Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 7.587 | 7.630 | 7.470 | 7.525 | 40,420 | -0.02(-0.26%) |
Sep 29, 2003 | 7.474 | 7.561 | 7.466 | 7.544 | 69,073 | +0.15(+2.06%) |
Sep 26, 2003 | 7.415 | 7.466 | 7.263 | 7.392 | 118,447 | -0.17(-2.22%) |
Sep 25, 2003 | 7.630 | 7.634 | 7.560 | 7.560 | 53,211 | +0.00(+0.00%) |
Sep 24, 2003 | 7.575 | 7.587 | 7.544 | 7.560 | 34,280 | -0.18(-2.32%) |
Sep 23, 2003 | 7.747 | 7.798 | 7.681 | 7.740 | 50,142 | -0.01(-0.10%) |
Sep 22, 2003 | 7.618 | 7.740 | 7.587 | 7.747 | 45,281 | +0.01(+0.15%) |
Sep 19, 2003 | 7.755 | 7.775 | 7.755 | 7.736 | 55,514 | -0.04(-0.55%) |
Sep 18, 2003 | 7.650 | 7.771 | 7.650 | 7.779 | 62,933 | +0.24(+3.16%) |
Sep 17, 2003 | 7.630 | 7.630 | 7.489 | 7.540 | 56,026 | -0.13(-1.68%) |
Sep 16, 2003 | 7.552 | 7.775 | 7.544 | 7.669 | 73,166 | +0.04(+0.46%) |
Sep 15, 2003 | 7.568 | 7.779 | 7.568 | 7.634 | 75,468 | -0.25(-3.12%) |
Sep 12, 2003 | 7.794 | 7.896 | 7.767 | 7.880 | 147,356 | +0.34(+4.46%) |
Sep 11, 2003 | 7.321 | 7.575 | 7.321 | 7.544 | 72,143 | +0.33(+4.55%) |
Sep 10, 2003 | 7.192 | 7.251 | 7.134 | 7.216 | 234,593 | +0.03(+0.44%) |
Sep 09, 2003 | 7.126 | 7.228 | 7.087 | 7.185 | 420,067 | +0.19(+2.68%) |
Sep 08, 2003 | 6.997 | 7.036 | 6.997 | 6.997 | 124,331 | +0.06(+0.85%) |
Sep 05, 2003 | 6.794 | 6.938 | 6.794 | 6.938 | 110,517 | +0.22(+3.26%) |
Sep 04, 2003 | 6.575 | 6.719 | 6.563 | 6.719 | 37,606 | +0.11(+1.72%) |
Sep 03, 2003 | 6.598 | 6.614 | 6.575 | 6.606 | 89,027 | -0.14(-2.09%) |
Sep 02, 2003 | 6.700 | 6.747 | 6.645 | 6.747 | 363,785 | +0.05(+0.82%) |
Aug 29, 2003 | 6.657 | 6.700 | 6.637 | 6.692 | 31,722 | +0.07(+1.12%) |
Aug 28, 2003 | 6.645 | 6.684 | 6.450 | 6.618 | 212,336 | +0.11(+1.68%) |
Aug 27, 2003 | 6.508 | 6.536 | 6.450 | 6.508 | 140,960 | +0.04(+0.60%) |
Aug 26, 2003 | 6.414 | 6.469 | 6.414 | 6.469 | 51,421 | +0.13(+1.97%) |
Aug 25, 2003 | 6.399 | 6.469 | 6.344 | 6.344 | 33,257 | -0.06(-0.98%) |
Aug 22, 2003 | 6.489 | 6.489 | 6.383 | 6.407 | 49,630 | +0.05(+0.86%) |
Aug 21, 2003 | 6.297 | 6.356 | 6.254 | 6.352 | 59,096 | -0.03(-0.43%) |
Aug 20, 2003 | 6.438 | 6.438 | 6.372 | 6.379 | 38,118 | -0.15(-2.28%) |
Aug 19, 2003 | 6.481 | 6.590 | 6.454 | 6.528 | 311,597 | -0.17(-2.51%) |
Aug 18, 2003 | 6.575 | 6.696 | 6.567 | 6.696 | 38,374 | +0.10(+1.54%) |
Aug 15, 2003 | 6.747 | 6.762 | 6.586 | 6.594 | 12,535 | -0.15(-2.20%) |
Aug 14, 2003 | 6.739 | 6.786 | 6.653 | 6.743 | 18,163 | -0.04(-0.58%) |
Aug 13, 2003 | 6.743 | 6.782 | 6.669 | 6.782 | 24,559 | +0.02(+0.29%) |
Aug 12, 2003 | 6.762 | 6.762 | 6.715 | 6.762 | 35,304 | -0.01(-0.17%) |
Aug 11, 2003 | 6.719 | 6.841 | 6.692 | 6.774 | 26,605 | -0.14(-2.09%) |
Aug 08, 2003 | 6.798 | 6.927 | 6.798 | 6.919 | 268,874 | +0.13(+1.90%) |
Aug 07, 2003 | 6.821 | 6.872 | 6.762 | 6.790 | 27,117 | -0.07(-1.03%) |
Aug 06, 2003 | 6.829 | 6.899 | 6.743 | 6.860 | 160,915 | +0.02(+0.29%) |
Aug 05, 2003 | 6.841 | 6.891 | 6.801 | 6.841 | 227,685 | +0.00(+0.00%) |
Aug 04, 2003 | 6.723 | 6.911 | 6.723 | 6.841 | 355,343 | +0.09(+1.27%) |
Aug 01, 2003 | 6.778 | 6.801 | 6.723 | 6.755 | 34,792 | -0.05(-0.69%) |
Jul 31, 2003 | 6.809 | 6.825 | 6.719 | 6.801 | 312,108 | -0.08(-1.14%) |
Jul 30, 2003 | 6.872 | 6.891 | 6.684 | 6.880 | 67,026 | -0.05(-0.79%) |
Jul 29, 2003 | 6.841 | 6.950 | 6.841 | 6.934 | 48,862 | +0.06(+0.85%) |
Jul 28, 2003 | 6.860 | 6.930 | 6.841 | 6.876 | 46,304 | -0.02(-0.23%) |
Jul 25, 2003 | 6.880 | 6.938 | 6.805 | 6.891 | 47,072 | -0.03(-0.40%) |
Jul 24, 2003 | 6.778 | 6.989 | 6.778 | 6.919 | 488,117 | +0.25(+3.69%) |
Jul 23, 2003 | 6.626 | 6.676 | 6.622 | 6.672 | 19,442 | +0.04(+0.65%) |
Jul 22, 2003 | 6.579 | 6.641 | 6.579 | 6.629 | 53,211 | +0.10(+1.56%) |
Jul 21, 2003 | 6.508 | 6.528 | 6.465 | 6.528 | 678,708 | -0.07(-1.12%) |
Jul 18, 2003 | 6.645 | 6.645 | 6.579 | 6.602 | 38,374 | -0.11(-1.57%) |
Jul 17, 2003 | 6.719 | 6.794 | 6.657 | 6.708 | 31,978 | +0.00(+0.00%) |
Jul 16, 2003 | 6.715 | 6.762 | 6.669 | 6.708 | 277,572 | -0.05(-0.69%) |
Jul 15, 2003 | 6.821 | 6.903 | 6.704 | 6.755 | 44,002 | +0.01(+0.12%) |
Jul 14, 2003 | 6.774 | 6.774 | 6.704 | 6.747 | 114,354 | +0.10(+1.47%) |
Jul 11, 2003 | 6.622 | 6.723 | 6.571 | 6.649 | 247,128 | +0.05(+0.77%) |
Jul 10, 2003 | 6.500 | 6.606 | 6.481 | 6.598 | 44,769 | +0.11(+1.69%) |
Jul 09, 2003 | 6.454 | 6.516 | 6.454 | 6.489 | 32,234 | +0.04(+0.61%) |
Jul 08, 2003 | 6.579 | 6.579 | 6.372 | 6.450 | 46,048 | -0.15(-2.31%) |
Jul 07, 2003 | 6.567 | 6.610 | 6.465 | 6.602 | 87,236 | -0.03(-0.47%) |
Jul 03, 2003 | 6.547 | 6.657 | 6.540 | 6.633 | 33,513 | +0.07(+1.01%) |
Jul 02, 2003 | 6.387 | 6.586 | 6.383 | 6.567 | 53,467 | +0.16(+2.44%) |
Jul 01, 2003 | 6.411 | 6.411 | 6.313 | 6.411 | 43,746 | -0.02(-0.24%) |
Jun 30, 2003 | 6.414 | 6.489 | 6.375 | 6.426 | 53,979 | +0.17(+2.69%) |
Jun 27, 2003 | 6.242 | 6.352 | 6.242 | 6.258 | 31,466 | +0.02(+0.25%) |
Jun 26, 2003 | 6.211 | 6.282 | 6.168 | 6.242 | 45,793 | -0.14(-2.20%) |
Jun 25, 2003 | 6.274 | 6.411 | 6.274 | 6.383 | 40,164 | +0.13(+2.06%) |
Jun 24, 2003 | 6.285 | 6.313 | 6.207 | 6.254 | 34,024 | -0.13(-2.02%) |
Jun 23, 2003 | 6.407 | 6.461 | 6.254 | 6.383 | 50,653 | -0.23(-3.43%) |
Jun 20, 2003 | 6.594 | 6.661 | 6.512 | 6.610 | 87,492 | +0.28(+4.45%) |
Jun 19, 2003 | 6.477 | 6.477 | 6.258 | 6.329 | 87,236 | -0.17(-2.65%) |
Jun 18, 2003 | 6.528 | 6.555 | 6.469 | 6.500 | 31,722 | -0.02(-0.30%) |
Jun 17, 2003 | 6.536 | 6.559 | 6.477 | 6.520 | 59,863 | +0.04(+0.60%) |
Jun 16, 2003 | 6.504 | 6.547 | 6.426 | 6.481 | 75,980 | +0.23(+3.63%) |
Jun 13, 2003 | 6.352 | 6.352 | 6.235 | 6.254 | 11,256 | -0.01(-0.19%) |
Jun 12, 2003 | 6.196 | 6.293 | 6.137 | 6.266 | 117,936 | +0.07(+1.14%) |
Jun 11, 2003 | 6.176 | 6.215 | 6.125 | 6.196 | 21,745 | +0.01(+0.19%) |
Jun 10, 2003 | 6.164 | 6.184 | 6.031 | 6.184 | 41,699 | -0.02(-0.31%) |
Jun 09, 2003 | 6.176 | 6.274 | 6.160 | 6.203 | 33,001 | +0.03(+0.51%) |
Jun 06, 2003 | 6.321 | 6.321 | 6.137 | 6.172 | 42,723 | -0.22(-3.43%) |
Jun 05, 2003 | 6.332 | 6.442 | 6.332 | 6.391 | 22,256 | +0.02(+0.31%) |
Jun 04, 2003 | 6.313 | 6.387 | 6.293 | 6.372 | 36,839 | +0.00(+0.06%) |
Jun 03, 2003 | 6.352 | 6.391 | 6.321 | 6.368 | 52,444 | +0.07(+1.18%) |
Jun 02, 2003 | 6.352 | 6.372 | 6.215 | 6.293 | 82,887 | -0.02(-0.31%) |
May 30, 2003 | 6.411 | 6.411 | 6.313 | 6.313 | 16,628 | -0.09(-1.34%) |
May 29, 2003 | 6.411 | 6.465 | 6.391 | 6.399 | 14,070 | -0.00(-0.06%) |
May 28, 2003 | 6.399 | 6.465 | 6.329 | 6.403 | 30,443 | +0.14(+2.31%) |
May 27, 2003 | 6.325 | 6.372 | 6.215 | 6.258 | 43,234 | -0.07(-1.05%) |
May 23, 2003 | 6.325 | 6.352 | 6.180 | 6.325 | 51,932 | -0.07(-1.10%) |
May 22, 2003 | 6.215 | 6.469 | 6.176 | 6.395 | 68,049 | +0.16(+2.57%) |
May 21, 2003 | 6.235 | 6.289 | 6.125 | 6.235 | 40,164 | -0.04(-0.62%) |
May 20, 2003 | 6.235 | 6.282 | 6.067 | 6.274 | 46,048 | +0.00(+0.00%) |
May 19, 2003 | 6.372 | 6.438 | 6.176 | 6.274 | 80,585 | -0.09(-1.35%) |
May 16, 2003 | 6.430 | 6.489 | 6.329 | 6.360 | 38,118 | +0.02(+0.31%) |
May 15, 2003 | 6.391 | 6.414 | 6.274 | 6.340 | 50,653 | -0.13(-2.05%) |
May 14, 2003 | 6.547 | 6.559 | 6.430 | 6.473 | 22,256 | -0.15(-2.30%) |
May 13, 2003 | 6.547 | 6.649 | 6.528 | 6.626 | 103,098 | +0.14(+2.11%) |
May 12, 2003 | 6.434 | 6.547 | 6.336 | 6.489 | 57,049 | +0.04(+0.61%) |
May 09, 2003 | 6.352 | 6.512 | 6.297 | 6.450 | 61,142 | +0.24(+3.90%) |
May 08, 2003 | 6.254 | 6.356 | 6.176 | 6.207 | 97,214 | +0.17(+2.78%) |
May 07, 2003 | 6.137 | 6.172 | 5.992 | 6.039 | 151,705 | -0.58(-8.80%) |
May 06, 2003 | 6.489 | 6.684 | 6.411 | 6.622 | 83,911 | +0.13(+1.99%) |
May 05, 2003 | 6.563 | 6.575 | 6.430 | 6.493 | 74,957 | -0.11(-1.66%) |
May 02, 2003 | 6.575 | 6.672 | 6.403 | 6.602 | 144,798 | -0.03(-0.41%) |
May 01, 2003 | 6.649 | 6.649 | 6.543 | 6.629 | 16,117 | -0.05(-0.76%) |
Apr 30, 2003 | 6.633 | 6.684 | 6.536 | 6.680 | 46,048 | +0.17(+2.64%) |
Apr 29, 2003 | 6.450 | 6.571 | 6.391 | 6.508 | 97,981 | +0.02(+0.30%) |
Apr 28, 2003 | 6.368 | 6.547 | 6.313 | 6.489 | 123,052 | -0.24(-3.60%) |
Apr 25, 2003 | 6.618 | 6.829 | 6.598 | 6.731 | 88,004 | +0.06(+0.94%) |
Apr 24, 2003 | 6.786 | 6.786 | 6.528 | 6.669 | 141,216 | -0.34(-4.85%) |
Apr 23, 2003 | 6.958 | 7.036 | 6.919 | 7.009 | 496,048 | +0.03(+0.39%) |
Apr 22, 2003 | 6.743 | 7.020 | 6.688 | 6.981 | 68,561 | +0.21(+3.18%) |
Apr 21, 2003 | 6.762 | 6.801 | 6.684 | 6.766 | 48,351 | +0.04(+0.64%) |
Apr 17, 2003 | 6.794 | 6.805 | 6.508 | 6.723 | 67,026 | -0.13(-1.83%) |
Apr 16, 2003 | 6.786 | 6.919 | 6.755 | 6.848 | 43,490 | -0.06(-0.85%) |
Apr 15, 2003 | 6.848 | 6.934 | 6.821 | 6.907 | 51,677 | +0.10(+1.44%) |
Apr 14, 2003 | 6.841 | 6.895 | 6.782 | 6.809 | 532,375 | -0.01(-0.17%) |
Apr 11, 2003 | 6.618 | 6.938 | 6.618 | 6.821 | 82,632 | +0.24(+3.62%) |
Apr 10, 2003 | 6.696 | 6.696 | 6.489 | 6.583 | 47,839 | -0.25(-3.66%) |
Apr 09, 2003 | 6.821 | 6.907 | 6.723 | 6.833 | 77,003 | +0.29(+4.36%) |
Apr 08, 2003 | 6.512 | 6.606 | 6.512 | 6.547 | 20,210 | +0.04(+0.60%) |
Apr 07, 2003 | 6.489 | 6.594 | 6.473 | 6.508 | 37,862 | +0.05(+0.85%) |
Apr 04, 2003 | 6.457 | 6.528 | 6.391 | 6.454 | 50,142 | +0.12(+1.91%) |
Apr 03, 2003 | 6.391 | 6.391 | 6.215 | 6.332 | 56,026 | -0.27(-4.14%) |
Apr 02, 2003 | 6.665 | 6.704 | 6.547 | 6.606 | 61,398 | -0.12(-1.74%) |
Apr 01, 2003 | 6.606 | 6.758 | 6.606 | 6.723 | 33,769 | +0.05(+0.76%) |
Mar 31, 2003 | 6.528 | 6.790 | 6.508 | 6.672 | 116,657 | +0.26(+4.02%) |
Mar 28, 2003 | 6.586 | 6.606 | 6.411 | 6.414 | 62,677 | -0.35(-5.14%) |
Mar 27, 2003 | 6.430 | 6.837 | 6.430 | 6.762 | 140,193 | +0.32(+4.91%) |
Mar 26, 2003 | 6.391 | 6.536 | 6.387 | 6.446 | 50,142 | +0.15(+2.36%) |
Mar 25, 2003 | 6.364 | 6.387 | 6.254 | 6.297 | 91,330 | +0.14(+2.35%) |
Mar 24, 2003 | 6.176 | 6.239 | 6.153 | 6.153 | 34,280 | -0.02(-0.38%) |
Mar 21, 2003 | 6.153 | 6.231 | 6.117 | 6.176 | 80,585 | +0.03(+0.44%) |
Mar 20, 2003 | 6.149 | 6.192 | 6.035 | 6.149 | 141,728 | +0.17(+2.88%) |
Mar 19, 2003 | 6.203 | 6.235 | 5.863 | 5.977 | 101,819 | -0.09(-1.48%) |
Mar 18, 2003 | 6.016 | 6.071 | 5.922 | 6.067 | 43,746 | +0.20(+3.40%) |
Mar 17, 2003 | 5.754 | 6.000 | 5.754 | 5.867 | 75,468 | +0.19(+3.37%) |
Mar 14, 2003 | 5.762 | 5.891 | 5.672 | 5.676 | 44,513 | -0.11(-1.96%) |
Mar 13, 2003 | 5.797 | 5.797 | 5.668 | 5.789 | 22,768 | -0.05(-0.80%) |
Mar 12, 2003 | 5.863 | 5.883 | 5.676 | 5.836 | 28,396 | -0.16(-2.74%) |
Mar 11, 2003 | 5.969 | 6.059 | 5.969 | 6.000 | 28,652 | +0.02(+0.33%) |
Mar 10, 2003 | 6.157 | 6.157 | 5.922 | 5.981 | 94,911 | -0.25(-4.08%) |
Mar 07, 2003 | 6.082 | 6.329 | 6.082 | 6.235 | 60,630 | +0.33(+5.63%) |
Mar 06, 2003 | 5.785 | 5.988 | 5.785 | 5.902 | 128,169 | +0.04(+0.67%) |
Mar 05, 2003 | 5.754 | 5.871 | 5.754 | 5.863 | 72,910 | +0.27(+4.90%) |
Mar 04, 2003 | 5.664 | 5.754 | 5.582 | 5.590 | 80,329 | +0.05(+0.92%) |
Mar 03, 2003 | 5.547 | 5.648 | 5.535 | 5.539 | 33,257 | +0.00(+0.00%) |
Feb 28, 2003 | 5.594 | 5.594 | 5.535 | 5.539 | 14,326 | -0.08(-1.46%) |
Feb 27, 2003 | 5.762 | 5.762 | 5.574 | 5.621 | 57,049 | -0.18(-3.03%) |
Feb 26, 2003 | 5.895 | 5.895 | 5.746 | 5.797 | 84,678 | -0.11(-1.79%) |
Feb 25, 2003 | 5.816 | 5.922 | 5.816 | 5.902 | 180,613 | +0.36(+6.41%) |
Feb 24, 2003 | 5.527 | 5.609 | 5.508 | 5.547 | 47,072 | +0.04(+0.64%) |
Feb 21, 2003 | 5.547 | 5.605 | 5.437 | 5.512 | 245,337 | -0.04(-0.70%) |
Feb 20, 2003 | 5.574 | 5.609 | 5.492 | 5.551 | 28,652 | +0.04(+0.71%) |
Feb 19, 2003 | 5.539 | 5.613 | 5.488 | 5.512 | 348,436 | -0.07(-1.19%) |
Feb 18, 2003 | 5.578 | 5.652 | 5.508 | 5.578 | 35,304 | -0.07(-1.25%) |
Feb 14, 2003 | 5.590 | 5.687 | 5.570 | 5.648 | 176,264 | +0.11(+2.05%) |
Feb 13, 2003 | 5.531 | 5.625 | 5.500 | 5.535 | 154,263 | +0.04(+0.78%) |
Feb 12, 2003 | 5.512 | 5.594 | 5.492 | 5.492 | 25,326 | -0.11(-1.89%) |
Feb 11, 2003 | 5.625 | 5.762 | 5.598 | 5.598 | 84,167 | -0.24(-4.15%) |
Feb 10, 2003 | 5.777 | 5.902 | 5.723 | 5.840 | 47,583 | -0.06(-1.06%) |
Feb 07, 2003 | 6.039 | 6.043 | 5.863 | 5.902 | 37,606 | -0.18(-2.89%) |
Feb 06, 2003 | 6.020 | 6.082 | 5.961 | 6.078 | 34,536 | -0.02(-0.32%) |
Feb 05, 2003 | 5.879 | 6.098 | 5.879 | 6.098 | 30,187 | +0.19(+3.17%) |
Feb 04, 2003 | 5.922 | 5.922 | 5.742 | 5.910 | 22,001 | -0.19(-3.08%) |
Feb 03, 2003 | 5.934 | 6.133 | 5.934 | 6.098 | 51,677 | +0.16(+2.63%) |
Jan 31, 2003 | 5.918 | 6.059 | 5.863 | 5.942 | 30,187 | +0.01(+0.20%) |
Jan 30, 2003 | 5.961 | 6.016 | 5.926 | 5.930 | 28,652 | -0.20(-3.25%) |
Jan 29, 2003 | 6.117 | 6.137 | 6.000 | 6.129 | 25,326 | -0.01(-0.13%) |
Jan 28, 2003 | 5.981 | 6.149 | 5.981 | 6.137 | 31,978 | -0.04(-0.70%) |
Jan 27, 2003 | 6.114 | 6.207 | 6.043 | 6.180 | 34,792 | +0.10(+1.67%) |
Jan 24, 2003 | 6.059 | 6.176 | 6.016 | 6.078 | 243,803 | -0.15(-2.45%) |
Jan 23, 2003 | 6.196 | 6.317 | 6.047 | 6.231 | 157,845 | +0.07(+1.21%) |
Jan 22, 2003 | 5.973 | 6.168 | 5.922 | 6.157 | 205,428 | +0.23(+3.96%) |
Jan 21, 2003 | 5.981 | 5.981 | 5.867 | 5.922 | 75,980 | -0.27(-4.42%) |
Jan 17, 2003 | 6.098 | 6.293 | 6.074 | 6.196 | 173,450 | -0.10(-1.55%) |
Jan 16, 2003 | 6.254 | 6.329 | 6.235 | 6.293 | 43,234 | +0.13(+2.16%) |
Jan 15, 2003 | 6.020 | 6.176 | 6.020 | 6.160 | 76,492 | +0.12(+2.01%) |
Jan 14, 2003 | 5.875 | 6.039 | 5.875 | 6.039 | 68,305 | +0.20(+3.34%) |
Jan 13, 2003 | 5.836 | 5.942 | 5.746 | 5.844 | 421,091 | +0.29(+5.28%) |
Jan 10, 2003 | 5.547 | 5.648 | 5.519 | 5.551 | 42,211 | +0.02(+0.28%) |
Jan 09, 2003 | 5.562 | 5.562 | 5.523 | 5.535 | 20,210 | +0.23(+4.27%) |
Jan 08, 2003 | 5.277 | 5.316 | 5.207 | 5.308 | 46,816 | -0.23(-4.10%) |
Jan 07, 2003 | 5.472 | 5.551 | 5.386 | 5.535 | 67,026 | -0.15(-2.68%) |
Jan 06, 2003 | 5.476 | 5.687 | 5.472 | 5.687 | 84,167 | +0.32(+6.05%) |
Jan 03, 2003 | 5.336 | 5.433 | 5.336 | 5.363 | 44,513 | +0.07(+1.40%) |
Jan 02, 2003 | 5.238 | 5.304 | 5.160 | 5.289 | 23,280 | -0.09(-1.74%) |
Dec 31, 2002 | 5.375 | 5.383 | 5.238 | 5.383 | 45,281 | +0.03(+0.58%) |
Dec 30, 2002 | 5.179 | 5.433 | 5.101 | 5.351 | 124,587 | +0.27(+5.31%) |
Dec 27, 2002 | 5.125 | 5.222 | 5.082 | 5.082 | 34,024 | -0.08(-1.59%) |
Dec 26, 2002 | 5.234 | 5.234 | 5.113 | 5.164 | 10,744 | -0.04(-0.68%) |
Dec 24, 2002 | 5.265 | 5.265 | 5.199 | 5.199 | 2,046 | -0.08(-1.48%) |
Dec 23, 2002 | 5.101 | 5.351 | 5.101 | 5.277 | 66,770 | -0.09(-1.75%) |
Dec 20, 2002 | 5.082 | 5.394 | 5.074 | 5.371 | 61,910 | +0.11(+2.00%) |
Dec 19, 2002 | 5.277 | 5.386 | 5.242 | 5.265 | 78,027 | -0.08(-1.54%) |
Dec 18, 2002 | 5.175 | 5.402 | 5.175 | 5.347 | 140,704 | +0.30(+5.96%) |
Dec 17, 2002 | 5.082 | 5.160 | 4.964 | 5.046 | 93,888 | -0.29(-5.42%) |
Dec 16, 2002 | 5.308 | 5.343 | 5.179 | 5.336 | 29,675 | +0.00(+0.00%) |
Dec 13, 2002 | 5.398 | 5.402 | 5.257 | 5.336 | 249,687 | -0.15(-2.71%) |
Dec 12, 2002 | 5.472 | 5.531 | 5.433 | 5.484 | 131,495 | -0.03(-0.50%) |
Dec 11, 2002 | 5.390 | 5.570 | 5.347 | 5.512 | 195,451 | +0.04(+0.64%) |
Dec 10, 2002 | 5.355 | 5.492 | 5.316 | 5.476 | 79,817 | +0.12(+2.26%) |
Dec 09, 2002 | 5.429 | 5.492 | 5.308 | 5.355 | 33,513 | -0.06(-1.08%) |
Dec 06, 2002 | 5.570 | 5.570 | 5.414 | 5.414 | 17,652 | -0.16(-2.81%) |
Dec 05, 2002 | 5.738 | 5.738 | 5.512 | 5.570 | 54,235 | -0.17(-2.93%) |
Dec 04, 2002 | 5.601 | 5.746 | 5.601 | 5.738 | 40,420 | +0.35(+6.53%) |
Dec 03, 2002 | 5.465 | 5.472 | 5.324 | 5.386 | 92,097 | -0.28(-4.97%) |
Dec 02, 2002 | 5.707 | 5.785 | 5.590 | 5.668 | 163,985 | -0.21(-3.65%) |
Nov 29, 2002 | 5.863 | 5.942 | 5.656 | 5.883 | 292,410 | +1.50(+34.26%) |
Nov 27, 2002 | 4.476 | 4.487 | 4.319 | 4.382 | 30,187 | -0.11(-2.44%) |
Nov 26, 2002 | 4.456 | 4.495 | 4.378 | 4.491 | 72,143 | +0.00(+0.09%) |
Nov 25, 2002 | 4.487 | 4.554 | 4.456 | 4.487 | 15,093 | +0.04(+0.88%) |
Nov 22, 2002 | 4.417 | 4.515 | 4.300 | 4.448 | 71,119 | +0.01(+0.18%) |
Nov 21, 2002 | 4.405 | 4.460 | 4.339 | 4.441 | 30,955 | +0.04(+0.98%) |
Nov 20, 2002 | 4.362 | 4.437 | 4.249 | 4.398 | 73,678 | -0.08(-1.75%) |
Nov 19, 2002 | 4.386 | 4.515 | 4.386 | 4.476 | 127,657 | +0.14(+3.34%) |
Nov 18, 2002 | 4.378 | 4.398 | 4.280 | 4.331 | 53,211 | -0.01(-0.18%) |
Nov 15, 2002 | 4.222 | 4.339 | 4.190 | 4.339 | 43,490 | +0.04(+0.82%) |
Nov 14, 2002 | 4.292 | 4.315 | 4.222 | 4.304 | 18,419 | -0.04(-0.81%) |
Nov 13, 2002 | 4.370 | 4.370 | 4.300 | 4.339 | 35,559 | -0.05(-1.25%) |
Nov 12, 2002 | 4.284 | 4.456 | 4.284 | 4.394 | 44,769 | +0.21(+5.05%) |
Nov 11, 2002 | 4.378 | 4.378 | 4.175 | 4.183 | 92,353 | -0.19(-4.38%) |
Nov 08, 2002 | 4.429 | 4.429 | 4.339 | 4.374 | 30,699 | -0.12(-2.70%) |
Nov 07, 2002 | 4.534 | 4.601 | 4.421 | 4.495 | 116,401 | +0.07(+1.68%) |
Nov 06, 2002 | 4.300 | 4.437 | 4.288 | 4.421 | 77,771 | +0.19(+4.53%) |
Nov 05, 2002 | 4.241 | 4.300 | 4.210 | 4.229 | 142,751 | +0.13(+3.05%) |
Nov 04, 2002 | 4.112 | 4.183 | 4.057 | 4.104 | 107,958 | +0.10(+2.54%) |
Nov 01, 2002 | 3.858 | 4.003 | 3.842 | 4.003 | 72,654 | -0.03(-0.68%) |
Oct 31, 2002 | 4.104 | 4.151 | 4.018 | 4.030 | 129,192 | -0.07(-1.81%) |
Oct 30, 2002 | 4.104 | 4.155 | 4.042 | 4.104 | 295,224 | +0.04(+0.96%) |
Oct 29, 2002 | 3.987 | 4.065 | 3.811 | 4.065 | 126,122 | +0.29(+7.66%) |
Oct 28, 2002 | 3.760 | 3.870 | 3.760 | 3.776 | 117,936 | +0.38(+11.03%) |
Oct 25, 2002 | 3.479 | 3.518 | 3.342 | 3.401 | 66,259 | -0.12(-3.33%) |
Oct 24, 2002 | 3.596 | 3.596 | 3.487 | 3.518 | 61,142 | -0.19(-5.16%) |
Oct 23, 2002 | 3.694 | 3.733 | 3.620 | 3.710 | 34,536 | -0.13(-3.26%) |
Oct 22, 2002 | 3.807 | 3.909 | 3.803 | 3.835 | 76,492 | +0.10(+2.62%) |
Oct 21, 2002 | 3.725 | 3.784 | 3.670 | 3.737 | 234,081 | +0.04(+1.16%) |
Oct 18, 2002 | 3.596 | 3.753 | 3.596 | 3.694 | 251,477 | +0.14(+3.85%) |
Oct 17, 2002 | 3.401 | 3.792 | 3.401 | 3.557 | 529,561 | +0.35(+10.98%) |
Oct 16, 2002 | 3.303 | 3.342 | 3.205 | 3.205 | 126,634 | -0.25(-7.13%) |
Oct 15, 2002 | 3.244 | 3.487 | 3.221 | 3.452 | 79,306 | +0.32(+10.37%) |
Oct 14, 2002 | 3.143 | 3.225 | 3.096 | 3.127 | 71,119 | +0.08(+2.70%) |
Oct 11, 2002 | 2.920 | 3.045 | 2.912 | 3.045 | 45,793 | +0.15(+5.13%) |
Oct 10, 2002 | 2.846 | 2.896 | 2.752 | 2.896 | 28,652 | +0.02(+0.68%) |
Oct 09, 2002 | 2.846 | 2.881 | 2.771 | 2.877 | 140,448 | +0.03(+0.96%) |
Oct 08, 2002 | 2.869 | 2.896 | 2.838 | 2.850 | 16,117 | +0.04(+1.25%) |
Oct 07, 2002 | 2.865 | 2.889 | 2.814 | 2.814 | 23,280 | -0.05(-1.77%) |
Oct 04, 2002 | 2.873 | 2.912 | 2.853 | 2.865 | 104,121 | -0.11(-3.68%) |
Oct 03, 2002 | 2.955 | 3.018 | 2.943 | 2.975 | 64,980 | +0.08(+2.84%) |
Oct 02, 2002 | 2.807 | 3.049 | 2.807 | 2.893 | 95,423 | -0.11(-3.65%) |