338 | 4.491 | 25,834 | -0.01(-0.20%) |
Jan 16, 2003 | 4.559 | 4.559 | 4.485 | 4.500 | 29,446 | -0.07(-1.50%) |
Jan 15, 2003 | 4.561 | 4.568 | 4.559 | 4.568 | 6,667 | -0.02(-0.43%) |
Jan 14, 2003 | 4.588 | 4.588 | 4.588 | 4.588 | 277 | +0.03(+0.63%) |
Jan 13, 2003 | 4.566 | 4.575 | 4.559 | 4.559 | 5,555 | +0.00(+0.00%) |
Jan 10, 2003 | 4.635 | 4.635 | 4.500 | 4.559 | 3,055 | +0.09(+2.05%) |
Jan 09, 2003 | 4.649 | 4.649 | 4.467 | 4.467 | 17,501 | -0.01(-0.32%) |
Jan 08, 2003 | 4.536 | 4.581 | 4.480 | 4.482 | 9,167 | -0.04(-0.92%) |
Jan 07, 2003 | 4.449 | 4.669 | 4.448 | 4.523 | 47,225 | +0.01(+0.12%) |
Jan 06, 2003 | 4.502 | 4.518 | 4.458 | 4.518 | 19,723 | +0.02(+0.36%) |
Jan 03, 2003 | 4.485 | 4.527 | 4.435 | 4.502 | 32,501 | -0.02(-0.39%) |
Jan 02, 2003 | 4.561 | 4.561 | 4.523 | 4.520 | 16,389 | +0.09(+2.07%) |
Dec 31, 2002 | 4.565 | 4.565 | 4.426 | 4.428 | 55,558 | -0.07(-1.52%) |
Dec 30, 2002 | 4.453 | 4.496 | 4.435 | 4.496 | 18,056 | +0.04(+0.93%) |
Dec 27, 2002 | 4.476 | 4.480 | 4.455 | 4.455 | 5,555 | -0.09(-1.98%) |
Dec 26, 2002 | 4.527 | 4.545 | 4.500 | 4.545 | 9,167 | +0.04(+1.00%) |
Dec 24, 2002 | 4.494 | 4.527 | 4.473 | 4.500 | 20,279 | +0.00(+0.08%) |
Dec 23, 2002 | 4.363 | 4.491 | 4.361 | 4.496 | 56,670 | +0.10(+2.38%) |
Dec 20, 2002 | 4.363 | 4.392 | 4.361 | 4.392 | 26,390 | +0.06(+1.33%) |
Dec 19, 2002 | 4.347 | 4.352 | 4.320 | 4.334 | 7,222 | +0.05(+1.13%) |
Dec 18, 2002 | 4.289 | 4.311 | 4.268 | 4.286 | 76,393 | +0.01(+0.25%) |
Dec 17, 2002 | 4.221 | 4.275 | 4.194 | 4.275 | 91,394 | +0.06(+1.50%) |
Dec 16, 2002 | 4.228 | 4.228 | 4.201 | 4.212 | 120,840 | +0.04(+0.86%) |
Dec 13, 2002 | 4.176 | 4.212 | 4.176 | 4.176 | 50,836 | -0.02(-0.43%) |
Dec 12, 2002 | 4.203 | 4.221 | 4.179 | 4.194 | 73,059 | -0.01(-0.21%) |
Dec 11, 2002 | 4.230 | 4.230 | 4.143 | 4.203 | 35,279 | -0.02(-0.38%) |
Dec 10, 2002 | 4.149 | 4.230 | 4.149 | 4.219 | 71,671 | +0.11(+2.58%) |
Dec 09, 2002 | 4.147 | 4.203 | 4.032 | 4.113 | 15,278 | -0.01(-0.13%) |
Dec 06, 2002 | 4.032 | 4.140 | 4.014 | 4.118 | 19,723 | +0.03(+0.62%) |
Dec 05, 2002 | 4.094 | 4.095 | 4.093 | 4.093 | 3,333 | -0.00(-0.09%) |
Dec 04, 2002 | 4.086 | 4.174 | 4.086 | 4.097 | 21,945 | +0.01(+0.13%) |
Dec 03, 2002 | 4.086 | 4.140 | 4.086 | 4.091 | 1,944 | -0.04(-1.08%) |
Dec 02, 2002 | 4.129 | 4.136 | 4.086 | 4.136 | 30,001 | -0.00(-0.09%) |
Nov 29, 2002 | 4.106 | 4.158 | 4.106 | 4.140 | 21,390 | -0.02(-0.43%) |
Nov 27, 2002 | 4.140 | 4.158 | 4.129 | 4.158 | 61,670 | +0.03(+0.65%) |
Nov 26, 2002 | 4.077 | 4.140 | 4.077 | 4.131 | 37,224 | +0.06(+1.55%) |
Nov 25, 2002 | 4.133 | 4.140 | 4.058 | 4.068 | 53,892 | -0.03(-0.66%) |
Nov 22, 2002 | 4.134 | 4.134 | 4.057 | 4.095 | 76,671 | -0.01(-0.22%) |
Nov 21, 2002 | 4.077 | 4.134 | 4.050 | 4.104 | 16,112 | +0.03(+0.85%) |
Nov 20, 2002 | 4.080 | 4.095 | 3.945 | 4.069 | 57,503 | -0.02(-0.58%) |
Nov 19, 2002 | 4.138 | 4.158 | 4.077 | 4.093 | 148,897 | -0.02(-0.48%) |
Nov 18, 2002 | 4.064 | 4.113 | 4.057 | 4.113 | 6,111 | -0.03(-0.65%) |
Nov 15, 2002 | 4.140 | 4.140 | 4.140 | 4.140 | 14,167 | -0.01(-0.26%) |
Nov 14, 2002 | 4.140 | 4.151 | 4.082 | 4.151 | 35,835 | +0.01(+0.26%) |
Nov 13, 2002 | 4.127 | 4.158 | 4.127 | 4.140 | 29,446 | +0.02(+0.39%) |
Nov 12, 2002 | 4.050 | 4.127 | 4.048 | 4.124 | 231,125 | +0.07(+1.82%) |
Nov 11, 2002 | 4.068 | 4.068 | 4.021 | 4.050 | 65,559 | -0.02(-0.44%) |
Nov 08, 2002 | 4.066 | 4.068 | 4.048 | 4.068 | 46,391 | +0.06(+1.48%) |
Nov 07, 2002 | 4.066 | 4.077 | 3.981 | 4.008 | 12,778 | -0.06(-1.46%) |
Nov 06, 2002 | 4.050 | 4.077 | 3.965 | 4.068 | 39,446 | +0.02(+0.44%) |
Nov 05, 2002 | 4.032 | 4.138 | 4.032 | 4.050 | 15,834 | +0.02(+0.49%) |
Nov 04, 2002 | 3.960 | 4.131 | 3.960 | 4.030 | 27,501 | -0.01(-0.27%) |
Nov 01, 2002 | 3.969 | 4.086 | 3.908 | 4.041 | 26,390 | +0.08(+2.00%) |
Oct 31, 2002 | 4.133 | 4.133 | 3.900 | 3.962 | 50,280 | -0.17(-4.14%) |
Oct 30, 2002 | 4.079 | 4.133 | 4.079 | 4.133 | 23,334 | -0.01(-0.17%) |
Oct 29, 2002 | 4.104 | 4.140 | 4.104 | 4.140 | 16,945 | +0.05(+1.23%) |
Oct 28, 2002 | 4.147 | 4.178 | 4.071 | 4.089 | 7,222 | -0.06(-1.47%) |
Oct 25, 2002 | 3.900 | 4.152 | 3.900 | 4.151 | 5,555 | +0.19(+4.77%) |
Oct 24, 2002 | 4.003 | 4.007 | 3.962 | 3.962 | 6,944 | -0.04(-0.94%) |
Oct 23, 2002 | 4.050 | 4.050 | 3.900 | 3.999 | 24,168 | -0.06(-1.55%) |
Oct 22, 2002 | 4.115 | 4.127 | 4.062 | 4.062 | 10,278 | -0.09(-2.17%) |
Oct 21, 2002 | 4.228 | 4.228 | 4.115 | 4.152 | 8,333 | -0.06(-1.41%) |
Oct 18, 2002 | 4.230 | 4.275 | 4.145 | 4.212 | 40,558 | +0.02(+0.39%) |
Oct 17, 2002 | 4.289 | 4.289 | 4.096 | 4.196 | 18,612 | +0.13(+3.14%) |
Oct 16, 2002 | 4.142 | 4.293 | 4.068 | 4.068 | 21,112 | -0.08(-1.95%) |
Oct 15, 2002 | 4.115 | 4.167 | 4.115 | 4.149 | 17,223 | +0.07(+1.63%) |
Oct 14, 2002 | 4.140 | 4.228 | 4.082 | 4.082 | 9,722 | -0.04(-1.09%) |
Oct 11, 2002 | 4.086 | 4.127 | 4.086 | 4.127 | 4,722 | +0.01(+0.13%) |
Oct 10, 2002 | 4.104 | 4.138 | 4.070 | 4.122 | 11,945 | +0.02(+0.44%) |
Oct 09, 2002 | 4.268 | 4.327 | 4.095 | 4.104 | 19,167 | -0.17(-3.96%) |
Oct 08, 2002 | 4.320 | 4.381 | 4.203 | 4.273 | 28,335 | -0.07(-1.53%) |
Oct 07, 2002 | 4.320 | 4.402 | 4.305 | 4.340 | 14,723 | +0.03(+0.79%) |
Oct 04, 2002 | 4.365 | 4.365 | 4.305 | 4.305 | 11,278 | -0.10(-2.32%) |
Oct 03, 2002 | 4.392 | 4.428 | 4.374 | 4.407 | 6,389 | +0.02(+0.40%) |
Oct 02, 2002 | 4.559 | 4.559 | 4.381 | 4.390 | 26,112 | -0.15(-3.41%) |