Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 8.632 | 8.670 | 8.495 | 8.617 | 402,326 | +0.00(+0.00%) |
Aug 28, 2003 | 8.655 | 8.754 | 8.442 | 8.617 | 454,912 | -0.01(-0.09%) |
Aug 27, 2003 | 7.893 | 8.724 | 7.816 | 8.625 | 741,707 | +0.72(+9.06%) |
Aug 26, 2003 | 7.915 | 8.236 | 7.847 | 7.908 | 292,434 | -0.21(-2.63%) |
Aug 25, 2003 | 7.969 | 8.236 | 7.969 | 8.121 | 316,825 | +0.02(+0.28%) |
Aug 22, 2003 | 8.602 | 8.602 | 8.045 | 8.098 | 488,089 | -0.53(-6.17%) |
Aug 21, 2003 | 8.388 | 8.631 | 8.373 | 8.631 | 392,753 | +0.20(+2.33%) |
Aug 20, 2003 | 8.327 | 8.457 | 8.159 | 8.434 | 255,191 | +0.11(+1.37%) |
Aug 19, 2003 | 8.342 | 8.487 | 8.198 | 8.320 | 406,916 | +0.02(+0.18%) |
Aug 18, 2003 | 8.213 | 8.335 | 8.030 | 8.304 | 316,563 | +0.16(+1.97%) |
Aug 15, 2003 | 8.213 | 8.213 | 8.053 | 8.144 | 100,581 | -0.05(-0.56%) |
Aug 14, 2003 | 8.281 | 8.388 | 8.083 | 8.190 | 272,108 | -0.19(-2.27%) |
Aug 13, 2003 | 8.007 | 8.388 | 8.007 | 8.381 | 168,510 | +0.37(+4.57%) |
Aug 12, 2003 | 8.007 | 8.198 | 7.984 | 8.015 | 126,546 | -0.02(-0.28%) |
Aug 11, 2003 | 8.121 | 8.152 | 7.908 | 8.037 | 111,465 | +0.02(+0.29%) |
Aug 08, 2003 | 7.877 | 8.129 | 7.786 | 8.015 | 613,062 | +0.20(+2.54%) |
Aug 07, 2003 | 7.900 | 8.251 | 7.694 | 7.816 | 369,542 | +0.00(+0.00%) |
Aug 06, 2003 | 7.771 | 8.236 | 7.679 | 7.816 | 447,699 | -0.07(-0.87%) |
Aug 05, 2003 | 8.480 | 8.579 | 7.481 | 7.885 | 891,334 | -0.57(-6.76%) |
Aug 04, 2003 | 8.541 | 8.594 | 8.388 | 8.457 | 140,053 | -0.10(-1.16%) |
Aug 01, 2003 | 8.831 | 8.831 | 8.495 | 8.556 | 283,385 | -0.13(-1.49%) |
Jul 31, 2003 | 8.785 | 8.998 | 8.617 | 8.686 | 600,342 | -0.12(-1.39%) |
Jul 30, 2003 | 9.456 | 9.570 | 8.419 | 8.808 | 1,083,055 | -0.89(-9.20%) |
Jul 29, 2003 | 9.768 | 10.05 | 9.471 | 9.700 | 249,159 | -0.32(-3.20%) |
Jul 28, 2003 | 10.10 | 10.11 | 9.776 | 10.02 | 141,758 | -0.05(-0.46%) |
Jul 25, 2003 | 10.15 | 10.20 | 9.807 | 10.07 | 156,183 | -0.02(-0.23%) |
Jul 24, 2003 | 10.49 | 10.84 | 9.883 | 10.09 | 1,100,365 | -0.09(-0.90%) |
Jul 23, 2003 | 9.951 | 10.27 | 9.951 | 10.18 | 268,174 | +0.27(+2.69%) |
Jul 22, 2003 | 9.784 | 9.913 | 9.655 | 9.913 | 154,347 | +0.14(+1.40%) |
Jul 21, 2003 | 9.906 | 9.967 | 9.685 | 9.776 | 215,063 | +0.02(+0.23%) |
Jul 18, 2003 | 9.837 | 9.951 | 9.540 | 9.753 | 129,038 | -0.16(-1.62%) |
Jul 17, 2003 | 10.14 | 10.27 | 9.768 | 9.913 | 279,582 | -0.40(-3.85%) |
Jul 16, 2003 | 10.37 | 10.52 | 10.10 | 10.31 | 198,016 | -0.06(-0.59%) |
Jul 15, 2003 | 10.26 | 10.68 | 10.03 | 10.37 | 547,494 | +0.19(+1.87%) |
Jul 14, 2003 | 9.951 | 10.18 | 9.799 | 10.18 | 404,162 | +0.27(+2.77%) |
Jul 11, 2003 | 9.951 | 9.967 | 9.700 | 9.906 | 161,691 | -0.04(-0.38%) |
Jul 10, 2003 | 10.31 | 10.33 | 9.791 | 9.944 | 290,729 | -0.30(-2.90%) |
Jul 09, 2003 | 9.959 | 10.29 | 9.814 | 10.24 | 522,841 | +0.25(+2.52%) |
Jul 08, 2003 | 9.326 | 10.14 | 9.174 | 9.990 | 1,190,194 | +0.73(+7.91%) |
Jul 07, 2003 | 8.785 | 9.258 | 8.541 | 9.258 | 394,589 | +0.63(+7.34%) |
Jul 03, 2003 | 8.663 | 8.808 | 8.548 | 8.625 | 100,188 | -0.07(-0.79%) |
Jul 02, 2003 | 8.510 | 8.800 | 8.426 | 8.693 | 424,226 | +0.21(+2.43%) |
Jul 01, 2003 | 9.113 | 9.113 | 8.274 | 8.487 | 605,456 | -0.55(-6.08%) |
Jun 30, 2003 | 8.731 | 9.242 | 8.715 | 9.036 | 379,061 | +0.31(+3.58%) |
Jun 27, 2003 | 8.381 | 8.769 | 8.335 | 8.724 | 486,510 | +0.34(+4.09%) |
Jun 26, 2003 | 8.403 | 8.510 | 8.220 | 8.381 | 243,258 | +0.07(+0.83%) |
Jun 25, 2003 | 8.411 | 8.411 | 8.274 | 8.312 | 354,592 | -0.08(-0.91%) |
Jun 24, 2003 | 8.388 | 8.426 | 8.236 | 8.388 | 367,313 | +0.00(+0.00%) |
Jun 23, 2003 | 8.495 | 8.975 | 8.388 | 8.388 | 496,744 | -0.42(-4.76%) |
Jun 20, 2003 | 9.151 | 9.502 | 8.564 | 8.808 | 782,753 | -0.34(-3.67%) |
Jun 19, 2003 | 9.242 | 9.486 | 9.052 | 9.143 | 266,731 | -0.22(-2.36%) |
Jun 18, 2003 | 9.029 | 9.372 | 8.922 | 9.364 | 414,391 | +0.49(+5.50%) |
Jun 17, 2003 | 8.434 | 8.884 | 8.289 | 8.876 | 557,592 | +0.43(+5.05%) |
Jun 16, 2003 | 8.571 | 8.583 | 8.312 | 8.449 | 535,167 | -0.06(-0.72%) |
Jun 13, 2003 | 8.846 | 9.029 | 8.449 | 8.510 | 398,392 | -0.42(-4.70%) |
Jun 12, 2003 | 9.303 | 9.319 | 8.686 | 8.930 | 352,757 | -0.30(-3.22%) |
Jun 11, 2003 | 9.448 | 9.463 | 9.197 | 9.227 | 560,477 | -0.31(-3.20%) |
Jun 10, 2003 | 9.593 | 9.677 | 9.212 | 9.532 | 289,155 | -0.01(-0.15%) |
Jun 09, 2003 | 9.875 | 9.875 | 9.395 | 9.547 | 267,387 | -0.38(-3.84%) |
Jun 06, 2003 | 10.18 | 10.59 | 9.646 | 9.928 | 413,735 | -0.24(-2.41%) |
Jun 05, 2003 | 9.990 | 10.17 | 9.761 | 10.17 | 579,098 | +0.25(+2.54%) |
Jun 04, 2003 | 9.738 | 9.990 | 9.723 | 9.921 | 390,917 | +0.23(+2.36%) |
Jun 03, 2003 | 9.974 | 10.17 | 9.593 | 9.692 | 441,667 | -0.43(-4.22%) |
Jun 02, 2003 | 10.24 | 10.24 | 9.913 | 10.12 | 761,115 | -0.02(-0.23%) |
May 30, 2003 | 9.707 | 10.15 | 9.486 | 10.14 | 1,426,239 | +0.69(+7.34%) |
May 29, 2003 | 8.731 | 9.456 | 8.609 | 9.448 | 884,384 | +0.69(+7.93%) |
May 28, 2003 | 9.273 | 9.303 | 8.678 | 8.754 | 593,523 | -0.28(-3.05%) |
May 27, 2003 | 8.998 | 9.272 | 8.907 | 9.030 | 961,885 | +0.31(+3.52%) |
May 23, 2003 | 9.151 | 9.242 | 8.655 | 8.722 | 353,806 | +0.03(+0.33%) |
May 22, 2003 | 8.320 | 9.151 | 8.320 | 8.693 | 974,737 | +0.37(+4.49%) |
May 21, 2003 | 8.388 | 8.487 | 8.159 | 8.320 | 208,506 | -0.05(-0.55%) |
May 20, 2003 | 8.518 | 8.518 | 8.068 | 8.365 | 320,235 | -0.19(-2.23%) |
May 19, 2003 | 8.693 | 8.861 | 8.274 | 8.556 | 597,064 | -0.14(-1.58%) |
May 16, 2003 | 7.481 | 8.960 | 7.321 | 8.693 | 1,936,491 | +1.21(+16.21%) |
May 15, 2003 | 7.061 | 7.557 | 6.977 | 7.481 | 286,664 | +0.35(+4.92%) |
May 14, 2003 | 6.833 | 7.244 | 6.833 | 7.130 | 183,722 | +0.21(+2.97%) |
May 13, 2003 | 7.145 | 7.145 | 6.878 | 6.924 | 203,261 | -0.24(-3.40%) |
May 12, 2003 | 6.901 | 7.214 | 6.871 | 7.168 | 174,804 | +0.22(+3.18%) |
May 09, 2003 | 7.092 | 7.153 | 6.840 | 6.947 | 363,903 | -0.11(-1.51%) |
May 08, 2003 | 7.138 | 7.160 | 7.016 | 7.054 | 147,003 | +0.00(+0.00%) |
May 07, 2003 | 6.977 | 7.176 | 6.833 | 7.054 | 131,005 | +0.21(+3.01%) |
May 06, 2003 | 7.199 | 7.321 | 6.634 | 6.848 | 372,034 | -0.34(-4.67%) |
May 05, 2003 | 7.145 | 7.282 | 6.962 | 7.183 | 220,964 | -0.06(-0.84%) |
May 02, 2003 | 7.214 | 7.351 | 6.871 | 7.244 | 186,213 | +0.04(+0.53%) |
May 01, 2003 | 6.977 | 7.313 | 6.901 | 7.206 | 397,081 | +0.15(+2.16%) |
Apr 30, 2003 | 7.176 | 7.260 | 6.444 | 7.054 | 704,333 | -0.19(-2.63%) |
Apr 29, 2003 | 7.717 | 7.740 | 7.176 | 7.244 | 455,961 | -0.47(-6.13%) |
Apr 28, 2003 | 7.359 | 7.809 | 7.359 | 7.717 | 228,570 | +0.29(+3.90%) |
Apr 25, 2003 | 7.542 | 7.542 | 7.382 | 7.427 | 195,262 | -0.11(-1.42%) |
Apr 24, 2003 | 7.778 | 7.870 | 7.481 | 7.534 | 251,257 | -0.27(-3.42%) |
Apr 23, 2003 | 7.549 | 8.037 | 7.473 | 7.801 | 350,396 | +0.27(+3.54%) |
Apr 22, 2003 | 7.671 | 7.671 | 7.473 | 7.534 | 201,425 | -0.09(-1.14%) |
Apr 21, 2003 | 7.549 | 7.633 | 7.482 | 7.621 | 373,870 | +0.17(+2.29%) |
Apr 17, 2003 | 7.572 | 7.618 | 7.298 | 7.450 | 141,233 | +0.11(+1.45%) |
Apr 16, 2003 | 7.549 | 7.778 | 7.305 | 7.343 | 267,518 | -0.25(-3.31%) |
Apr 15, 2003 | 7.549 | 8.007 | 7.504 | 7.595 | 265,157 | +0.07(+0.91%) |
Apr 14, 2003 | 7.588 | 7.588 | 7.488 | 7.527 | 101,237 | +0.04(+0.51%) |
Apr 11, 2003 | 7.588 | 7.664 | 7.481 | 7.488 | 199,851 | +0.03(+0.41%) |
Apr 10, 2003 | 7.244 | 7.565 | 7.244 | 7.458 | 124,448 | -0.06(-0.81%) |
Apr 09, 2003 | 7.252 | 7.549 | 7.199 | 7.519 | 227,521 | +0.35(+4.89%) |
Apr 08, 2003 | 7.549 | 7.549 | 7.168 | 7.168 | 174,542 | -0.27(-3.69%) |
Apr 07, 2003 | 7.656 | 7.839 | 7.435 | 7.443 | 272,894 | -0.06(-0.81%) |
Apr 04, 2003 | 7.671 | 7.740 | 7.435 | 7.504 | 111,465 | -0.16(-2.09%) |
Apr 03, 2003 | 7.847 | 7.847 | 7.435 | 7.664 | 371,640 | -0.08(-0.98%) |
Apr 02, 2003 | 7.740 | 7.816 | 7.549 | 7.739 | 1,198,455 | +0.19(+2.52%) |
Apr 01, 2003 | 6.901 | 7.626 | 6.863 | 7.549 | 1,058,533 | +0.68(+9.88%) |
Mar 31, 2003 | 7.130 | 7.130 | 6.825 | 6.871 | 187,729 | -0.03(-0.44%) |
Mar 28, 2003 | 7.183 | 7.199 | 6.898 | 6.901 | 196,960 | -0.18(-2.48%) |
Mar 27, 2003 | 6.848 | 7.130 | 6.421 | 7.077 | 115,308 | +0.21(+3.11%) |
Mar 26, 2003 | 7.016 | 7.130 | 6.733 | 6.863 | 137,693 | -0.23(-3.23%) |
Mar 25, 2003 | 6.672 | 7.092 | 6.596 | 7.092 | 123,137 | +0.47(+7.03%) |
Mar 24, 2003 | 6.711 | 6.711 | 6.520 | 6.626 | 62,814 | -0.10(-1.49%) |
Mar 21, 2003 | 6.825 | 6.833 | 6.672 | 6.726 | 361,936 | +0.01(+0.11%) |
Mar 20, 2003 | 6.688 | 6.772 | 6.535 | 6.718 | 694,629 | +0.18(+2.80%) |
Mar 19, 2003 | 6.062 | 6.535 | 5.948 | 6.535 | 700,399 | +0.47(+7.80%) |
Mar 18, 2003 | 6.062 | 6.085 | 5.818 | 6.062 | 58,749 | +0.00(+0.00%) |
Mar 17, 2003 | 5.933 | 6.139 | 5.765 | 6.062 | 92,188 | +0.11(+1.92%) |
Mar 14, 2003 | 6.040 | 6.101 | 5.940 | 5.948 | 52,192 | -0.08(-1.27%) |
Mar 13, 2003 | 5.872 | 6.101 | 5.734 | 6.024 | 127,858 | +0.28(+4.91%) |
Mar 12, 2003 | 5.757 | 5.894 | 5.681 | 5.742 | 100,744 | -0.05(-0.92%) |
Mar 11, 2003 | 5.811 | 5.864 | 5.788 | 5.795 | 21,244 | +0.03(+0.53%) |
Mar 10, 2003 | 5.795 | 5.925 | 5.719 | 5.765 | 72,911 | +0.04(+0.67%) |
Mar 07, 2003 | 5.795 | 5.979 | 5.666 | 5.727 | 53,765 | -0.21(-3.47%) |
Mar 06, 2003 | 5.734 | 5.986 | 5.567 | 5.933 | 145,430 | +0.05(+0.92%) |
Mar 05, 2003 | 5.757 | 5.910 | 5.673 | 5.879 | 180,181 | +0.15(+2.65%) |
Mar 04, 2003 | 5.559 | 5.750 | 5.544 | 5.727 | 126,940 | +0.18(+3.30%) |
Mar 03, 2003 | 5.452 | 5.597 | 5.452 | 5.544 | 62,945 | +0.09(+1.68%) |
Feb 28, 2003 | 5.429 | 5.582 | 5.338 | 5.452 | 270,665 | -0.05(-0.97%) |
Feb 27, 2003 | 5.567 | 5.666 | 5.437 | 5.506 | 209,293 | -0.04(-0.69%) |
Feb 26, 2003 | 5.468 | 5.605 | 5.468 | 5.544 | 192,246 | +0.07(+1.25%) |
Feb 25, 2003 | 5.567 | 5.567 | 5.376 | 5.475 | 78,681 | -0.03(-0.55%) |
Feb 24, 2003 | 5.376 | 5.795 | 5.376 | 5.506 | 141,758 | +0.08(+1.55%) |
Feb 21, 2003 | 5.262 | 5.498 | 5.262 | 5.422 | 116,842 | +0.16(+3.04%) |
Feb 20, 2003 | 5.185 | 5.300 | 5.163 | 5.262 | 69,108 | -0.02(-0.29%) |
Feb 19, 2003 | 5.102 | 5.285 | 5.102 | 5.277 | 137,037 | +0.09(+1.76%) |
Feb 18, 2003 | 5.033 | 5.246 | 5.033 | 5.185 | 64,781 | +0.18(+3.66%) |
Feb 14, 2003 | 4.728 | 5.147 | 4.728 | 5.002 | 456,485 | +0.21(+4.29%) |
Feb 13, 2003 | 4.789 | 4.819 | 4.652 | 4.797 | 114,482 | +0.02(+0.32%) |
Feb 12, 2003 | 4.911 | 5.018 | 4.766 | 4.781 | 555,362 | -0.09(-1.88%) |
Feb 11, 2003 | 4.888 | 5.033 | 4.804 | 4.873 | 364,297 | -0.05(-0.93%) |
Feb 10, 2003 | 5.147 | 5.147 | 4.766 | 4.919 | 238,537 | +0.01(+0.17%) |
Feb 07, 2003 | 5.109 | 5.178 | 4.774 | 4.910 | 155,265 | -0.12(-2.44%) |
Feb 06, 2003 | 5.292 | 5.292 | 4.964 | 5.033 | 101,499 | -0.05(-1.05%) |
Feb 05, 2003 | 5.208 | 5.277 | 5.002 | 5.086 | 113,039 | -0.18(-3.33%) |
Feb 04, 2003 | 5.338 | 5.338 | 5.185 | 5.262 | 60,847 | -0.08(-1.57%) |
Feb 03, 2003 | 5.475 | 5.559 | 5.338 | 5.346 | 50,356 | -0.08(-1.41%) |
Jan 31, 2003 | 5.490 | 5.567 | 5.376 | 5.422 | 46,160 | -0.15(-2.72%) |
Jan 30, 2003 | 5.620 | 6.001 | 5.490 | 5.574 | 160,276 | -0.05(-0.83%) |
Jan 29, 2003 | 5.727 | 5.727 | 5.490 | 5.620 | 87,468 | +0.03(+0.55%) |
Jan 28, 2003 | 5.338 | 5.719 | 5.338 | 5.590 | 139,135 | +0.28(+5.32%) |
Jan 27, 2003 | 5.643 | 5.704 | 5.124 | 5.307 | 281,025 | -0.42(-7.32%) |
Jan 24, 2003 | 5.910 | 6.017 | 5.681 | 5.727 | 57,044 | -0.21(-3.47%) |
Jan 23, 2003 | 5.666 | 6.009 | 5.666 | 5.933 | 89,435 | +0.21(+3.73%) |
Jan 22, 2003 | 5.681 | 6.024 | 5.635 | 5.719 | 58,486 | -0.05(-0.79%) |
Jan 21, 2003 | 5.925 | 5.933 | 5.696 | 5.765 | 60,978 | -0.14(-2.45%) |
Jan 17, 2003 | 6.093 | 6.093 | 5.910 | 5.910 | 79,993 | -0.11(-1.77%) |
Jan 16, 2003 | 5.910 | 6.093 | 5.910 | 6.017 | 141,496 | -0.01(-0.13%) |
Jan 15, 2003 | 6.101 | 6.139 | 5.895 | 6.024 | 231,718 | -0.05(-0.88%) |
Jan 14, 2003 | 6.101 | 6.108 | 6.024 | 6.078 | 128,120 | -0.02(-0.25%) |
Jan 13, 2003 | 5.940 | 6.108 | 5.879 | 6.093 | 134,808 | +0.33(+5.81%) |
Jan 10, 2003 | 5.795 | 5.910 | 5.643 | 5.758 | 303,843 | +0.00(+0.01%) |
Jan 09, 2003 | 5.643 | 5.795 | 5.635 | 5.757 | 131,660 | +0.21(+3.71%) |
Jan 08, 2003 | 5.513 | 5.590 | 5.513 | 5.551 | 208,900 | +0.10(+1.82%) |
Jan 07, 2003 | 5.376 | 5.452 | 5.338 | 5.452 | 106,745 | +0.08(+1.42%) |
Jan 06, 2003 | 5.315 | 5.452 | 5.132 | 5.376 | 67,535 | +0.17(+3.36%) |
Jan 03, 2003 | 5.414 | 5.414 | 5.170 | 5.201 | 51,012 | -0.11(-2.00%) |
Jan 02, 2003 | 5.170 | 5.368 | 5.094 | 5.307 | 52,847 | +0.14(+2.65%) |
Dec 31, 2002 | 4.919 | 5.376 | 4.919 | 5.170 | 201,818 | +0.11(+2.26%) |
Dec 30, 2002 | 5.368 | 5.368 | 4.903 | 5.056 | 58,617 | -0.12(-2.23%) |
Dec 27, 2002 | 5.307 | 5.368 | 5.147 | 5.171 | 27,669 | -0.22(-4.09%) |
Dec 26, 2002 | 5.483 | 5.483 | 5.307 | 5.391 | 31,866 | +0.08(+1.58%) |
Dec 24, 2002 | 5.376 | 5.376 | 5.254 | 5.307 | 28,850 | -0.07(-1.28%) |
Dec 23, 2002 | 5.216 | 5.376 | 5.056 | 5.376 | 59,404 | +0.23(+4.44%) |
Dec 20, 2002 | 5.216 | 5.849 | 5.056 | 5.147 | 92,451 | -0.27(-4.93%) |
Dec 19, 2002 | 5.407 | 5.445 | 5.140 | 5.414 | 90,353 | +0.07(+1.28%) |
Dec 18, 2002 | 5.437 | 5.521 | 5.246 | 5.346 | 59,667 | -0.11(-1.96%) |
Dec 17, 2002 | 5.521 | 5.559 | 5.361 | 5.452 | 38,947 | -0.03(-0.56%) |
Dec 16, 2002 | 5.384 | 5.498 | 5.201 | 5.483 | 42,881 | +0.11(+2.13%) |
Dec 13, 2002 | 5.521 | 5.643 | 5.361 | 5.368 | 61,240 | -0.16(-2.90%) |
Dec 12, 2002 | 5.605 | 5.666 | 5.414 | 5.529 | 87,336 | -0.11(-1.89%) |
Dec 11, 2002 | 5.551 | 5.689 | 5.551 | 5.635 | 39,340 | +0.11(+1.93%) |
Dec 10, 2002 | 5.536 | 5.605 | 5.498 | 5.529 | 56,126 | -0.09(-1.63%) |
Dec 09, 2002 | 5.612 | 5.864 | 5.422 | 5.620 | 48,520 | -0.12(-2.12%) |
Dec 06, 2002 | 5.712 | 5.918 | 5.407 | 5.742 | 54,815 | -0.05(-0.92%) |
Dec 05, 2002 | 5.963 | 6.062 | 5.597 | 5.795 | 92,320 | -0.21(-3.43%) |
Dec 04, 2002 | 5.933 | 6.062 | 5.795 | 6.001 | 73,960 | +0.07(+1.16%) |
Dec 03, 2002 | 6.024 | 6.024 | 5.773 | 5.933 | 59,667 | -0.07(-1.13%) |
Dec 02, 2002 | 5.689 | 6.001 | 5.681 | 6.001 | 145,168 | +0.17(+2.86%) |
Nov 29, 2002 | 5.849 | 5.933 | 5.795 | 5.834 | 182,148 | -0.02(-0.26%) |
Nov 27, 2002 | 5.795 | 5.864 | 5.681 | 5.849 | 164,182 | +0.11(+1.99%) |
Nov 26, 2002 | 5.643 | 5.910 | 5.567 | 5.734 | 306,990 | +0.11(+1.90%) |
Nov 25, 2002 | 5.506 | 5.643 | 5.468 | 5.628 | 278,796 | +0.16(+2.93%) |
Nov 22, 2002 | 5.292 | 5.506 | 5.292 | 5.468 | 210,867 | +0.10(+1.85%) |
Nov 21, 2002 | 5.337 | 5.490 | 5.292 | 5.368 | 128,120 | -0.01(-0.27%) |
Nov 20, 2002 | 5.262 | 5.402 | 5.262 | 5.383 | 62,683 | +0.04(+0.84%) |
Nov 19, 2002 | 5.429 | 5.452 | 5.269 | 5.338 | 239,061 | -0.08(-1.55%) |
Nov 18, 2002 | 5.544 | 5.596 | 5.400 | 5.422 | 64,912 | +0.03(+0.64%) |
Nov 15, 2002 | 5.262 | 5.567 | 5.261 | 5.388 | 314,989 | +0.13(+2.39%) |
Nov 14, 2002 | 5.338 | 5.338 | 5.261 | 5.262 | 144,118 | -0.04(-0.72%) |
Nov 13, 2002 | 5.323 | 5.323 | 5.285 | 5.300 | 46,815 | -0.03(-0.57%) |
Nov 12, 2002 | 5.338 | 5.376 | 5.307 | 5.330 | 116,186 | -0.04(-0.71%) |
Nov 11, 2002 | 5.513 | 5.513 | 5.368 | 5.368 | 69,108 | -0.16(-2.90%) |
Nov 08, 2002 | 5.529 | 5.567 | 5.437 | 5.529 | 52,979 | -0.01(-0.14%) |
Nov 07, 2002 | 5.452 | 5.567 | 5.452 | 5.536 | 145,430 | +0.05(+0.83%) |
Nov 06, 2002 | 5.254 | 5.521 | 5.254 | 5.490 | 77,632 | +0.05(+0.84%) |
Nov 05, 2002 | 5.483 | 5.483 | 5.185 | 5.445 | 76,321 | +0.27(+5.31%) |
Nov 04, 2002 | 5.338 | 5.490 | 5.163 | 5.170 | 137,693 | -0.17(-3.13%) |
Nov 01, 2002 | 5.208 | 5.337 | 5.147 | 5.337 | 158,412 | +0.15(+2.93%) |
Oct 31, 2002 | 5.041 | 5.185 | 5.033 | 5.185 | 151,616 | +0.15(+3.03%) |
Oct 30, 2002 | 4.819 | 5.101 | 4.774 | 5.033 | 253,835 | +0.26(+5.43%) |
Oct 29, 2002 | 4.896 | 4.911 | 4.736 | 4.774 | 190,803 | +0.02(+0.32%) |
Oct 28, 2002 | 4.774 | 4.896 | 4.758 | 4.758 | 70,813 | -0.02(-0.32%) |
Oct 25, 2002 | 4.766 | 4.797 | 4.598 | 4.774 | 45,504 | +0.08(+1.64%) |
Oct 24, 2002 | 4.606 | 4.804 | 4.606 | 4.697 | 54,815 | -0.02(-0.48%) |
Oct 23, 2002 | 4.461 | 4.728 | 4.400 | 4.720 | 74,606 | +0.28(+6.34%) |
Oct 22, 2002 | 4.949 | 5.147 | 4.347 | 4.438 | 398,261 | -0.37(-7.62%) |
Oct 21, 2002 | 4.423 | 4.804 | 4.423 | 4.804 | 142,414 | +0.24(+5.18%) |
Oct 18, 2002 | 4.385 | 4.614 | 4.385 | 4.568 | 347,904 | +0.24(+5.46%) |
Oct 17, 2002 | 3.958 | 4.385 | 3.946 | 4.331 | 298,728 | +0.44(+11.37%) |
Oct 16, 2002 | 3.660 | 4.003 | 3.660 | 3.889 | 71,600 | +0.04(+0.99%) |
Oct 15, 2002 | 3.737 | 3.927 | 3.736 | 3.851 | 197,622 | +0.23(+6.32%) |
Oct 14, 2002 | 3.767 | 3.767 | 3.454 | 3.622 | 121,694 | -0.11(-2.86%) |
Oct 11, 2002 | 3.454 | 3.759 | 3.454 | 3.729 | 363,116 | +0.22(+6.30%) |
Oct 10, 2002 | 3.378 | 3.515 | 3.378 | 3.508 | 73,829 | +0.02(+0.44%) |
Oct 09, 2002 | 3.737 | 3.737 | 3.386 | 3.493 | 24,784 | -0.08(-2.14%) |
Oct 08, 2002 | 3.439 | 3.569 | 3.393 | 3.569 | 75,796 | -0.13(-3.51%) |
Oct 07, 2002 | 3.531 | 3.775 | 3.393 | 3.698 | 202,347 | +0.11(+3.19%) |
Oct 04, 2002 | 3.744 | 3.798 | 3.584 | 3.584 | 137,693 | -0.23(-6.00%) |
Oct 03, 2002 | 3.813 | 3.988 | 3.737 | 3.813 | 64,256 | -0.02(-0.60%) |
Oct 02, 2002 | 3.965 | 4.156 | 3.760 | 3.836 | 98,614 | -0.13(-3.27%) |
Oct 01, 2002 | 4.003 | 4.003 | 3.775 | 3.965 | 6,701,072 | -0.01(-0.19%) |
Sep 30, 2002 | 3.698 | 4.232 | 3.698 | 3.973 | 86,287 | +0.12(+3.17%) |
Sep 27, 2002 | 3.965 | 4.026 | 3.721 | 3.851 | 70,944 | -0.09(-2.28%) |
Sep 26, 2002 | 3.493 | 3.942 | 3.470 | 3.941 | 471,435 | +0.43(+12.35%) |
Sep 25, 2002 | 3.448 | 3.557 | 3.448 | 3.508 | 234,734 | -0.02(-0.65%) |
Sep 24, 2002 | 3.508 | 3.646 | 3.470 | 3.531 | 356,365 | -0.21(-5.68%) |
Sep 23, 2002 | 3.870 | 3.912 | 3.584 | 3.743 | 117,367 | -0.15(-3.75%) |
Sep 20, 2002 | 3.965 | 4.003 | 3.782 | 3.889 | 293,352 | -0.11(-2.86%) |
Sep 19, 2002 | 4.026 | 4.026 | 3.874 | 4.003 | 171,434 | -0.02(-0.57%) |
Sep 18, 2002 | 3.988 | 4.071 | 3.927 | 4.026 | 94,024 | -0.03(-0.75%) |
Sep 17, 2002 | 4.110 | 4.148 | 3.927 | 4.057 | 156,314 | -0.05(-1.30%) |
Sep 16, 2002 | 4.156 | 4.186 | 4.042 | 4.110 | 42,357 | -0.05(-1.10%) |
Sep 13, 2002 | 4.270 | 4.308 | 4.156 | 4.156 | 180,443 | -0.15(-3.54%) |
Sep 12, 2002 | 4.316 | 4.385 | 4.263 | 4.308 | 6,137,185 | -0.04(-0.88%) |
Sep 11, 2002 | 4.466 | 4.466 | 4.317 | 4.347 | 15,605 | -0.08(-1.72%) |
Sep 10, 2002 | 4.514 | 4.514 | 4.316 | 4.423 | 18,637 | -0.03(-0.69%) |
Sep 09, 2002 | 4.453 | 4.453 | 4.324 | 4.453 | 20,573 | +0.03(+0.69%) |
Sep 06, 2002 | 4.445 | 4.484 | 4.263 | 4.423 | 33,308 | +0.15(+3.57%) |
Sep 05, 2002 | 4.499 | 4.499 | 4.270 | 4.270 | 135,857 | -0.19(-4.27%) |
Sep 04, 2002 | 4.308 | 4.461 | 4.308 | 4.461 | 94,287 | +0.16(+3.72%) |