Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 9.479 | 9.855 | 9.441 | 9.755 | 420,918 | +0.31(+3.33%) |
Jul 30, 2003 | 9.484 | 9.540 | 9.320 | 9.441 | 409,435 | -0.02(-0.18%) |
Jul 29, 2003 | 9.441 | 9.505 | 9.359 | 9.458 | 589,448 | +0.02(+0.18%) |
Jul 28, 2003 | 9.217 | 9.488 | 9.217 | 9.441 | 342,974 | +0.17(+1.86%) |
Jul 25, 2003 | 9.268 | 9.423 | 9.165 | 9.268 | 349,238 | +0.00(+0.05%) |
Jul 24, 2003 | 9.505 | 9.613 | 9.135 | 9.264 | 754,266 | -0.22(-2.32%) |
Jul 23, 2003 | 10.05 | 10.05 | 8.988 | 9.484 | 2,355,937 | -0.54(-5.38%) |
Jul 22, 2003 | 9.898 | 10.13 | 9.850 | 10.02 | 416,047 | +0.16(+1.66%) |
Jul 21, 2003 | 10.02 | 10.02 | 9.635 | 9.859 | 429,965 | +0.00(+0.00%) |
Jul 18, 2003 | 9.742 | 10.05 | 9.600 | 9.859 | 439,128 | +0.05(+0.48%) |
Jul 17, 2003 | 10.21 | 10.22 | 9.755 | 9.811 | 443,304 | -0.50(-4.89%) |
Jul 16, 2003 | 9.958 | 10.35 | 9.958 | 10.32 | 417,438 | +0.30(+3.01%) |
Jul 15, 2003 | 10.30 | 10.35 | 9.816 | 10.01 | 369,304 | -0.20(-1.98%) |
Jul 14, 2003 | 9.855 | 10.30 | 9.855 | 10.22 | 386,702 | +0.47(+4.82%) |
Jul 11, 2003 | 10.12 | 10.21 | 9.704 | 9.747 | 635,379 | -0.36(-3.54%) |
Jul 10, 2003 | 10.31 | 10.45 | 10.04 | 10.10 | 399,112 | -0.35(-3.34%) |
Jul 09, 2003 | 10.75 | 10.75 | 10.39 | 10.45 | 678,642 | -0.32(-3.00%) |
Jul 08, 2003 | 10.83 | 10.98 | 10.58 | 10.78 | 528,438 | -0.07(-0.68%) |
Jul 07, 2003 | 10.25 | 10.86 | 10.23 | 10.85 | 671,219 | +0.64(+6.25%) |
Jul 03, 2003 | 10.02 | 10.24 | 10.02 | 10.21 | 340,771 | +0.11(+1.07%) |
Jul 02, 2003 | 9.855 | 10.23 | 9.742 | 10.10 | 714,830 | +0.23(+2.36%) |
Jul 01, 2003 | 9.376 | 9.958 | 9.290 | 9.872 | 1,198,382 | +0.33(+3.48%) |
Jun 30, 2003 | 9.398 | 9.673 | 9.311 | 9.540 | 470,561 | +0.22(+2.41%) |
Jun 27, 2003 | 9.380 | 9.441 | 9.204 | 9.316 | 321,633 | -0.07(-0.78%) |
Jun 26, 2003 | 9.376 | 9.561 | 9.057 | 9.389 | 219,564 | +0.04(+0.41%) |
Jun 25, 2003 | 8.971 | 9.436 | 8.824 | 9.350 | 353,993 | +0.43(+4.78%) |
Jun 24, 2003 | 8.686 | 9.010 | 8.686 | 8.923 | 260,159 | +0.13(+1.47%) |
Jun 23, 2003 | 8.665 | 8.898 | 8.622 | 8.794 | 232,206 | +0.04(+0.49%) |
Jun 20, 2003 | 8.850 | 8.992 | 8.686 | 8.751 | 206,573 | -0.12(-1.31%) |
Jun 19, 2003 | 8.941 | 9.044 | 8.794 | 8.867 | 295,884 | -0.07(-0.77%) |
Jun 18, 2003 | 9.053 | 9.053 | 8.872 | 8.936 | 308,990 | -0.10(-1.14%) |
Jun 17, 2003 | 9.117 | 9.117 | 8.829 | 9.040 | 236,034 | -0.05(-0.57%) |
Jun 16, 2003 | 8.729 | 9.091 | 8.729 | 9.091 | 259,000 | +0.34(+3.84%) |
Jun 13, 2003 | 8.932 | 8.984 | 8.535 | 8.755 | 329,056 | -0.19(-2.17%) |
Jun 12, 2003 | 9.040 | 9.117 | 8.923 | 8.949 | 411,407 | -0.09(-1.00%) |
Jun 11, 2003 | 9.079 | 9.091 | 8.945 | 9.040 | 207,385 | -0.05(-0.57%) |
Jun 10, 2003 | 9.048 | 9.156 | 8.837 | 9.091 | 375,335 | +0.25(+2.83%) |
Jun 09, 2003 | 9.139 | 9.139 | 8.837 | 8.841 | 309,454 | -0.29(-3.16%) |
Jun 06, 2003 | 9.074 | 9.419 | 9.074 | 9.130 | 671,103 | +0.03(+0.28%) |
Jun 05, 2003 | 8.811 | 9.251 | 8.773 | 9.104 | 1,711,627 | +0.42(+4.87%) |
Jun 04, 2003 | 8.579 | 8.734 | 8.579 | 8.682 | 386,122 | +0.10(+1.21%) |
Jun 03, 2003 | 8.622 | 8.699 | 8.471 | 8.579 | 578,661 | +0.08(+0.91%) |
Jun 02, 2003 | 8.622 | 8.673 | 8.367 | 8.501 | 527,975 | +0.06(+0.71%) |
May 30, 2003 | 8.328 | 8.535 | 8.328 | 8.441 | 585,852 | +0.08(+0.93%) |
May 29, 2003 | 8.191 | 8.393 | 8.147 | 8.363 | 804,953 | +0.17(+2.11%) |
May 28, 2003 | 8.143 | 8.264 | 8.061 | 8.191 | 546,301 | +0.05(+0.58%) |
May 27, 2003 | 7.932 | 8.191 | 7.854 | 8.143 | 269,786 | +0.23(+2.94%) |
May 23, 2003 | 8.087 | 8.122 | 7.897 | 7.910 | 302,727 | -0.13(-1.66%) |
May 22, 2003 | 7.703 | 8.078 | 7.647 | 8.044 | 668,435 | +0.39(+5.13%) |
May 21, 2003 | 7.393 | 7.716 | 7.367 | 7.652 | 489,119 | +0.40(+5.47%) |
May 20, 2003 | 7.052 | 7.419 | 7.052 | 7.255 | 398,880 | +0.17(+2.37%) |
May 19, 2003 | 7.186 | 7.242 | 6.733 | 7.087 | 412,567 | -0.15(-2.03%) |
May 16, 2003 | 7.320 | 7.380 | 7.152 | 7.234 | 313,398 | -0.16(-2.10%) |
May 15, 2003 | 7.488 | 7.669 | 7.384 | 7.389 | 123,874 | -0.16(-2.06%) |
May 14, 2003 | 7.759 | 7.824 | 7.458 | 7.544 | 218,984 | -0.21(-2.72%) |
May 13, 2003 | 7.328 | 7.910 | 7.242 | 7.755 | 693,837 | +0.26(+3.51%) |
May 12, 2003 | 7.178 | 7.639 | 7.178 | 7.492 | 319,661 | +0.16(+2.24%) |
May 09, 2003 | 6.975 | 7.328 | 6.962 | 7.328 | 233,134 | +0.03(+0.41%) |
May 08, 2003 | 7.156 | 7.354 | 7.061 | 7.298 | 117,379 | +0.22(+3.17%) |
May 07, 2003 | 7.156 | 7.208 | 6.996 | 7.074 | 239,050 | -0.11(-1.56%) |
May 06, 2003 | 7.251 | 7.328 | 7.156 | 7.186 | 136,401 | -0.06(-0.86%) |
May 05, 2003 | 7.178 | 7.328 | 7.147 | 7.249 | 149,043 | +0.05(+0.69%) |
May 02, 2003 | 7.078 | 7.199 | 7.044 | 7.199 | 163,310 | +0.12(+1.71%) |
May 01, 2003 | 7.259 | 7.277 | 6.984 | 7.078 | 168,993 | -0.19(-2.67%) |
Apr 30, 2003 | 7.410 | 7.410 | 7.044 | 7.272 | 617,517 | -0.14(-1.86%) |
Apr 29, 2003 | 7.070 | 7.410 | 7.070 | 7.410 | 459,774 | +0.30(+4.18%) |
Apr 28, 2003 | 7.264 | 7.264 | 6.975 | 7.113 | 235,802 | -0.06(-0.84%) |
Apr 25, 2003 | 7.216 | 7.281 | 7.018 | 7.173 | 227,915 | -0.06(-0.78%) |
Apr 24, 2003 | 6.958 | 7.259 | 6.854 | 7.229 | 378,235 | +0.22(+3.14%) |
Apr 23, 2003 | 7.052 | 7.113 | 6.971 | 7.009 | 194,163 | -0.12(-1.75%) |
Apr 22, 2003 | 7.134 | 7.134 | 6.854 | 7.134 | 709,843 | -0.05(-0.67%) |
Apr 21, 2003 | 6.863 | 7.285 | 6.863 | 7.182 | 427,761 | +0.28(+4.12%) |
Apr 17, 2003 | 6.871 | 6.923 | 6.690 | 6.897 | 237,426 | +0.18(+2.63%) |
Apr 16, 2003 | 6.897 | 6.953 | 6.708 | 6.721 | 252,620 | -0.18(-2.56%) |
Apr 15, 2003 | 6.897 | 6.945 | 6.665 | 6.897 | 351,790 | +0.03(+0.43%) |
Apr 14, 2003 | 6.867 | 6.897 | 6.798 | 6.867 | 165,398 | +0.00(+0.06%) |
Apr 11, 2003 | 6.889 | 6.940 | 6.790 | 6.863 | 173,285 | -0.01(-0.13%) |
Apr 10, 2003 | 6.846 | 6.949 | 6.729 | 6.871 | 369,652 | +0.02(+0.25%) |
Apr 09, 2003 | 6.889 | 6.897 | 6.639 | 6.854 | 209,473 | -0.03(-0.44%) |
Apr 08, 2003 | 6.897 | 6.897 | 6.785 | 6.884 | 137,677 | -0.01(-0.19%) |
Apr 07, 2003 | 6.897 | 6.971 | 6.828 | 6.897 | 472,996 | +0.16(+2.43%) |
Apr 04, 2003 | 6.802 | 6.854 | 6.733 | 6.733 | 160,178 | -0.06(-0.95%) |
Apr 03, 2003 | 6.897 | 6.897 | 6.751 | 6.798 | 258,072 | -0.06(-0.82%) |
Apr 02, 2003 | 6.660 | 6.854 | 6.660 | 6.854 | 608,006 | +0.18(+2.65%) |
Apr 01, 2003 | 6.488 | 6.790 | 6.488 | 6.677 | 558,943 | +0.21(+3.27%) |
Mar 31, 2003 | 6.488 | 6.552 | 6.358 | 6.466 | 30,017,558 | -0.06(-0.99%) |
Mar 28, 2003 | 6.863 | 6.984 | 6.492 | 6.531 | 1,566,845 | +0.07(+1.07%) |
Mar 27, 2003 | 6.358 | 6.492 | 6.208 | 6.462 | 353,020 | +0.06(+0.94%) |
Mar 26, 2003 | 6.238 | 6.414 | 6.208 | 6.402 | 720,006 | +0.15(+2.41%) |
Mar 25, 2003 | 6.057 | 6.492 | 6.014 | 6.251 | 632,812 | +0.23(+3.87%) |
Mar 24, 2003 | 6.035 | 6.229 | 5.927 | 6.018 | 525,680 | -0.36(-5.61%) |
Mar 21, 2003 | 6.363 | 6.419 | 6.251 | 6.376 | 254,837 | +0.10(+1.65%) |
Mar 20, 2003 | 6.203 | 6.350 | 6.131 | 6.272 | 298,057 | +0.03(+0.41%) |
Mar 19, 2003 | 6.328 | 6.363 | 6.156 | 6.246 | 397,550 | -0.11(-1.76%) |
Mar 18, 2003 | 6.251 | 6.380 | 6.246 | 6.358 | 253,432 | +0.02(+0.34%) |
Mar 17, 2003 | 6.113 | 6.358 | 6.014 | 6.337 | 366,099 | +0.21(+3.38%) |
Mar 14, 2003 | 6.337 | 6.358 | 6.104 | 6.130 | 487,959 | -0.23(-3.59%) |
Mar 13, 2003 | 6.333 | 6.436 | 6.035 | 6.358 | 427,761 | +0.32(+5.36%) |
Mar 12, 2003 | 5.863 | 6.052 | 5.863 | 6.035 | 323,528 | +0.17(+2.94%) |
Mar 11, 2003 | 5.927 | 5.927 | 5.828 | 5.863 | 130,717 | -0.08(-1.38%) |
Mar 10, 2003 | 5.854 | 5.966 | 5.841 | 5.945 | 153,103 | +0.05(+0.88%) |
Mar 07, 2003 | 5.742 | 5.979 | 5.582 | 5.893 | 385,774 | +0.16(+2.70%) |
Mar 06, 2003 | 5.712 | 5.854 | 5.281 | 5.738 | 1,354,269 | +0.54(+10.46%) |
Mar 05, 2003 | 5.238 | 5.259 | 5.091 | 5.195 | 249,953 | -0.04(-0.73%) |
Mar 04, 2003 | 5.307 | 5.376 | 5.164 | 5.233 | 72,840 | -0.13(-2.34%) |
Mar 03, 2003 | 5.587 | 5.604 | 5.311 | 5.358 | 106,940 | +0.00(+0.08%) |
Feb 28, 2003 | 5.522 | 5.552 | 5.324 | 5.354 | 101,837 | -0.16(-2.89%) |
Feb 27, 2003 | 5.505 | 5.526 | 5.453 | 5.514 | 39,551 | +0.01(+0.24%) |
Feb 26, 2003 | 5.544 | 5.604 | 5.445 | 5.501 | 103,808 | -0.05(-0.93%) |
Feb 25, 2003 | 5.613 | 5.630 | 5.406 | 5.552 | 114,595 | -0.07(-1.30%) |
Feb 24, 2003 | 5.604 | 5.669 | 5.604 | 5.626 | 53,006 | -0.02(-0.38%) |
Feb 21, 2003 | 5.673 | 5.742 | 5.604 | 5.647 | 217,476 | +0.00(+0.08%) |
Feb 20, 2003 | 5.570 | 5.798 | 5.488 | 5.643 | 175,025 | +0.10(+1.79%) |
Feb 19, 2003 | 5.380 | 5.548 | 5.324 | 5.544 | 129,905 | +0.16(+2.96%) |
Feb 18, 2003 | 5.358 | 5.389 | 5.328 | 5.384 | 167,833 | +0.04(+0.73%) |
Feb 14, 2003 | 5.091 | 5.345 | 5.065 | 5.345 | 124,918 | +0.21(+4.11%) |
Feb 13, 2003 | 5.173 | 5.173 | 5.022 | 5.134 | 95,109 | -0.04(-0.75%) |
Feb 12, 2003 | 5.070 | 5.195 | 5.026 | 5.173 | 89,310 | +0.10(+1.95%) |
Feb 11, 2003 | 5.087 | 5.203 | 5.035 | 5.074 | 235,106 | -0.03(-0.50%) |
Feb 10, 2003 | 5.077 | 5.099 | 4.850 | 5.099 | 115,291 | +0.00(+0.08%) |
Feb 07, 2003 | 5.001 | 5.164 | 5.001 | 5.095 | 139,068 | +0.09(+1.90%) |
Feb 06, 2003 | 5.044 | 5.113 | 4.927 | 5.001 | 358,053 | -0.03(-0.60%) |
Feb 05, 2003 | 4.936 | 5.039 | 4.798 | 5.031 | 255,752 | +0.16(+3.27%) |
Feb 04, 2003 | 4.949 | 4.953 | 4.828 | 4.871 | 120,163 | -0.04(-0.88%) |
Feb 03, 2003 | 5.074 | 5.078 | 4.871 | 4.914 | 113,435 | -0.14(-2.73%) |
Jan 31, 2003 | 4.686 | 5.108 | 4.686 | 5.052 | 104,504 | +0.30(+6.35%) |
Jan 30, 2003 | 4.858 | 4.858 | 4.600 | 4.751 | 85,227 | -0.11(-2.22%) |
Jan 29, 2003 | 4.625 | 5.022 | 4.574 | 4.858 | 121,090 | +0.25(+5.43%) |
Jan 28, 2003 | 4.569 | 4.660 | 4.557 | 4.608 | 196,830 | +0.03(+0.66%) |
Jan 27, 2003 | 4.526 | 4.613 | 4.466 | 4.578 | 146,608 | +0.01(+0.19%) |
Jan 24, 2003 | 4.686 | 4.746 | 4.518 | 4.569 | 191,843 | -0.22(-4.59%) |
Jan 23, 2003 | 4.720 | 4.858 | 4.720 | 4.789 | 141,968 | +0.07(+1.46%) |
Jan 22, 2003 | 4.759 | 4.828 | 4.634 | 4.720 | 170,269 | -0.02(-0.45%) |
Jan 21, 2003 | 4.867 | 4.871 | 4.742 | 4.742 | 110,652 | -0.08(-1.70%) |
Jan 17, 2003 | 4.850 | 5.001 | 4.785 | 4.824 | 108,332 | -0.17(-3.45%) |
Jan 16, 2003 | 4.914 | 5.005 | 4.884 | 4.996 | 122,714 | +0.01(+0.26%) |
Jan 15, 2003 | 4.673 | 5.044 | 4.660 | 4.983 | 559,523 | +0.34(+7.24%) |
Jan 14, 2003 | 4.673 | 4.686 | 4.591 | 4.647 | 231,511 | -0.03(-0.65%) |
Jan 13, 2003 | 4.526 | 4.677 | 4.522 | 4.677 | 215,156 | +0.21(+4.63%) |
Jan 10, 2003 | 4.738 | 4.738 | 4.470 | 4.470 | 768,533 | -0.32(-6.74%) |
Jan 09, 2003 | 5.108 | 5.121 | 4.673 | 4.794 | 425,906 | -0.17(-3.39%) |
Jan 08, 2003 | 5.173 | 5.389 | 4.957 | 4.962 | 146,492 | -0.22(-4.16%) |
Jan 07, 2003 | 5.169 | 5.307 | 5.087 | 5.177 | 348,426 | +0.13(+2.47%) |
Jan 06, 2003 | 4.785 | 5.138 | 4.677 | 5.052 | 190,335 | +0.33(+7.02%) |
Jan 03, 2003 | 4.720 | 4.815 | 4.526 | 4.721 | 137,097 | -0.02(-0.45%) |
Jan 02, 2003 | 4.638 | 4.884 | 4.557 | 4.742 | 206,573 | +0.19(+4.27%) |
Dec 31, 2002 | 4.337 | 4.660 | 4.337 | 4.548 | 178,504 | +0.18(+4.04%) |
Dec 30, 2002 | 4.401 | 4.419 | 4.311 | 4.371 | 103,692 | +0.03(+0.70%) |
Dec 27, 2002 | 4.337 | 4.419 | 4.311 | 4.341 | 29,692 | +0.00(+0.00%) |
Dec 26, 2002 | 4.354 | 4.393 | 4.341 | 4.341 | 29,808 | +0.01(+0.20%) |
Dec 24, 2002 | 4.332 | 4.341 | 4.289 | 4.332 | 166,789 | +0.00(+0.00%) |
Dec 23, 2002 | 4.186 | 4.350 | 4.203 | 4.332 | 490,743 | +0.06(+1.52%) |
Dec 20, 2002 | 4.186 | 4.276 | 4.117 | 4.268 | 329,172 | +0.18(+4.43%) |
Dec 19, 2002 | 4.091 | 4.091 | 4.044 | 4.087 | 65,068 | +0.05(+1.28%) |
Dec 18, 2002 | 4.074 | 4.100 | 4.013 | 4.035 | 79,567 | -0.08(-1.89%) |
Dec 17, 2002 | 4.117 | 4.138 | 4.061 | 4.113 | 271,526 | -0.00(-0.10%) |
Dec 16, 2002 | 4.061 | 4.164 | 4.035 | 4.117 | 280,805 | +0.06(+1.58%) |
Dec 13, 2002 | 4.091 | 4.108 | 4.031 | 4.053 | 136,401 | -0.03(-0.73%) |
Dec 12, 2002 | 4.173 | 4.173 | 4.052 | 4.082 | 83,626 | -0.03(-0.84%) |
Dec 11, 2002 | 4.065 | 4.177 | 4.065 | 4.117 | 249,837 | +0.03(+0.63%) |
Dec 10, 2002 | 4.100 | 4.181 | 4.091 | 4.091 | 195,438 | -0.00(-0.11%) |
Dec 09, 2002 | 4.285 | 4.324 | 4.095 | 4.095 | 189,407 | -0.19(-4.43%) |
Dec 06, 2002 | 4.332 | 4.440 | 4.285 | 4.285 | 32,592 | -0.06(-1.48%) |
Dec 05, 2002 | 4.643 | 4.643 | 4.143 | 4.349 | 152,639 | -0.34(-7.18%) |
Dec 04, 2002 | 4.479 | 4.712 | 4.444 | 4.686 | 63,561 | +0.19(+4.32%) |
Dec 03, 2002 | 4.638 | 4.638 | 4.332 | 4.492 | 108,100 | -0.14(-3.07%) |
Dec 02, 2002 | 4.634 | 4.763 | 4.591 | 4.634 | 125,150 | +0.05(+1.03%) |
Nov 29, 2002 | 4.406 | 4.587 | 4.401 | 4.587 | 37,231 | +0.18(+4.11%) |
Nov 27, 2002 | 4.354 | 4.509 | 4.306 | 4.406 | 149,623 | +0.07(+1.59%) |
Nov 26, 2002 | 4.488 | 4.509 | 4.332 | 4.337 | 291,708 | -0.15(-3.27%) |
Nov 25, 2002 | 4.311 | 4.569 | 4.311 | 4.483 | 203,790 | +0.17(+4.00%) |
Nov 22, 2002 | 3.957 | 4.410 | 3.901 | 4.311 | 324,532 | +0.38(+9.53%) |
Nov 21, 2002 | 3.768 | 4.065 | 3.768 | 3.936 | 112,391 | +0.10(+2.58%) |
Nov 20, 2002 | 3.668 | 3.841 | 3.664 | 3.837 | 205,413 | +0.13(+3.49%) |
Nov 19, 2002 | 3.664 | 3.772 | 3.574 | 3.707 | 299,711 | -0.08(-2.16%) |
Nov 18, 2002 | 3.841 | 3.880 | 3.694 | 3.789 | 62,401 | -0.09(-2.33%) |
Nov 15, 2002 | 3.720 | 3.936 | 3.720 | 3.880 | 168,181 | +0.13(+3.45%) |
Nov 14, 2002 | 3.531 | 3.750 | 3.475 | 3.750 | 104,156 | +0.25(+7.14%) |
Nov 13, 2002 | 3.487 | 3.531 | 3.423 | 3.500 | 150,087 | +0.03(+1.00%) |
Nov 12, 2002 | 3.319 | 3.535 | 3.311 | 3.466 | 34,100 | +0.10(+3.08%) |
Nov 11, 2002 | 3.479 | 3.513 | 3.324 | 3.362 | 48,366 | -0.14(-3.94%) |
Nov 08, 2002 | 3.492 | 3.543 | 3.358 | 3.500 | 254,128 | -0.01(-0.37%) |
Nov 07, 2002 | 3.535 | 3.595 | 3.345 | 3.513 | 175,605 | -0.06(-1.69%) |
Nov 06, 2002 | 3.593 | 3.750 | 3.449 | 3.574 | 210,517 | -0.06(-1.64%) |
Nov 05, 2002 | 3.716 | 3.772 | 3.522 | 3.633 | 138,721 | -0.01(-0.14%) |
Nov 04, 2002 | 3.987 | 4.022 | 3.630 | 3.638 | 164,818 | -0.31(-7.96%) |
Nov 01, 2002 | 3.884 | 3.996 | 3.794 | 3.953 | 64,141 | +0.08(+2.00%) |
Oct 31, 2002 | 3.927 | 3.957 | 3.813 | 3.875 | 166,378 | +0.06(+1.58%) |
Oct 30, 2002 | 4.082 | 4.087 | 3.694 | 3.815 | 138,489 | -0.28(-6.82%) |
Oct 29, 2002 | 3.824 | 4.095 | 3.811 | 4.094 | 192,592 | +0.26(+6.84%) |
Oct 28, 2002 | 3.862 | 4.013 | 3.755 | 3.832 | 111,347 | -0.04(-1.11%) |
Oct 25, 2002 | 4.181 | 4.181 | 3.802 | 3.875 | 211,328 | +0.06(+1.70%) |
Oct 24, 2002 | 4.181 | 4.203 | 3.781 | 3.811 | 293,448 | -0.37(-8.77%) |
Oct 23, 2002 | 4.052 | 4.177 | 4.026 | 4.177 | 121,929 | +0.08(+2.00%) |
Oct 22, 2002 | 3.914 | 4.177 | 3.910 | 4.095 | 138,605 | +0.11(+2.70%) |
Oct 21, 2002 | 3.957 | 3.996 | 3.884 | 3.987 | 118,771 | +0.02(+0.54%) |
Oct 18, 2002 | 4.035 | 4.065 | 3.936 | 3.966 | 122,830 | -0.13(-3.06%) |
Oct 17, 2002 | 3.957 | 4.100 | 3.953 | 4.091 | 87,570 | +0.19(+4.75%) |
Oct 16, 2002 | 4.087 | 4.095 | 3.776 | 3.906 | 108,029 | -0.19(-4.73%) |
Oct 15, 2002 | 3.901 | 4.156 | 3.720 | 4.100 | 185,695 | +0.20(+5.20%) |
Oct 14, 2002 | 3.772 | 3.979 | 3.716 | 3.897 | 73,420 | +0.17(+4.51%) |
Oct 11, 2002 | 3.660 | 3.768 | 3.371 | 3.729 | 236,382 | +0.07(+1.88%) |
Oct 10, 2002 | 3.272 | 3.664 | 3.250 | 3.660 | 382,410 | +0.41(+12.45%) |
Oct 09, 2002 | 3.216 | 3.431 | 3.125 | 3.255 | 304,467 | +0.05(+1.62%) |
Oct 08, 2002 | 3.199 | 3.254 | 3.190 | 3.203 | 406,652 | +0.01(+0.41%) |
Oct 07, 2002 | 3.367 | 3.367 | 3.147 | 3.190 | 303,191 | -0.20(-5.85%) |
Oct 04, 2002 | 3.306 | 3.664 | 3.237 | 3.388 | 35,712,544 | +0.07(+2.21%) |
Oct 03, 2002 | 3.375 | 3.556 | 3.281 | 3.315 | 379,743 | -0.06(-1.66%) |
Oct 02, 2002 | 3.569 | 3.664 | 3.371 | 3.371 | 552,680 | -0.22(-6.01%) |
Oct 01, 2002 | 3.884 | 3.884 | 3.565 | 3.587 | 301,445 | -0.30(-7.76%) |
Sep 30, 2002 | 3.923 | 3.948 | 3.759 | 3.888 | 146,956 | -0.03(-0.66%) |
Sep 27, 2002 | 4.005 | 4.005 | 3.815 | 3.914 | 117,727 | -0.16(-4.02%) |
Sep 26, 2002 | 3.880 | 4.078 | 3.841 | 4.078 | 148,579 | +0.13(+3.16%) |
Sep 25, 2002 | 3.884 | 4.095 | 3.828 | 3.953 | 115,755 | +0.09(+2.46%) |
Sep 24, 2002 | 3.832 | 3.893 | 3.789 | 3.858 | 111,082 | -0.03(-0.78%) |
Sep 23, 2002 | 4.061 | 4.108 | 3.815 | 3.888 | 282,313 | -0.21(-5.05%) |
Sep 20, 2002 | 4.220 | 4.220 | 3.992 | 4.095 | 157,742 | -0.13(-3.16%) |
Sep 19, 2002 | 4.242 | 4.332 | 4.203 | 4.229 | 327,896 | +0.00(+0.10%) |
Sep 18, 2002 | 4.009 | 4.259 | 4.009 | 4.225 | 117,147 | +0.22(+5.38%) |
Sep 17, 2002 | 4.104 | 4.225 | 3.927 | 4.009 | 136,633 | -0.15(-3.53%) |
Sep 16, 2002 | 4.169 | 4.203 | 4.035 | 4.156 | 85,154 | +0.02(+0.42%) |
Sep 13, 2002 | 4.078 | 4.203 | 3.992 | 4.138 | 97,545 | +0.01(+0.21%) |
Sep 12, 2002 | 4.022 | 4.177 | 3.966 | 4.130 | 175,257 | +0.14(+3.46%) |
Sep 11, 2002 | 3.815 | 4.013 | 3.712 | 3.992 | 214,460 | +0.11(+2.90%) |
Sep 10, 2002 | 3.724 | 3.888 | 3.720 | 3.879 | 120,626 | +0.06(+1.68%) |
Sep 09, 2002 | 3.707 | 3.845 | 3.707 | 3.815 | 219,577 | -0.03(-0.67%) |
Sep 06, 2002 | 3.694 | 3.841 | 3.694 | 3.841 | 326,504 | +0.09(+2.41%) |
Sep 05, 2002 | 3.794 | 3.806 | 3.707 | 3.750 | 503,153 | -0.08(-2.14%) |
Sep 04, 2002 | 3.772 | 3.880 | 3.772 | 3.832 | 148,008 | +0.09(+2.30%) |
Sep 03, 2002 | 3.803 | 3.832 | 3.707 | 3.746 | 326,040 | -0.09(-2.36%) |
Aug 30, 2002 | 3.832 | 3.923 | 3.763 | 3.837 | 432,285 | +0.02(+0.45%) |
Aug 29, 2002 | 4.061 | 4.061 | 3.664 | 3.819 | 1,715,686 | -0.70(-15.46%) |
Aug 28, 2002 | 4.526 | 4.565 | 4.483 | 4.518 | 122,598 | +0.01(+0.29%) |
Aug 27, 2002 | 4.655 | 4.655 | 4.462 | 4.505 | 254,070 | -0.15(-3.24%) |
Aug 26, 2002 | 4.548 | 4.664 | 4.406 | 4.656 | 151,015 | +0.19(+4.35%) |
Aug 23, 2002 | 4.526 | 4.526 | 4.414 | 4.462 | 241,949 | -0.06(-1.43%) |
Aug 22, 2002 | 4.423 | 4.604 | 4.423 | 4.526 | 207,327 | +0.11(+2.44%) |
Aug 21, 2002 | 4.419 | 4.479 | 4.354 | 4.419 | 303,921 | -0.02(-0.39%) |
Aug 20, 2002 | 4.591 | 4.651 | 4.410 | 4.436 | 525,539 | -0.28(-5.94%) |
Aug 16, 2002 | 4.714 | 4.936 | 4.638 | 4.716 | 189,175 | -0.03(-0.64%) |
Aug 15, 2002 | 4.500 | 4.785 | 4.427 | 4.746 | 222,845 | +0.38(+8.58%) |
Aug 14, 2002 | 5.073 | 5.074 | 4.371 | 4.371 | 244,153 | -0.66(-13.19%) |
Aug 13, 2002 | 4.759 | 5.160 | 4.759 | 5.035 | 167,550 | +0.28(+5.89%) |
Aug 12, 2002 | 4.643 | 4.893 | 4.630 | 4.755 | 95,755 | +0.34(+7.61%) |
Aug 07, 2002 | 4.548 | 4.608 | 4.311 | 4.419 | 198,802 | -0.05(-1.16%) |
Aug 06, 2002 | 4.569 | 4.677 | 4.350 | 4.470 | 223,507 | -0.02(-0.48%) |
Aug 05, 2002 | 4.509 | 4.699 | 4.419 | 4.492 | 182,952 | -0.01(-0.29%) |
Aug 02, 2002 | 4.936 | 4.936 | 4.289 | 4.505 | 251,386 | -0.40(-8.09%) |