Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 4.206 | 4.218 | 4.194 | 4.218 | 38,759 | +0.01(+0.29%) |
Sep 29, 2003 | 4.206 | 4.206 | 4.206 | 4.206 | 34,851 | +0.05(+1.11%) |
Sep 26, 2003 | 4.160 | 4.160 | 4.160 | 4.160 | 0 | +0.00(+0.00%) |
Sep 25, 2003 | 4.160 | 4.160 | 4.160 | 4.160 | 16,937 | -0.05(-1.09%) |
Sep 24, 2003 | 4.206 | 4.206 | 4.206 | 4.206 | 3,582 | +0.00(+0.00%) |
Sep 23, 2003 | 4.268 | 4.268 | 4.268 | 4.206 | 10,097 | -0.09(-2.14%) |
Sep 22, 2003 | 4.271 | 4.298 | 4.240 | 4.298 | 19,868 | +0.03(+0.65%) |
Sep 19, 2003 | 4.268 | 4.283 | 4.268 | 4.271 | 5,211 | +0.02(+0.43%) |
Sep 18, 2003 | 4.191 | 4.280 | 4.172 | 4.252 | 28,988 | +0.08(+1.84%) |
Sep 17, 2003 | 4.074 | 4.175 | 4.074 | 4.175 | 15,308 | +0.11(+2.64%) |
Sep 16, 2003 | 4.068 | 4.053 | 4.013 | 4.068 | 21,496 | +0.02(+0.38%) |
Sep 15, 2003 | 4.114 | 4.145 | 4.053 | 4.053 | 9,771 | -0.08(-1.86%) |
Sep 12, 2003 | 4.163 | 4.163 | 4.129 | 4.129 | 7,165 | -0.06(-1.32%) |
Sep 11, 2003 | 4.145 | 4.185 | 4.120 | 4.185 | 8,468 | +0.07(+1.72%) |
Sep 10, 2003 | 4.145 | 4.145 | 4.114 | 4.114 | 2,605 | -0.05(-1.11%) |
Sep 09, 2003 | 4.175 | 4.175 | 4.145 | 4.160 | 12,377 | -0.06(-1.45%) |
Sep 08, 2003 | 4.172 | 4.222 | 4.160 | 4.222 | 20,194 | +0.05(+1.10%) |
Sep 05, 2003 | 4.179 | 4.268 | 4.175 | 4.175 | 30,291 | +0.00(+0.00%) |
Sep 04, 2003 | 4.154 | 4.175 | 4.129 | 4.175 | 14,005 | +0.05(+1.12%) |
Sep 03, 2003 | 4.053 | 4.145 | 4.053 | 4.129 | 20,519 | +0.09(+2.28%) |
Sep 02, 2003 | 4.007 | 4.037 | 3.994 | 4.037 | 22,148 | +0.00(+0.00%) |
Aug 29, 2003 | 4.037 | 4.068 | 4.037 | 4.037 | 6,188 | -0.02(-0.38%) |
Aug 28, 2003 | 4.056 | 4.068 | 4.022 | 4.053 | 15,308 | -0.02(-0.38%) |
Aug 27, 2003 | 4.157 | 4.157 | 4.068 | 4.068 | 38,433 | -0.08(-1.85%) |
Aug 26, 2003 | 4.185 | 4.191 | 4.145 | 4.145 | 12,377 | -0.03(-0.74%) |
Aug 25, 2003 | 4.145 | 4.222 | 4.145 | 4.175 | 38,108 | +0.01(+0.29%) |
Aug 22, 2003 | 4.145 | 4.188 | 4.145 | 4.163 | 21,496 | +0.00(+0.07%) |
Aug 21, 2003 | 4.191 | 4.215 | 4.145 | 4.160 | 28,336 | -0.02(-0.37%) |
Aug 20, 2003 | 4.175 | 4.200 | 4.172 | 4.175 | 33,222 | -0.02(-0.37%) |
Aug 19, 2003 | 4.222 | 4.222 | 4.191 | 4.191 | 6,514 | -0.03(-0.73%) |
Aug 18, 2003 | 4.188 | 4.222 | 4.188 | 4.222 | 13,028 | +0.05(+1.10%) |
Aug 15, 2003 | 4.175 | 4.175 | 4.175 | 4.175 | 7,165 | -0.04(-0.95%) |
Aug 14, 2003 | 4.218 | 4.218 | 4.179 | 4.215 | 18,891 | +0.03(+0.66%) |
Aug 13, 2003 | 4.160 | 4.191 | 4.129 | 4.188 | 40,388 | +0.01(+0.29%) |
Aug 12, 2003 | 4.237 | 4.237 | 4.145 | 4.175 | 39,736 | -0.06(-1.45%) |
Aug 11, 2003 | 4.237 | 4.265 | 4.175 | 4.237 | 27,034 | +0.02(+0.36%) |
Aug 08, 2003 | 4.206 | 4.237 | 4.206 | 4.222 | 17,914 | -0.02(-0.36%) |
Aug 07, 2003 | 4.206 | 4.268 | 4.206 | 4.237 | 24,102 | +0.09(+2.22%) |
Aug 06, 2003 | 4.415 | 4.415 | 4.145 | 4.145 | 64,816 | -0.20(-4.59%) |
Aug 05, 2003 | 4.329 | 4.436 | 4.329 | 4.344 | 42,016 | +0.03(+0.71%) |
Aug 04, 2003 | 4.283 | 4.329 | 4.222 | 4.314 | 31,594 | +0.03(+0.72%) |
Aug 01, 2003 | 4.129 | 4.329 | 4.086 | 4.283 | 65,142 | +0.17(+4.10%) |
Jul 31, 2003 | 4.062 | 4.114 | 4.037 | 4.114 | 53,742 | +0.03(+0.75%) |
Jul 30, 2003 | 4.053 | 4.086 | 4.053 | 4.083 | 42,342 | +0.03(+0.76%) |
Jul 29, 2003 | 4.114 | 4.114 | 4.050 | 4.053 | 39,411 | -0.08(-1.86%) |
Jul 28, 2003 | 4.145 | 4.145 | 4.114 | 4.129 | 19,542 | -0.03(-0.74%) |
Jul 25, 2003 | 4.145 | 4.194 | 4.105 | 4.160 | 46,902 | -0.02(-0.37%) |
Jul 24, 2003 | 4.237 | 4.240 | 4.145 | 4.175 | 51,136 | -0.04(-1.02%) |
Jul 23, 2003 | 4.304 | 4.304 | 4.191 | 4.218 | 54,719 | -0.11(-2.55%) |
Jul 22, 2003 | 4.452 | 4.467 | 4.329 | 4.329 | 54,068 | -0.12(-2.69%) |
Jul 21, 2003 | 4.298 | 4.482 | 4.292 | 4.449 | 103,902 | +0.18(+4.32%) |
Jul 18, 2003 | 4.237 | 4.298 | 4.209 | 4.265 | 58,628 | +0.03(+0.65%) |
Jul 17, 2003 | 4.298 | 4.360 | 4.212 | 4.237 | 86,965 | -0.05(-1.15%) |
Jul 16, 2003 | 4.344 | 4.375 | 4.182 | 4.286 | 127,678 | -0.09(-2.04%) |
Jul 15, 2003 | 4.166 | 4.418 | 4.114 | 4.375 | 296,397 | +0.27(+6.58%) |
Jul 14, 2003 | 4.544 | 4.544 | 4.007 | 4.105 | 859,878 | +0.62(+17.80%) |
Jul 11, 2003 | 3.469 | 3.485 | 3.377 | 3.485 | 264,477 | +0.04(+1.07%) |
Jul 10, 2003 | 3.445 | 3.448 | 3.445 | 3.448 | 4,559 | +0.00(+0.09%) |
Jul 09, 2003 | 3.466 | 3.466 | 3.423 | 3.445 | 84,685 | -0.02(-0.62%) |
Jul 08, 2003 | 3.469 | 3.500 | 3.454 | 3.466 | 67,748 | -0.00(-0.09%) |
Jul 07, 2003 | 3.469 | 3.500 | 3.469 | 3.469 | 10,097 | +0.00(+0.00%) |
Jul 03, 2003 | 3.485 | 3.515 | 3.469 | 3.469 | 12,702 | -0.01(-0.35%) |
Jul 02, 2003 | 3.509 | 3.531 | 3.454 | 3.482 | 38,759 | +0.03(+0.98%) |
Jul 01, 2003 | 3.500 | 3.500 | 3.448 | 3.448 | 14,331 | +0.02(+0.54%) |
Jun 30, 2003 | 3.377 | 3.429 | 3.374 | 3.429 | 13,028 | +0.02(+0.63%) |
Jun 27, 2003 | 3.377 | 3.408 | 3.365 | 3.408 | 7,491 | +0.00(+0.00%) |
Jun 26, 2003 | 3.414 | 3.414 | 3.408 | 3.408 | 8,142 | -0.01(-0.18%) |
Jun 25, 2003 | 3.408 | 3.436 | 3.408 | 3.414 | 30,942 | +0.00(+0.00%) |
Jun 24, 2003 | 3.414 | 3.414 | 3.396 | 3.414 | 3,582 | +0.00(+0.00%) |
Jun 23, 2003 | 3.451 | 3.454 | 3.414 | 3.414 | 12,051 | -0.04(-1.07%) |
Jun 20, 2003 | 3.423 | 3.488 | 3.423 | 3.451 | 14,982 | +0.01(+0.36%) |
Jun 19, 2003 | 3.445 | 3.451 | 3.439 | 3.439 | 5,862 | -0.01(-0.18%) |
Jun 18, 2003 | 3.442 | 3.445 | 3.423 | 3.445 | 8,794 | -0.03(-0.80%) |
Jun 17, 2003 | 3.454 | 3.500 | 3.454 | 3.472 | 11,074 | -0.02(-0.44%) |
Jun 16, 2003 | 3.494 | 3.500 | 3.423 | 3.488 | 24,754 | -0.01(-0.35%) |
Jun 13, 2003 | 3.479 | 3.500 | 3.454 | 3.500 | 19,216 | +0.04(+1.06%) |
Jun 12, 2003 | 3.485 | 3.485 | 3.463 | 3.463 | 13,679 | -0.01(-0.27%) |
Jun 11, 2003 | 3.488 | 3.488 | 3.472 | 3.472 | 6,514 | -0.03(-0.79%) |
Jun 10, 2003 | 3.509 | 3.515 | 3.500 | 3.500 | 10,422 | +0.06(+1.88%) |
Jun 09, 2003 | 3.429 | 3.436 | 3.429 | 3.436 | 11,074 | +0.01(+0.36%) |
Jun 06, 2003 | 3.454 | 3.485 | 3.423 | 3.423 | 21,171 | -0.04(-1.06%) |
Jun 05, 2003 | 3.463 | 3.463 | 3.460 | 3.460 | 2,931 | -0.02(-0.62%) |
Jun 04, 2003 | 3.439 | 3.482 | 3.439 | 3.482 | 21,822 | +0.03(+0.80%) |
Jun 03, 2003 | 3.485 | 3.485 | 3.454 | 3.454 | 14,657 | +0.00(+0.00%) |
Jun 02, 2003 | 3.417 | 3.454 | 3.408 | 3.454 | 22,474 | +0.05(+1.35%) |
May 30, 2003 | 3.353 | 3.423 | 3.285 | 3.408 | 47,879 | +0.02(+0.54%) |
May 29, 2003 | 3.371 | 3.393 | 3.353 | 3.389 | 9,771 | +0.04(+1.19%) |
May 28, 2003 | 3.399 | 3.399 | 3.350 | 3.350 | 7,817 | -0.07(-2.15%) |
May 27, 2003 | 3.429 | 3.429 | 3.423 | 3.423 | 2,279 | +0.02(+0.45%) |
May 23, 2003 | 3.368 | 3.408 | 3.368 | 3.408 | 9,445 | +0.04(+1.28%) |
May 22, 2003 | 3.331 | 3.389 | 3.331 | 3.365 | 8,794 | +0.04(+1.20%) |
May 21, 2003 | 3.300 | 3.325 | 3.300 | 3.325 | 2,605 | +0.02(+0.74%) |
May 20, 2003 | 3.230 | 3.300 | 3.230 | 3.300 | 9,445 | +0.08(+2.38%) |
May 19, 2003 | 3.224 | 3.224 | 3.218 | 3.224 | 14,331 | +0.01(+0.29%) |
May 16, 2003 | 3.239 | 3.239 | 3.208 | 3.215 | 7,165 | -0.02(-0.76%) |
May 15, 2003 | 3.242 | 3.264 | 3.239 | 3.239 | 8,794 | -0.00(-0.09%) |
May 14, 2003 | 3.233 | 3.242 | 3.233 | 3.242 | 9,445 | +0.01(+0.28%) |
May 13, 2003 | 3.233 | 3.236 | 3.227 | 3.233 | 16,611 | -0.01(-0.19%) |
May 12, 2003 | 3.239 | 3.239 | 3.227 | 3.239 | 1,302 | -0.03(-0.94%) |
May 09, 2003 | 3.282 | 3.282 | 3.270 | 3.270 | 1,302 | -0.02(-0.56%) |
May 08, 2003 | 3.270 | 3.294 | 3.254 | 3.288 | 8,794 | -0.04(-1.29%) |
May 07, 2003 | 3.393 | 3.393 | 3.331 | 3.331 | 6,839 | -0.09(-2.69%) |
May 06, 2003 | 3.423 | 3.423 | 3.396 | 3.423 | 21,171 | +0.02(+0.54%) |
May 05, 2003 | 3.423 | 3.423 | 3.405 | 3.405 | 61,885 | +0.02(+0.64%) |
May 02, 2003 | 3.383 | 3.383 | 3.383 | 3.383 | 1,628 | +0.01(+0.18%) |
May 01, 2003 | 3.377 | 3.377 | 3.377 | 3.377 | 12,051 | +0.00(+0.09%) |
Apr 30, 2003 | 3.362 | 3.374 | 3.362 | 3.374 | 9,119 | +0.04(+1.29%) |
Apr 29, 2003 | 3.316 | 3.331 | 3.316 | 3.331 | 6,188 | +0.00(+0.00%) |
Apr 28, 2003 | 3.316 | 3.331 | 3.316 | 3.331 | 1,954 | +0.00(+0.00%) |
Apr 25, 2003 | 3.331 | 3.331 | 3.331 | 3.331 | 13,028 | +0.01(+0.18%) |
Apr 24, 2003 | 3.300 | 3.325 | 3.288 | 3.325 | 18,891 | +0.02(+0.74%) |
Apr 23, 2003 | 3.300 | 3.300 | 3.300 | 3.300 | 2,931 | -0.01(-0.28%) |
Apr 22, 2003 | 3.316 | 3.316 | 3.254 | 3.310 | 15,308 | -0.04(-1.19%) |
Apr 21, 2003 | 3.350 | 3.353 | 3.347 | 3.350 | 28,662 | +0.02(+0.55%) |
Apr 17, 2003 | 3.347 | 3.347 | 3.331 | 3.331 | 2,279 | -0.02(-0.64%) |
Apr 16, 2003 | 3.371 | 3.374 | 3.353 | 3.353 | 12,051 | -0.02(-0.55%) |
Apr 15, 2003 | 3.371 | 3.371 | 3.371 | 3.371 | 325 | +0.00(+0.00%) |
Apr 14, 2003 | 3.386 | 3.386 | 3.371 | 3.371 | 21,171 | +0.02(+0.55%) |
Apr 11, 2003 | 3.353 | 3.353 | 3.353 | 3.353 | 325 | +0.00(+0.09%) |
Apr 10, 2003 | 3.350 | 3.350 | 3.350 | 3.350 | 0 | +0.00(+0.00%) |
Apr 09, 2003 | 3.350 | 3.350 | 3.350 | 3.350 | 13,354 | -0.01(-0.37%) |
Apr 08, 2003 | 3.371 | 3.371 | 3.362 | 3.362 | 1,628 | -0.01(-0.27%) |
Apr 07, 2003 | 3.371 | 3.371 | 3.371 | 3.371 | 0 | +0.00(+0.00%) |
Apr 04, 2003 | 3.371 | 3.371 | 3.371 | 3.371 | 651 | -0.01(-0.18%) |
Apr 03, 2003 | 3.377 | 3.377 | 3.362 | 3.377 | 4,559 | +0.00(+0.00%) |
Apr 02, 2003 | 3.442 | 3.442 | 3.377 | 3.377 | 14,005 | -0.07(-2.14%) |
Apr 01, 2003 | 3.451 | 3.451 | 3.451 | 3.451 | 4,885 | +0.04(+1.26%) |
Mar 31, 2003 | 3.377 | 3.408 | 3.350 | 3.408 | 11,399 | +0.03(+0.91%) |
Mar 28, 2003 | 3.377 | 3.377 | 3.377 | 3.377 | 0 | +0.00(+0.00%) |
Mar 27, 2003 | 3.411 | 3.411 | 3.377 | 3.377 | 6,514 | -0.06(-1.61%) |
Mar 26, 2003 | 3.432 | 3.432 | 3.432 | 3.432 | 325 | +0.00(+0.00%) |
Mar 25, 2003 | 3.432 | 3.432 | 3.432 | 3.432 | 325 | +0.02(+0.63%) |
Mar 24, 2003 | 3.439 | 3.451 | 3.411 | 3.411 | 19,868 | +0.02(+0.54%) |
Mar 21, 2003 | 3.362 | 3.393 | 3.316 | 3.393 | 11,399 | +0.03(+0.91%) |
Mar 20, 2003 | 3.408 | 3.408 | 3.362 | 3.362 | 19,216 | +0.00(+0.00%) |
Mar 19, 2003 | 3.377 | 3.377 | 3.362 | 3.362 | 1,628 | -0.02(-0.45%) |
Mar 18, 2003 | 3.347 | 3.380 | 3.347 | 3.377 | 30,616 | +0.00(+0.00%) |
Mar 17, 2003 | 3.316 | 3.423 | 3.316 | 3.377 | 15,308 | +0.08(+2.42%) |
Mar 14, 2003 | 3.285 | 3.297 | 3.285 | 3.297 | 2,279 | +0.03(+1.03%) |
Mar 13, 2003 | 3.208 | 3.264 | 3.208 | 3.264 | 16,285 | +0.07(+2.21%) |
Mar 12, 2003 | 3.224 | 3.224 | 3.193 | 3.193 | 115,953 | -0.02(-0.48%) |
Mar 11, 2003 | 3.196 | 3.221 | 3.196 | 3.208 | 2,931 | +0.02(+0.48%) |
Mar 10, 2003 | 3.178 | 3.193 | 3.178 | 3.193 | 1,628 | +0.04(+1.17%) |
Mar 07, 2003 | 3.144 | 3.162 | 3.144 | 3.156 | 18,239 | +0.02(+0.78%) |
Mar 06, 2003 | 3.257 | 3.270 | 3.132 | 3.132 | 24,754 | -0.16(-4.76%) |
Mar 05, 2003 | 3.288 | 3.288 | 3.288 | 3.288 | 325 | -0.04(-1.11%) |
Mar 04, 2003 | 3.350 | 3.350 | 3.316 | 3.325 | 7,165 | -0.05(-1.55%) |
Mar 03, 2003 | 3.377 | 3.377 | 3.377 | 3.377 | 651 | +0.00(+0.00%) |
Feb 28, 2003 | 3.377 | 3.377 | 3.377 | 3.377 | 1,628 | +0.00(+0.00%) |
Feb 27, 2003 | 3.380 | 3.380 | 3.377 | 3.377 | 17,914 | -0.06(-1.79%) |
Feb 26, 2003 | 3.454 | 3.454 | 3.423 | 3.439 | 5,537 | +0.00(+0.00%) |
Feb 25, 2003 | 3.439 | 3.439 | 3.439 | 3.439 | 325 | +0.02(+0.54%) |
Feb 24, 2003 | 3.420 | 3.420 | 3.420 | 3.420 | 651 | -0.00(-0.09%) |
Feb 21, 2003 | 3.396 | 3.423 | 3.396 | 3.423 | 1,954 | +0.03(+0.90%) |
Feb 20, 2003 | 3.393 | 3.393 | 3.393 | 3.393 | 32,571 | +0.00(+0.00%) |
Feb 19, 2003 | 3.393 | 3.393 | 3.393 | 3.393 | 651 | +0.00(+0.00%) |
Feb 18, 2003 | 3.436 | 3.436 | 3.393 | 3.393 | 1,954 | -0.03(-0.90%) |
Feb 14, 2003 | 3.423 | 3.423 | 3.423 | 3.423 | 1,628 | -0.01(-0.27%) |
Feb 13, 2003 | 3.460 | 3.460 | 3.423 | 3.432 | 14,331 | -0.03(-0.80%) |
Feb 12, 2003 | 3.460 | 3.460 | 3.460 | 3.460 | 651 | -0.04(-1.23%) |
Feb 11, 2003 | 3.500 | 3.503 | 3.500 | 3.503 | 5,862 | +0.00(+0.00%) |
Feb 10, 2003 | 3.503 | 3.503 | 3.503 | 3.503 | 2,279 | -0.01(-0.35%) |
Feb 07, 2003 | 3.577 | 3.577 | 3.515 | 3.515 | 21,496 | -0.08(-2.14%) |
Feb 06, 2003 | 3.638 | 3.654 | 3.592 | 3.592 | 12,051 | -0.05(-1.27%) |
Feb 05, 2003 | 3.684 | 3.684 | 3.607 | 3.638 | 16,937 | -0.05(-1.25%) |
Feb 04, 2003 | 3.700 | 3.700 | 3.684 | 3.684 | 13,028 | -0.03(-0.83%) |
Feb 03, 2003 | 3.761 | 3.761 | 3.700 | 3.715 | 7,491 | -0.02(-0.41%) |
Jan 31, 2003 | 3.687 | 3.761 | 3.681 | 3.730 | 15,308 | +0.04(+1.17%) |
Jan 30, 2003 | 3.687 | 3.687 | 3.687 | 3.687 | 325 | +0.00(+0.08%) |
Jan 29, 2003 | 3.684 | 3.684 | 3.669 | 3.684 | 38,108 | +0.00(+0.00%) |
Jan 28, 2003 | 3.684 | 3.684 | 3.678 | 3.684 | 247,215 | +0.00(+0.00%) |
Jan 27, 2003 | 3.654 | 3.700 | 3.647 | 3.684 | 14,331 | +0.00(+0.00%) |
Jan 24, 2003 | 3.684 | 3.684 | 3.684 | 3.684 | 7,817 | +0.00(+0.00%) |
Jan 23, 2003 | 3.684 | 3.684 | 3.669 | 3.684 | 5,537 | +0.00(+0.00%) |
Jan 22, 2003 | 3.684 | 3.684 | 3.684 | 3.684 | 2,279 | +0.00(+0.00%) |
Jan 21, 2003 | 3.727 | 3.727 | 3.684 | 3.684 | 25,731 | -0.04(-1.15%) |
Jan 17, 2003 | 3.715 | 3.727 | 3.687 | 3.727 | 3,582 | +0.04(+1.17%) |
Jan 16, 2003 | 3.724 | 3.724 | 3.684 | 3.684 | 9,445 | -0.02(-0.41%) |
Jan 15, 2003 | 3.684 | 3.730 | 3.684 | 3.700 | 10,097 | +0.00(+0.00%) |
Jan 14, 2003 | 3.684 | 3.712 | 3.654 | 3.700 | 13,354 | +0.02(+0.42%) |
Jan 13, 2003 | 3.684 | 3.684 | 3.654 | 3.684 | 5,211 | +0.00(+0.00%) |
Jan 10, 2003 | 3.669 | 3.727 | 3.638 | 3.684 | 45,599 | +0.05(+1.27%) |
Jan 09, 2003 | 3.684 | 3.684 | 3.638 | 3.638 | 26,056 | +0.00(+0.00%) |
Jan 08, 2003 | 3.684 | 3.684 | 3.638 | 3.638 | 24,428 | -0.05(-1.25%) |
Jan 07, 2003 | 3.690 | 3.690 | 3.654 | 3.684 | 26,382 | +0.00(+0.00%) |
Jan 06, 2003 | 3.715 | 3.715 | 3.669 | 3.684 | 13,679 | +0.00(+0.00%) |
Jan 03, 2003 | 3.776 | 3.776 | 3.654 | 3.684 | 31,268 | -0.15(-3.92%) |
Jan 02, 2003 | 3.822 | 3.835 | 3.779 | 3.835 | 11,725 | +0.03(+0.81%) |
Dec 31, 2002 | 3.700 | 3.804 | 3.700 | 3.804 | 6,839 | +0.10(+2.82%) |
Dec 30, 2002 | 3.623 | 3.700 | 3.623 | 3.700 | 7,165 | +0.08(+2.12%) |
Dec 27, 2002 | 3.638 | 3.681 | 3.623 | 3.623 | 13,028 | +0.00(+0.00%) |
Dec 26, 2002 | 3.561 | 3.623 | 3.561 | 3.623 | 4,559 | +0.08(+2.16%) |
Dec 24, 2002 | 3.531 | 3.546 | 3.531 | 3.546 | 2,931 | +0.03(+0.87%) |
Dec 23, 2002 | 3.531 | 3.531 | 3.515 | 3.515 | 2,279 | +0.02(+0.44%) |
Dec 20, 2002 | 3.515 | 3.531 | 3.491 | 3.500 | 2,279 | +0.00(+0.00%) |
Dec 19, 2002 | 3.469 | 3.500 | 3.469 | 3.500 | 418,539 | +0.06(+1.60%) |
Dec 18, 2002 | 3.445 | 3.445 | 3.445 | 3.445 | 2,279 | -0.01(-0.27%) |
Dec 17, 2002 | 3.423 | 3.454 | 3.408 | 3.454 | 20,519 | +0.02(+0.45%) |
Dec 16, 2002 | 3.393 | 3.439 | 3.393 | 3.439 | 2,931 | +0.04(+1.27%) |
Dec 13, 2002 | 3.393 | 3.396 | 3.393 | 3.396 | 1,302 | +0.00(+0.09%) |
Dec 12, 2002 | 3.331 | 3.393 | 3.331 | 3.393 | 15,959 | +0.06(+1.84%) |
Dec 11, 2002 | 3.331 | 3.362 | 3.331 | 3.331 | 15,634 | -0.02(-0.46%) |
Dec 10, 2002 | 3.380 | 3.393 | 3.347 | 3.347 | 22,148 | -0.05(-1.36%) |
Dec 09, 2002 | 3.393 | 3.393 | 3.380 | 3.393 | 9,119 | -0.02(-0.45%) |
Dec 06, 2002 | 3.408 | 3.408 | 3.408 | 3.408 | 1,628 | +0.02(+0.45%) |
Dec 05, 2002 | 3.408 | 3.408 | 3.347 | 3.393 | 11,725 | -0.03(-0.90%) |
Dec 04, 2002 | 3.423 | 3.426 | 3.411 | 3.423 | 4,234 | -0.02(-0.45%) |
Dec 03, 2002 | 3.469 | 3.469 | 3.423 | 3.439 | 17,262 | +0.00(+0.00%) |
Dec 02, 2002 | 3.439 | 3.439 | 3.439 | 3.439 | 0 | +0.00(+0.00%) |
Nov 29, 2002 | 3.454 | 3.454 | 3.439 | 3.439 | 2,605 | +0.00(+0.00%) |
Nov 27, 2002 | 3.423 | 3.454 | 3.411 | 3.439 | 9,445 | +0.02(+0.54%) |
Nov 26, 2002 | 3.417 | 3.420 | 3.365 | 3.420 | 14,982 | +0.03(+0.81%) |
Nov 25, 2002 | 3.423 | 3.423 | 3.393 | 3.393 | 6,839 | +0.00(+0.00%) |
Nov 22, 2002 | 3.393 | 3.393 | 3.377 | 3.393 | 18,565 | +0.00(+0.00%) |
Nov 21, 2002 | 3.454 | 3.485 | 3.377 | 3.393 | 25,405 | -0.06(-1.78%) |
Nov 20, 2002 | 3.439 | 3.469 | 3.439 | 3.454 | 4,234 | -0.01(-0.27%) |
Nov 19, 2002 | 3.568 | 3.568 | 3.439 | 3.463 | 22,474 | -0.10(-2.76%) |
Nov 18, 2002 | 3.561 | 3.561 | 3.561 | 3.561 | 0 | +0.00(+0.00%) |
Nov 15, 2002 | 3.515 | 3.561 | 3.485 | 3.561 | 28,011 | +0.02(+0.43%) |
Nov 14, 2002 | 3.531 | 3.546 | 3.531 | 3.546 | 26,382 | +0.06(+1.76%) |
Nov 13, 2002 | 3.454 | 3.485 | 3.454 | 3.485 | 2,279 | +0.02(+0.44%) |
Nov 12, 2002 | 3.469 | 3.469 | 3.469 | 3.469 | 325 | -0.02(-0.44%) |
Nov 11, 2002 | 3.485 | 3.491 | 3.485 | 3.485 | 3,908 | -0.02(-0.44%) |
Nov 08, 2002 | 3.469 | 3.500 | 3.469 | 3.500 | 6,839 | -0.02(-0.44%) |
Nov 07, 2002 | 3.515 | 3.531 | 3.506 | 3.515 | 7,817 | +0.05(+1.33%) |
Nov 06, 2002 | 3.423 | 3.469 | 3.408 | 3.469 | 14,005 | +0.05(+1.35%) |
Nov 05, 2002 | 3.377 | 3.439 | 3.377 | 3.423 | 11,399 | +0.02(+0.45%) |
Nov 04, 2002 | 3.411 | 3.411 | 3.362 | 3.408 | 16,611 | +0.02(+0.45%) |
Nov 01, 2002 | 3.439 | 3.439 | 3.393 | 3.393 | 6,514 | -0.02(-0.45%) |
Oct 31, 2002 | 3.374 | 3.408 | 3.371 | 3.408 | 27,685 | +0.05(+1.37%) |
Oct 30, 2002 | 3.362 | 3.362 | 3.362 | 3.362 | 0 | +0.00(+0.00%) |
Oct 29, 2002 | 3.408 | 3.408 | 3.362 | 3.362 | 16,611 | -0.05(-1.35%) |
Oct 28, 2002 | 3.454 | 3.454 | 3.393 | 3.408 | 5,081,102 | -0.05(-1.33%) |
Oct 25, 2002 | 3.454 | 3.454 | 3.420 | 3.454 | 5,862,810 | -0.06(-1.75%) |
Oct 24, 2002 | 3.531 | 3.531 | 3.485 | 3.515 | 12,377 | -0.02(-0.43%) |
Oct 23, 2002 | 3.515 | 3.531 | 3.485 | 3.531 | 24,102 | -0.02(-0.43%) |
Oct 22, 2002 | 3.531 | 3.546 | 3.509 | 3.546 | 3,582 | +0.02(+0.43%) |
Oct 21, 2002 | 3.485 | 3.561 | 3.463 | 3.531 | 4,234 | +0.05(+1.32%) |
Oct 18, 2002 | 3.531 | 3.531 | 3.485 | 3.485 | 13,679 | -0.02(-0.44%) |
Oct 17, 2002 | 3.442 | 3.500 | 3.393 | 3.500 | 32,571 | +0.00(+0.09%) |
Oct 16, 2002 | 3.515 | 3.515 | 3.479 | 3.497 | 5,862 | +0.01(+0.35%) |
Oct 15, 2002 | 3.439 | 3.525 | 3.408 | 3.485 | 22,148 | +0.08(+2.25%) |
Oct 14, 2002 | 3.439 | 3.469 | 3.408 | 3.408 | 8,142 | -0.06(-1.77%) |
Oct 11, 2002 | 3.423 | 3.500 | 3.393 | 3.469 | 32,245 | +0.02(+0.44%) |
Oct 10, 2002 | 3.273 | 3.485 | 3.273 | 3.454 | 47,879 | +0.11(+3.21%) |
Oct 09, 2002 | 3.377 | 3.393 | 3.347 | 3.347 | 8,468 | -0.06(-1.80%) |
Oct 08, 2002 | 3.377 | 3.432 | 3.377 | 3.408 | 14,982 | -0.03(-0.89%) |
Oct 07, 2002 | 3.393 | 3.485 | 3.362 | 3.439 | 24,428 | +0.08(+2.28%) |
Oct 04, 2002 | 3.393 | 3.393 | 3.316 | 3.362 | 358,282 | +0.00(+0.00%) |
Oct 03, 2002 | 3.417 | 3.417 | 3.362 | 3.362 | 14,982 | -0.03(-0.90%) |
Oct 02, 2002 | 3.423 | 3.454 | 3.393 | 3.393 | 14,331 | -0.05(-1.34%) |