Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 4.400 | 4.453 | 4.400 | 4.419 | 212,741 | +0.01(+0.22%) |
Aug 28, 2003 | 4.398 | 4.421 | 4.310 | 4.409 | 182,200 | +0.01(+0.31%) |
Aug 27, 2003 | 4.396 | 4.409 | 4.383 | 4.396 | 153,226 | -0.01(-0.22%) |
Aug 26, 2003 | 4.339 | 4.406 | 4.268 | 4.406 | 429,920 | +0.06(+1.32%) |
Aug 25, 2003 | 4.367 | 4.367 | 4.291 | 4.348 | 119,814 | -0.03(-0.66%) |
Aug 22, 2003 | 4.396 | 4.406 | 4.348 | 4.377 | 118,769 | -0.05(-1.04%) |
Aug 21, 2003 | 4.406 | 4.434 | 4.386 | 4.423 | 731,935 | +0.02(+0.39%) |
Aug 20, 2003 | 4.521 | 4.521 | 4.388 | 4.406 | 337,515 | -0.13(-2.87%) |
Aug 19, 2003 | 4.498 | 4.559 | 4.498 | 4.536 | 313,239 | +0.04(+0.98%) |
Aug 18, 2003 | 4.434 | 4.521 | 4.427 | 4.492 | 210,914 | +0.07(+1.65%) |
Aug 15, 2003 | 4.425 | 4.425 | 4.406 | 4.419 | 74,916 | -0.01(-0.13%) |
Aug 14, 2003 | 4.406 | 4.446 | 4.396 | 4.425 | 280,610 | +0.00(+0.09%) |
Aug 13, 2003 | 4.423 | 4.511 | 4.396 | 4.421 | 482,127 | -0.04(-0.90%) |
Aug 12, 2003 | 4.229 | 4.461 | 4.229 | 4.461 | 220,833 | +0.20(+4.77%) |
Aug 11, 2003 | 4.136 | 4.266 | 4.136 | 4.258 | 195,774 | +0.13(+3.20%) |
Aug 08, 2003 | 4.118 | 4.137 | 4.090 | 4.126 | 201,517 | +0.03(+0.80%) |
Aug 07, 2003 | 4.128 | 4.132 | 4.080 | 4.093 | 251,113 | -0.03(-0.84%) |
Aug 06, 2003 | 4.172 | 4.172 | 4.120 | 4.128 | 102,585 | -0.02(-0.60%) |
Aug 05, 2003 | 4.216 | 4.227 | 4.149 | 4.153 | 161,057 | -0.06(-1.45%) |
Aug 04, 2003 | 4.296 | 4.296 | 4.214 | 4.214 | 262,337 | -0.08(-1.87%) |
Aug 01, 2003 | 4.291 | 4.335 | 4.218 | 4.294 | 251,113 | +0.00(+0.09%) |
Jul 31, 2003 | 4.310 | 4.310 | 4.224 | 4.291 | 193,686 | -0.02(-0.44%) |
Jul 30, 2003 | 4.189 | 4.310 | 4.118 | 4.310 | 318,981 | +0.10(+2.41%) |
Jul 29, 2003 | 4.118 | 4.208 | 4.068 | 4.208 | 198,123 | +0.10(+2.52%) |
Jul 28, 2003 | 4.034 | 4.147 | 4.034 | 4.105 | 156,358 | +0.07(+1.81%) |
Jul 25, 2003 | 4.003 | 4.068 | 3.980 | 4.032 | 191,598 | +0.04(+1.06%) |
Jul 24, 2003 | 3.948 | 4.084 | 3.948 | 3.990 | 240,150 | +0.04(+1.07%) |
Jul 23, 2003 | 3.999 | 4.013 | 3.908 | 3.948 | 118,508 | -0.04(-1.10%) |
Jul 22, 2003 | 3.890 | 3.994 | 3.862 | 3.992 | 232,058 | +0.10(+2.61%) |
Jul 21, 2003 | 3.959 | 3.963 | 3.862 | 3.890 | 280,349 | -0.09(-2.31%) |
Jul 18, 2003 | 3.850 | 3.999 | 3.844 | 3.982 | 355,004 | +0.16(+4.16%) |
Jul 17, 2003 | 3.831 | 3.865 | 3.781 | 3.823 | 360,747 | +0.04(+1.17%) |
Jul 16, 2003 | 4.032 | 4.118 | 3.773 | 3.779 | 365,445 | -0.25(-6.27%) |
Jul 15, 2003 | 4.118 | 4.139 | 4.032 | 4.032 | 122,163 | -0.09(-2.09%) |
Jul 14, 2003 | 4.090 | 4.195 | 4.086 | 4.118 | 89,012 | +0.05(+1.22%) |
Jul 11, 2003 | 4.009 | 4.111 | 3.984 | 4.068 | 89,534 | +0.06(+1.53%) |
Jul 10, 2003 | 4.076 | 4.099 | 3.998 | 4.007 | 146,700 | -0.09(-2.24%) |
Jul 09, 2003 | 4.042 | 4.099 | 3.982 | 4.099 | 138,347 | +0.07(+1.66%) |
Jul 08, 2003 | 3.888 | 4.040 | 3.888 | 4.032 | 301,231 | +0.14(+3.69%) |
Jul 07, 2003 | 3.908 | 4.024 | 3.873 | 3.888 | 322,636 | +0.01(+0.15%) |
Jul 03, 2003 | 3.908 | 3.909 | 3.881 | 3.883 | 90,578 | -0.03(-0.88%) |
Jul 02, 2003 | 3.888 | 3.946 | 3.879 | 3.917 | 200,734 | +0.04(+1.04%) |
Jul 01, 2003 | 3.965 | 3.965 | 3.873 | 3.877 | 155,575 | -0.09(-2.22%) |
Jun 30, 2003 | 4.003 | 4.009 | 3.927 | 3.965 | 196,818 | -0.04(-0.91%) |
Jun 27, 2003 | 4.070 | 4.109 | 3.992 | 4.001 | 166,538 | -0.07(-1.69%) |
Jun 26, 2003 | 3.938 | 4.090 | 3.927 | 4.070 | 249,808 | +0.14(+3.61%) |
Jun 25, 2003 | 3.978 | 3.978 | 3.904 | 3.929 | 239,105 | -0.07(-1.72%) |
Jun 24, 2003 | 3.965 | 4.022 | 3.946 | 3.998 | 67,346 | +0.02(+0.58%) |
Jun 23, 2003 | 4.045 | 4.049 | 3.929 | 3.975 | 91,361 | -0.07(-1.75%) |
Jun 20, 2003 | 4.036 | 4.078 | 4.007 | 4.045 | 88,490 | +0.02(+0.57%) |
Jun 19, 2003 | 4.022 | 4.099 | 4.007 | 4.022 | 92,405 | -0.03(-0.71%) |
Jun 18, 2003 | 3.931 | 4.053 | 3.929 | 4.051 | 73,089 | +0.11(+2.82%) |
Jun 17, 2003 | 3.984 | 3.984 | 3.917 | 3.940 | 78,048 | -0.03(-0.72%) |
Jun 16, 2003 | 3.871 | 3.969 | 3.871 | 3.969 | 67,607 | +0.10(+2.57%) |
Jun 13, 2003 | 4.013 | 4.013 | 3.862 | 3.869 | 79,353 | -0.10(-2.42%) |
Jun 12, 2003 | 3.850 | 3.965 | 3.831 | 3.965 | 69,173 | +0.11(+2.99%) |
Jun 11, 2003 | 3.760 | 3.898 | 3.726 | 3.850 | 166,538 | +0.09(+2.39%) |
Jun 10, 2003 | 3.735 | 3.764 | 3.670 | 3.760 | 140,957 | -0.00(-0.10%) |
Jun 09, 2003 | 3.831 | 3.839 | 3.747 | 3.764 | 74,655 | -0.09(-2.24%) |
Jun 06, 2003 | 3.841 | 3.927 | 3.841 | 3.850 | 62,908 | +0.02(+0.50%) |
Jun 05, 2003 | 3.841 | 3.856 | 3.827 | 3.831 | 185,855 | +0.00(+0.05%) |
Jun 04, 2003 | 3.785 | 3.925 | 3.781 | 3.829 | 115,898 | +0.04(+1.16%) |
Jun 03, 2003 | 3.812 | 3.814 | 3.750 | 3.785 | 116,681 | -0.05(-1.20%) |
Jun 02, 2003 | 3.695 | 3.842 | 3.695 | 3.831 | 127,644 | +0.15(+4.11%) |
May 30, 2003 | 3.639 | 3.733 | 3.611 | 3.680 | 316,110 | -0.05(-1.34%) |
May 29, 2003 | 3.735 | 3.773 | 3.660 | 3.729 | 397,552 | +0.20(+5.82%) |
May 28, 2003 | 3.534 | 3.555 | 3.478 | 3.524 | 74,133 | -0.01(-0.27%) |
May 27, 2003 | 3.400 | 3.534 | 3.390 | 3.534 | 91,100 | +0.15(+4.47%) |
May 23, 2003 | 3.304 | 3.396 | 3.300 | 3.383 | 60,559 | +0.08(+2.38%) |
May 22, 2003 | 3.285 | 3.325 | 3.258 | 3.304 | 52,206 | +0.01(+0.41%) |
May 21, 2003 | 3.362 | 3.396 | 3.241 | 3.291 | 137,303 | -0.09(-2.66%) |
May 20, 2003 | 3.304 | 3.400 | 3.293 | 3.381 | 191,075 | +0.10(+3.16%) |
May 19, 2003 | 3.400 | 3.423 | 3.275 | 3.277 | 164,972 | -0.12(-3.61%) |
May 16, 2003 | 3.433 | 3.454 | 3.400 | 3.400 | 133,909 | -0.07(-1.93%) |
May 15, 2003 | 3.448 | 3.467 | 3.438 | 3.467 | 192,381 | -0.01(-0.17%) |
May 14, 2003 | 3.440 | 3.477 | 3.434 | 3.473 | 87,445 | +0.03(+0.95%) |
May 13, 2003 | 3.423 | 3.459 | 3.410 | 3.440 | 116,942 | -0.01(-0.17%) |
May 12, 2003 | 3.457 | 3.475 | 3.433 | 3.446 | 50,640 | -0.00(-0.06%) |
May 09, 2003 | 3.406 | 3.457 | 3.406 | 3.448 | 125,034 | +0.03(+0.95%) |
May 08, 2003 | 3.431 | 3.444 | 3.392 | 3.415 | 122,424 | -0.01(-0.22%) |
May 07, 2003 | 3.434 | 3.494 | 3.387 | 3.423 | 311,934 | -0.02(-0.61%) |
May 06, 2003 | 3.371 | 3.457 | 3.356 | 3.444 | 203,866 | +0.09(+2.74%) |
May 05, 2003 | 3.298 | 3.360 | 3.256 | 3.352 | 289,485 | +0.06(+1.86%) |
May 02, 2003 | 3.237 | 3.295 | 3.237 | 3.291 | 206,737 | +0.04(+1.36%) |
May 01, 2003 | 3.247 | 3.260 | 3.197 | 3.247 | 153,487 | -0.01(-0.29%) |
Apr 30, 2003 | 3.214 | 3.266 | 3.197 | 3.256 | 170,715 | +0.05(+1.67%) |
Apr 29, 2003 | 3.180 | 3.237 | 3.180 | 3.203 | 195,513 | +0.01(+0.42%) |
Apr 28, 2003 | 3.103 | 3.189 | 3.084 | 3.189 | 71,000 | +0.10(+3.22%) |
Apr 25, 2003 | 3.086 | 3.101 | 3.084 | 3.090 | 119,291 | +0.01(+0.19%) |
Apr 24, 2003 | 3.084 | 3.103 | 3.076 | 3.084 | 131,821 | -0.02(-0.62%) |
Apr 23, 2003 | 3.097 | 3.139 | 3.084 | 3.103 | 46,985 | +0.01(+0.43%) |
Apr 22, 2003 | 3.086 | 3.113 | 3.071 | 3.090 | 171,759 | -0.01(-0.31%) |
Apr 21, 2003 | 3.097 | 3.136 | 3.040 | 3.099 | 155,836 | +0.02(+0.68%) |
Apr 17, 2003 | 3.055 | 3.080 | 2.950 | 3.078 | 227,359 | +0.14(+4.90%) |
Apr 16, 2003 | 2.913 | 2.954 | 2.910 | 2.934 | 83,791 | +0.04(+1.52%) |
Apr 15, 2003 | 2.906 | 2.906 | 2.883 | 2.890 | 56,905 | -0.02(-0.53%) |
Apr 14, 2003 | 2.902 | 2.921 | 2.877 | 2.906 | 46,985 | +0.02(+0.66%) |
Apr 11, 2003 | 2.896 | 2.915 | 2.864 | 2.887 | 142,262 | +0.01(+0.27%) |
Apr 10, 2003 | 2.892 | 2.927 | 2.854 | 2.879 | 108,589 | +0.00(+0.00%) |
Apr 09, 2003 | 2.873 | 2.908 | 2.814 | 2.879 | 206,476 | -0.00(-0.13%) |
Apr 08, 2003 | 2.946 | 2.946 | 2.883 | 2.883 | 189,248 | -0.02(-0.66%) |
Apr 07, 2003 | 2.934 | 2.998 | 2.889 | 2.902 | 172,020 | +0.01(+0.20%) |
Apr 04, 2003 | 2.873 | 2.934 | 2.864 | 2.896 | 151,921 | +0.02(+0.80%) |
Apr 03, 2003 | 2.873 | 2.875 | 2.854 | 2.873 | 119,291 | +0.01(+0.20%) |
Apr 02, 2003 | 2.821 | 2.894 | 2.821 | 2.867 | 257,900 | +0.06(+2.11%) |
Apr 01, 2003 | 2.873 | 2.875 | 2.800 | 2.808 | 183,244 | -0.08(-2.91%) |
Mar 31, 2003 | 2.873 | 2.902 | 2.779 | 2.892 | 278,782 | +0.02(+0.67%) |
Mar 28, 2003 | 2.931 | 2.940 | 2.873 | 2.873 | 215,613 | -0.03(-1.19%) |
Mar 27, 2003 | 2.965 | 2.967 | 2.908 | 2.908 | 346,912 | -0.06(-2.06%) |
Mar 26, 2003 | 3.086 | 3.086 | 2.965 | 2.969 | 430,181 | -0.12(-3.79%) |
Mar 25, 2003 | 2.957 | 3.099 | 2.957 | 3.086 | 213,524 | +0.11(+3.87%) |
Mar 24, 2003 | 3.187 | 3.187 | 2.969 | 2.971 | 187,682 | -0.26(-8.17%) |
Mar 21, 2003 | 2.931 | 3.235 | 2.902 | 3.235 | 375,626 | +0.29(+9.75%) |
Mar 20, 2003 | 2.950 | 3.003 | 2.871 | 2.948 | 105,718 | -0.02(-0.71%) |
Mar 19, 2003 | 2.940 | 3.007 | 2.931 | 2.969 | 128,950 | +0.03(+0.98%) |
Mar 18, 2003 | 2.919 | 2.973 | 2.902 | 2.940 | 131,560 | -0.00(-0.13%) |
Mar 17, 2003 | 2.720 | 2.944 | 2.720 | 2.944 | 171,237 | +0.24(+8.70%) |
Mar 14, 2003 | 2.701 | 2.749 | 2.691 | 2.708 | 93,449 | +0.02(+0.78%) |
Mar 13, 2003 | 2.582 | 2.693 | 2.519 | 2.687 | 526,241 | +0.11(+4.08%) |
Mar 12, 2003 | 2.670 | 2.670 | 2.582 | 2.582 | 277,216 | -0.09(-3.44%) |
Mar 11, 2003 | 2.781 | 2.835 | 2.657 | 2.674 | 222,138 | -0.11(-3.86%) |
Mar 10, 2003 | 2.892 | 2.892 | 2.779 | 2.781 | 171,498 | -0.12(-4.16%) |
Mar 07, 2003 | 2.816 | 2.998 | 2.816 | 2.902 | 311,673 | +0.07(+2.37%) |
Mar 06, 2003 | 2.873 | 2.887 | 2.768 | 2.835 | 107,806 | -0.08(-2.89%) |
Mar 05, 2003 | 2.912 | 2.931 | 2.873 | 2.919 | 229,969 | -0.00(-0.07%) |
Mar 04, 2003 | 2.921 | 2.969 | 2.898 | 2.921 | 208,043 | -0.11(-3.48%) |
Mar 03, 2003 | 3.122 | 3.151 | 2.992 | 3.026 | 138,347 | -0.11(-3.36%) |
Feb 28, 2003 | 3.122 | 3.139 | 3.111 | 3.132 | 212,219 | +0.04(+1.36%) |
Feb 27, 2003 | 3.055 | 3.090 | 3.013 | 3.090 | 264,426 | +0.06(+2.09%) |
Feb 26, 2003 | 3.093 | 3.111 | 3.011 | 3.026 | 154,270 | -0.06(-1.80%) |
Feb 25, 2003 | 3.084 | 3.090 | 3.017 | 3.082 | 109,372 | +0.01(+0.25%) |
Feb 24, 2003 | 3.132 | 3.132 | 3.028 | 3.074 | 119,291 | -0.07(-2.13%) |
Feb 21, 2003 | 3.084 | 3.149 | 3.017 | 3.141 | 89,273 | +0.05(+1.61%) |
Feb 20, 2003 | 3.065 | 3.113 | 3.007 | 3.092 | 107,545 | +0.03(+0.88%) |
Feb 19, 2003 | 3.141 | 3.141 | 3.009 | 3.065 | 215,613 | -0.06(-1.84%) |
Feb 18, 2003 | 2.969 | 3.122 | 2.950 | 3.122 | 261,032 | +0.16(+5.43%) |
Feb 14, 2003 | 2.988 | 3.007 | 2.931 | 2.961 | 333,338 | -0.02(-0.77%) |
Feb 13, 2003 | 2.979 | 2.996 | 2.940 | 2.984 | 270,690 | +0.00(+0.13%) |
Feb 12, 2003 | 3.048 | 3.048 | 2.950 | 2.980 | 345,085 | -0.07(-2.14%) |
Feb 11, 2003 | 3.237 | 3.237 | 3.021 | 3.046 | 526,502 | -0.16(-5.07%) |
Feb 10, 2003 | 3.411 | 3.411 | 2.906 | 3.208 | 711,053 | -0.20(-5.95%) |
Feb 07, 2003 | 3.438 | 3.457 | 3.297 | 3.411 | 162,623 | -0.00(-0.06%) |
Feb 06, 2003 | 3.486 | 3.513 | 3.375 | 3.413 | 104,935 | -0.02(-0.61%) |
Feb 05, 2003 | 3.448 | 3.496 | 3.394 | 3.434 | 197,601 | -0.03(-0.94%) |
Feb 04, 2003 | 3.611 | 3.611 | 3.452 | 3.467 | 396,247 | -0.16(-4.28%) |
Feb 03, 2003 | 3.620 | 3.670 | 3.544 | 3.622 | 73,611 | +0.00(+0.05%) |
Jan 31, 2003 | 3.660 | 3.773 | 3.611 | 3.620 | 176,719 | -0.03(-0.89%) |
Jan 30, 2003 | 3.496 | 3.714 | 3.484 | 3.653 | 5,899,339 | +0.17(+5.01%) |
Jan 29, 2003 | 3.601 | 3.601 | 3.448 | 3.478 | 280,871 | -0.17(-4.77%) |
Jan 28, 2003 | 3.563 | 3.689 | 3.557 | 3.653 | 193,164 | +0.04(+1.17%) |
Jan 27, 2003 | 3.668 | 3.668 | 3.603 | 3.611 | 138,086 | -0.08(-2.08%) |
Jan 24, 2003 | 3.777 | 3.777 | 3.676 | 3.687 | 145,134 | -0.10(-2.63%) |
Jan 23, 2003 | 3.706 | 3.798 | 3.647 | 3.787 | 132,082 | +0.07(+1.91%) |
Jan 22, 2003 | 3.754 | 3.810 | 3.716 | 3.716 | 96,843 | -0.05(-1.37%) |
Jan 21, 2003 | 3.879 | 3.900 | 3.768 | 3.768 | 126,600 | -0.09(-2.43%) |
Jan 17, 2003 | 3.908 | 3.908 | 3.816 | 3.862 | 138,347 | -0.06(-1.42%) |
Jan 16, 2003 | 3.942 | 3.946 | 3.831 | 3.917 | 186,377 | -0.02(-0.49%) |
Jan 15, 2003 | 4.003 | 4.061 | 3.800 | 3.936 | 221,355 | -0.08(-2.05%) |
Jan 14, 2003 | 4.051 | 4.061 | 3.954 | 4.019 | 211,697 | -0.04(-1.04%) |
Jan 13, 2003 | 4.051 | 4.086 | 4.022 | 4.061 | 102,585 | +0.02(+0.57%) |
Jan 10, 2003 | 4.061 | 4.080 | 4.017 | 4.038 | 123,990 | -0.03(-0.85%) |
Jan 09, 2003 | 3.929 | 4.090 | 3.929 | 4.072 | 279,043 | +0.15(+3.71%) |
Jan 08, 2003 | 4.051 | 4.051 | 3.927 | 3.927 | 148,788 | -0.11(-2.84%) |
Jan 07, 2003 | 4.042 | 4.070 | 3.994 | 4.042 | 186,116 | +0.01(+0.19%) |
Jan 06, 2003 | 4.022 | 4.061 | 3.999 | 4.034 | 83,008 | +0.02(+0.53%) |
Jan 03, 2003 | 4.042 | 4.061 | 4.013 | 4.013 | 349,522 | -0.01(-0.24%) |
Jan 02, 2003 | 4.022 | 4.067 | 3.986 | 4.022 | 137,564 | +0.03(+0.77%) |
Dec 31, 2002 | 3.984 | 4.116 | 3.915 | 3.992 | 335,949 | +0.03(+0.68%) |
Dec 30, 2002 | 3.994 | 4.030 | 3.936 | 3.965 | 126,078 | -0.02(-0.43%) |
Dec 27, 2002 | 3.955 | 4.026 | 3.917 | 3.982 | 122,163 | +0.02(+0.63%) |
Dec 26, 2002 | 3.975 | 3.990 | 3.938 | 3.957 | 189,770 | -0.05(-1.15%) |
Dec 24, 2002 | 4.109 | 4.109 | 3.950 | 4.003 | 102,063 | -0.14(-3.46%) |
Dec 23, 2002 | 4.262 | 4.285 | 4.147 | 4.147 | 135,214 | -0.13(-2.96%) |
Dec 20, 2002 | 4.300 | 4.302 | 4.210 | 4.273 | 124,251 | +0.00(+0.04%) |
Dec 19, 2002 | 4.166 | 4.281 | 4.166 | 4.271 | 85,618 | +0.11(+2.77%) |
Dec 18, 2002 | 4.319 | 4.319 | 4.116 | 4.157 | 150,093 | -0.19(-4.41%) |
Dec 17, 2002 | 4.224 | 4.406 | 4.224 | 4.348 | 114,071 | +0.13(+3.18%) |
Dec 16, 2002 | 4.214 | 4.241 | 4.189 | 4.214 | 102,585 | +0.01(+0.18%) |
Dec 13, 2002 | 4.256 | 4.256 | 4.157 | 4.206 | 105,718 | -0.05(-1.17%) |
Dec 12, 2002 | 4.208 | 4.275 | 4.185 | 4.256 | 231,797 | +0.06(+1.46%) |
Dec 11, 2002 | 4.237 | 4.237 | 4.149 | 4.195 | 72,828 | -0.04(-0.99%) |
Dec 10, 2002 | 4.176 | 4.291 | 4.176 | 4.237 | 133,387 | +0.07(+1.70%) |
Dec 09, 2002 | 4.293 | 4.293 | 4.149 | 4.166 | 122,685 | -0.15(-3.42%) |
Dec 06, 2002 | 4.348 | 4.348 | 4.275 | 4.314 | 119,814 | -0.05(-1.14%) |
Dec 05, 2002 | 4.444 | 4.448 | 4.310 | 4.363 | 197,862 | -0.07(-1.60%) |
Dec 04, 2002 | 4.358 | 4.453 | 4.354 | 4.434 | 259,727 | +0.05(+1.09%) |
Dec 03, 2002 | 4.444 | 4.453 | 4.373 | 4.386 | 109,372 | -0.08(-1.72%) |
Dec 02, 2002 | 4.386 | 4.501 | 4.386 | 4.463 | 194,208 | +0.11(+2.64%) |
Nov 29, 2002 | 4.319 | 4.406 | 4.260 | 4.348 | 119,030 | +0.06(+1.29%) |
Nov 27, 2002 | 3.990 | 4.306 | 3.990 | 4.293 | 359,442 | +0.32(+8.00%) |
Nov 26, 2002 | 4.109 | 4.109 | 3.873 | 3.975 | 148,266 | -0.14(-3.49%) |
Nov 25, 2002 | 4.116 | 4.126 | 3.984 | 4.118 | 103,629 | +0.00(+0.09%) |
Nov 22, 2002 | 4.118 | 4.147 | 4.076 | 4.114 | 114,593 | -0.07(-1.60%) |
Nov 21, 2002 | 4.080 | 4.277 | 4.032 | 4.181 | 236,495 | +0.14(+3.36%) |
Nov 20, 2002 | 4.013 | 4.109 | 4.005 | 4.045 | 113,288 | +0.02(+0.48%) |
Nov 19, 2002 | 4.003 | 4.109 | 3.986 | 4.026 | 102,063 | +0.02(+0.38%) |
Nov 18, 2002 | 4.022 | 4.099 | 3.984 | 4.011 | 91,883 | -0.03(-0.66%) |
Nov 15, 2002 | 4.086 | 4.086 | 4.038 | 4.038 | 59,515 | -0.05(-1.17%) |
Nov 14, 2002 | 3.942 | 4.091 | 3.929 | 4.086 | 96,843 | +0.14(+3.64%) |
Nov 13, 2002 | 3.990 | 4.021 | 3.904 | 3.942 | 90,578 | -0.05(-1.25%) |
Nov 12, 2002 | 3.975 | 4.088 | 3.942 | 3.992 | 79,353 | +0.05(+1.17%) |
Nov 11, 2002 | 3.984 | 4.022 | 3.946 | 3.946 | 100,497 | -0.07(-1.81%) |
Nov 08, 2002 | 4.204 | 4.245 | 3.994 | 4.019 | 72,045 | -0.20(-4.64%) |
Nov 07, 2002 | 4.329 | 4.329 | 4.162 | 4.214 | 117,725 | -0.12(-2.87%) |
Nov 06, 2002 | 4.224 | 4.348 | 4.214 | 4.339 | 128,950 | +0.12(+2.95%) |
Nov 05, 2002 | 4.271 | 4.302 | 4.151 | 4.214 | 97,887 | -0.07(-1.57%) |
Nov 04, 2002 | 4.214 | 4.301 | 4.166 | 4.281 | 232,841 | +0.09(+2.05%) |
Nov 01, 2002 | 4.022 | 4.195 | 4.021 | 4.195 | 437,229 | +0.18(+4.53%) |
Oct 31, 2002 | 4.022 | 4.045 | 3.984 | 4.013 | 4,933,518 | -0.03(-0.71%) |
Oct 30, 2002 | 3.898 | 4.042 | 3.888 | 4.042 | 197,340 | +0.15(+3.94%) |
Oct 29, 2002 | 3.936 | 3.946 | 3.804 | 3.888 | 185,594 | -0.05(-1.22%) |
Oct 28, 2002 | 3.965 | 3.994 | 3.888 | 3.936 | 84,574 | -0.02(-0.48%) |
Oct 25, 2002 | 4.013 | 4.022 | 3.929 | 3.955 | 240,933 | -0.06(-1.57%) |
Oct 24, 2002 | 4.061 | 4.061 | 3.994 | 4.019 | 263,643 | -0.04(-0.90%) |
Oct 23, 2002 | 4.080 | 4.088 | 3.932 | 4.055 | 123,468 | -0.04(-0.98%) |
Oct 22, 2002 | 4.214 | 4.214 | 4.080 | 4.095 | 68,129 | -0.12(-2.82%) |
Oct 21, 2002 | 4.022 | 4.245 | 4.022 | 4.214 | 391,549 | +0.19(+4.76%) |
Oct 18, 2002 | 3.879 | 4.022 | 3.812 | 4.022 | 369,361 | +0.15(+3.91%) |
Oct 17, 2002 | 4.003 | 4.005 | 3.659 | 3.871 | 571,139 | -0.25(-6.09%) |
Oct 16, 2002 | 4.291 | 4.291 | 4.116 | 4.122 | 137,825 | -0.22(-4.99%) |
Oct 15, 2002 | 3.984 | 4.339 | 3.975 | 4.339 | 108,328 | +0.37(+9.31%) |
Oct 14, 2002 | 3.917 | 4.022 | 3.856 | 3.969 | 52,206 | +0.07(+1.82%) |
Oct 11, 2002 | 3.850 | 3.975 | 3.850 | 3.898 | 127,122 | +0.06(+1.50%) |
Oct 10, 2002 | 3.716 | 3.864 | 3.637 | 3.841 | 169,149 | +0.11(+2.82%) |
Oct 09, 2002 | 4.099 | 4.099 | 3.735 | 3.735 | 124,251 | -0.35(-8.62%) |
Oct 08, 2002 | 4.061 | 4.145 | 4.022 | 4.088 | 79,353 | +0.03(+0.66%) |
Oct 07, 2002 | 4.147 | 4.210 | 4.061 | 4.061 | 182,722 | -0.11(-2.53%) |
Oct 04, 2002 | 4.340 | 4.373 | 4.155 | 4.166 | 72,306 | -0.17(-3.97%) |
Oct 03, 2002 | 4.409 | 4.517 | 4.339 | 4.339 | 82,486 | -0.08(-1.74%) |
Oct 02, 2002 | 4.432 | 4.511 | 4.367 | 4.415 | 117,203 | -0.03(-0.65%) |
Oct 01, 2002 | 4.195 | 4.444 | 4.143 | 4.444 | 212,219 | +0.26(+6.18%) |
Sep 30, 2002 | 4.270 | 4.270 | 4.128 | 4.185 | 164,711 | -0.08(-1.80%) |
Sep 27, 2002 | 4.358 | 4.360 | 4.260 | 4.262 | 182,722 | -0.09(-1.98%) |
Sep 26, 2002 | 4.339 | 4.375 | 4.289 | 4.348 | 23,545,150 | +0.02(+0.44%) |
Sep 25, 2002 | 4.329 | 4.423 | 4.271 | 4.329 | 94,754 | +0.02(+0.44%) |
Sep 24, 2002 | 4.243 | 4.459 | 4.243 | 4.310 | 245,370 | +0.07(+1.67%) |
Sep 23, 2002 | 4.609 | 4.609 | 4.208 | 4.239 | 256,073 | -0.37(-7.98%) |
Sep 20, 2002 | 4.655 | 4.681 | 4.601 | 4.607 | 172,020 | +0.01(+0.21%) |
Sep 19, 2002 | 4.607 | 4.664 | 4.597 | 4.597 | 228,925 | -0.01(-0.21%) |
Sep 18, 2002 | 4.578 | 4.668 | 4.547 | 4.607 | 148,527 | +0.03(+0.63%) |
Sep 17, 2002 | 4.588 | 4.599 | 4.517 | 4.578 | 154,531 | +0.04(+0.84%) |
Sep 16, 2002 | 4.597 | 4.618 | 4.540 | 4.540 | 75,699 | -0.07(-1.46%) |
Sep 13, 2002 | 4.492 | 4.634 | 4.492 | 4.607 | 68,129 | +0.11(+2.34%) |
Sep 12, 2002 | 4.501 | 4.563 | 4.463 | 4.501 | 138,347 | -0.02(-0.42%) |
Sep 11, 2002 | 4.467 | 4.561 | 4.467 | 4.521 | 78,048 | +0.07(+1.51%) |
Sep 10, 2002 | 4.453 | 4.540 | 4.452 | 4.453 | 109,111 | +0.00(+0.00%) |
Sep 09, 2002 | 4.597 | 4.607 | 4.446 | 4.453 | 246,153 | -0.09(-1.94%) |
Sep 06, 2002 | 4.425 | 4.557 | 4.409 | 4.542 | 7,178,399 | +0.12(+2.64%) |
Sep 05, 2002 | 4.580 | 4.580 | 4.423 | 4.425 | 6,029,855 | -0.16(-3.39%) |
Sep 04, 2002 | 4.434 | 4.580 | 4.400 | 4.580 | 76,221 | +0.16(+3.73%) |