Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 8.424 | 8.562 | 8.001 | 8.129 | 394,518 | -0.33(-3.95%) |
Sep 29, 2003 | 7.913 | 8.483 | 7.913 | 8.463 | 462,984 | +0.65(+8.30%) |
Sep 26, 2003 | 8.483 | 8.404 | 7.785 | 7.815 | 657,903 | -0.67(-7.88%) |
Sep 25, 2003 | 8.670 | 8.807 | 8.375 | 8.483 | 306,214 | -0.21(-2.38%) |
Sep 24, 2003 | 9.338 | 9.338 | 8.680 | 8.689 | 355,961 | -0.65(-6.95%) |
Sep 23, 2003 | 8.955 | 9.338 | 8.955 | 9.338 | 234,493 | +0.34(+3.83%) |
Sep 22, 2003 | 9.338 | 9.348 | 8.955 | 8.994 | 476,718 | -0.62(-6.44%) |
Sep 19, 2003 | 9.289 | 9.613 | 9.289 | 9.613 | 839,394 | +0.42(+4.60%) |
Sep 18, 2003 | 9.073 | 9.191 | 8.857 | 9.191 | 251,991 | +0.09(+0.97%) |
Sep 17, 2003 | 8.975 | 9.122 | 8.916 | 9.102 | 170,910 | +0.07(+0.76%) |
Sep 16, 2003 | 8.729 | 9.063 | 8.689 | 9.034 | 414,559 | +0.23(+2.57%) |
Sep 15, 2003 | 8.807 | 9.151 | 8.748 | 8.807 | 342,838 | -0.04(-0.44%) |
Sep 12, 2003 | 8.699 | 8.975 | 8.621 | 8.847 | 425,750 | +0.07(+0.78%) |
Sep 11, 2003 | 8.444 | 8.886 | 8.434 | 8.778 | 661,260 | +0.34(+4.08%) |
Sep 10, 2003 | 8.994 | 8.994 | 8.404 | 8.434 | 646,305 | -0.63(-6.94%) |
Sep 09, 2003 | 8.965 | 9.063 | 8.866 | 9.063 | 476,311 | +0.02(+0.22%) |
Sep 08, 2003 | 9.024 | 9.289 | 8.857 | 9.043 | 753,430 | +0.02(+0.22%) |
Sep 05, 2003 | 9.387 | 9.387 | 8.798 | 9.024 | 1,250,799 | -0.51(-5.36%) |
Sep 04, 2003 | 9.554 | 9.702 | 9.319 | 9.535 | 463,899 | -0.02(-0.21%) |
Sep 03, 2003 | 9.437 | 9.633 | 9.397 | 9.554 | 524,633 | +0.12(+1.25%) |
Sep 02, 2003 | 9.338 | 9.466 | 9.063 | 9.437 | 666,347 | +0.09(+0.95%) |
Aug 29, 2003 | 8.965 | 9.348 | 8.847 | 9.348 | 605,002 | +0.34(+3.82%) |
Aug 28, 2003 | 8.975 | 9.191 | 8.847 | 9.004 | 953,741 | +0.01(+0.11%) |
Aug 27, 2003 | 8.798 | 9.092 | 8.680 | 8.994 | 1,212,955 | +0.23(+2.58%) |
Aug 26, 2003 | 8.306 | 8.768 | 8.286 | 8.768 | 1,060,051 | +0.52(+6.32%) |
Aug 25, 2003 | 8.257 | 8.316 | 8.060 | 8.247 | 995,858 | +0.07(+0.84%) |
Aug 22, 2003 | 8.011 | 8.188 | 7.982 | 8.178 | 1,115,088 | +0.10(+1.22%) |
Aug 21, 2003 | 7.775 | 8.355 | 7.775 | 8.080 | 1,029,938 | +0.38(+4.98%) |
Aug 20, 2003 | 7.225 | 7.697 | 7.127 | 7.697 | 1,202,375 | +0.42(+5.81%) |
Aug 19, 2003 | 7.372 | 7.471 | 7.274 | 7.274 | 1,070,224 | -0.10(-1.33%) |
Aug 18, 2003 | 7.372 | 7.618 | 7.274 | 7.372 | 2,398,239 | +0.59(+8.70%) |
Aug 15, 2003 | 6.881 | 7.195 | 6.389 | 6.782 | 3,951,286 | +1.49(+28.25%) |
Aug 14, 2003 | 5.288 | 5.475 | 5.229 | 5.288 | 156,362 | +0.06(+1.13%) |
Aug 13, 2003 | 5.524 | 5.632 | 5.210 | 5.229 | 310,792 | -0.22(-3.97%) |
Aug 12, 2003 | 5.210 | 5.495 | 5.151 | 5.446 | 372,137 | +0.34(+6.74%) |
Aug 11, 2003 | 4.777 | 5.102 | 4.777 | 5.102 | 270,506 | +0.24(+4.85%) |
Aug 08, 2003 | 4.826 | 4.993 | 4.748 | 4.866 | 521,988 | +0.05(+1.02%) |
Aug 07, 2003 | 4.620 | 4.964 | 4.620 | 4.817 | 1,753,968 | +0.24(+5.15%) |
Aug 06, 2003 | 6.291 | 6.291 | 4.404 | 4.581 | 3,541,609 | -2.31(-33.52%) |
Aug 01, 2003 | 7.323 | 7.323 | 6.832 | 6.891 | 274,168 | -0.53(-7.15%) |
Jul 31, 2003 | 7.303 | 7.618 | 7.294 | 7.421 | 292,480 | +0.12(+1.62%) |
Jul 30, 2003 | 7.127 | 7.323 | 7.018 | 7.303 | 232,661 | +0.15(+2.06%) |
Jul 29, 2003 | 7.294 | 7.313 | 7.048 | 7.156 | 235,103 | -0.17(-2.28%) |
Jul 28, 2003 | 7.028 | 7.323 | 7.028 | 7.323 | 181,592 | +0.29(+4.05%) |
Jul 25, 2003 | 6.979 | 7.107 | 6.881 | 7.038 | 235,408 | +0.06(+0.85%) |
Jul 24, 2003 | 7.136 | 7.205 | 6.930 | 6.979 | 217,300 | -0.14(-1.93%) |
Jul 23, 2003 | 7.127 | 7.235 | 6.900 | 7.117 | 136,626 | -0.08(-1.09%) |
Jul 22, 2003 | 6.881 | 7.264 | 6.733 | 7.195 | 317,303 | +0.30(+4.42%) |
Jul 21, 2003 | 7.087 | 7.097 | 6.881 | 6.891 | 188,510 | -0.29(-3.97%) |
Jul 18, 2003 | 7.038 | 7.176 | 6.851 | 7.176 | 282,002 | +0.14(+1.96%) |
Jul 17, 2003 | 7.294 | 7.313 | 7.038 | 7.038 | 288,004 | -0.33(-4.53%) |
Jul 16, 2003 | 7.510 | 7.510 | 7.195 | 7.372 | 352,807 | -0.12(-1.57%) |
Jul 15, 2003 | 7.677 | 7.706 | 7.471 | 7.490 | 334,394 | -0.18(-2.31%) |
Jul 14, 2003 | 7.706 | 7.805 | 7.618 | 7.667 | 324,526 | +0.06(+0.78%) |
Jul 11, 2003 | 7.648 | 7.697 | 7.451 | 7.608 | 285,664 | -0.06(-0.77%) |
Jul 10, 2003 | 7.815 | 7.815 | 7.323 | 7.667 | 454,438 | -0.15(-1.89%) |
Jul 09, 2003 | 7.765 | 7.854 | 7.530 | 7.815 | 436,025 | +0.05(+0.63%) |
Jul 08, 2003 | 7.451 | 7.913 | 7.451 | 7.765 | 610,801 | +0.31(+4.22%) |
Jul 07, 2003 | 6.950 | 7.451 | 6.930 | 7.451 | 724,232 | +0.53(+7.67%) |
Jul 03, 2003 | 6.930 | 6.979 | 6.832 | 6.920 | 131,641 | -0.07(-0.98%) |
Jul 02, 2003 | 6.959 | 6.999 | 6.930 | 6.989 | 481,906 | -0.01(-0.14%) |
Jul 01, 2003 | 6.979 | 6.999 | 6.930 | 6.999 | 775,302 | +0.02(+0.28%) |
Jun 30, 2003 | 6.959 | 6.979 | 6.763 | 6.979 | 1,203,290 | +0.01(+0.14%) |
Jun 27, 2003 | 6.979 | 6.979 | 6.891 | 6.969 | 628,502 | -0.01(-0.14%) |
Jun 26, 2003 | 6.851 | 7.068 | 6.851 | 6.979 | 317,608 | +0.10(+1.43%) |
Jun 25, 2003 | 6.959 | 7.127 | 6.743 | 6.881 | 412,219 | -0.06(-0.85%) |
Jun 24, 2003 | 7.235 | 7.274 | 6.832 | 6.940 | 310,792 | -0.29(-4.08%) |
Jun 23, 2003 | 7.274 | 7.274 | 7.097 | 7.235 | 291,361 | -0.04(-0.54%) |
Jun 20, 2003 | 7.225 | 7.274 | 7.225 | 7.274 | 529,110 | +0.18(+2.49%) |
Jun 19, 2003 | 7.254 | 7.274 | 7.068 | 7.097 | 220,962 | -0.18(-2.43%) |
Jun 18, 2003 | 7.245 | 7.353 | 7.107 | 7.274 | 481,601 | +0.07(+0.96%) |
Jun 17, 2003 | 7.471 | 7.471 | 6.871 | 7.205 | 499,404 | -0.27(-3.55%) |
Jun 16, 2003 | 7.372 | 7.471 | 7.372 | 7.471 | 694,934 | +0.16(+2.15%) |
Jun 13, 2003 | 7.716 | 7.726 | 7.146 | 7.313 | 444,265 | -0.42(-5.46%) |
Jun 12, 2003 | 7.795 | 7.824 | 7.618 | 7.736 | 163,483 | -0.08(-1.01%) |
Jun 11, 2003 | 7.559 | 7.893 | 7.412 | 7.815 | 251,787 | +0.27(+3.52%) |
Jun 10, 2003 | 7.471 | 7.598 | 7.303 | 7.549 | 573,058 | -0.01(-0.13%) |
Jun 09, 2003 | 8.011 | 8.011 | 7.559 | 7.559 | 923,424 | -0.50(-6.22%) |
Jun 06, 2003 | 8.011 | 8.552 | 7.962 | 8.060 | 696,154 | +0.00(+0.00%) |
Jun 05, 2003 | 7.962 | 8.178 | 7.854 | 8.060 | 909,284 | +0.05(+0.61%) |
Jun 04, 2003 | 7.864 | 8.060 | 7.471 | 8.011 | 6,441,390 | +1.01(+14.47%) |
Jun 03, 2003 | 6.193 | 7.107 | 6.144 | 6.999 | 2,297,422 | +0.87(+14.10%) |
Jun 02, 2003 | 5.937 | 6.321 | 5.917 | 6.134 | 649,561 | +0.23(+3.83%) |
May 30, 2003 | 5.908 | 5.996 | 5.750 | 5.908 | 400,927 | -0.01(-0.17%) |
May 29, 2003 | 5.308 | 5.976 | 5.308 | 5.917 | 1,291,594 | +0.58(+10.87%) |
May 28, 2003 | 5.367 | 5.613 | 5.288 | 5.338 | 439,890 | -0.01(-0.18%) |
May 27, 2003 | 5.033 | 5.426 | 5.033 | 5.347 | 826,270 | +0.36(+7.30%) |
May 23, 2003 | 4.817 | 5.013 | 4.817 | 4.984 | 254,737 | +0.17(+3.47%) |
May 22, 2003 | 4.738 | 4.984 | 4.689 | 4.817 | 336,225 | +0.07(+1.45%) |
May 21, 2003 | 4.699 | 4.748 | 4.532 | 4.748 | 361,251 | +0.06(+1.26%) |
May 20, 2003 | 4.738 | 4.915 | 4.571 | 4.689 | 665,736 | +0.09(+1.92%) |
May 19, 2003 | 4.758 | 4.767 | 4.423 | 4.600 | 876,628 | -0.19(-3.90%) |
May 16, 2003 | 5.013 | 5.013 | 4.787 | 4.787 | 546,506 | -0.23(-4.51%) |
May 15, 2003 | 5.308 | 5.308 | 4.915 | 5.013 | 727,590 | -0.22(-4.14%) |
May 14, 2003 | 5.033 | 5.347 | 5.033 | 5.229 | 872,660 | +0.21(+4.11%) |
May 13, 2003 | 5.082 | 5.141 | 4.944 | 5.023 | 480,787 | -0.09(-1.73%) |
May 12, 2003 | 4.895 | 5.239 | 4.876 | 5.111 | 1,100,846 | +0.22(+4.42%) |
May 09, 2003 | 4.797 | 4.905 | 4.699 | 4.895 | 714,975 | +0.08(+1.63%) |
May 08, 2003 | 4.728 | 4.817 | 4.659 | 4.817 | 392,483 | -0.01(-0.20%) |
May 07, 2003 | 4.423 | 4.984 | 4.325 | 4.826 | 1,184,572 | +0.45(+10.34%) |
May 06, 2003 | 3.509 | 4.522 | 3.509 | 4.374 | 2,153,878 | +0.93(+27.14%) |
May 05, 2003 | 3.421 | 3.460 | 3.381 | 3.440 | 2,832,840 | +0.05(+1.45%) |
May 02, 2003 | 3.342 | 3.440 | 3.342 | 3.391 | 489,434 | +0.05(+1.47%) |
May 01, 2003 | 3.391 | 3.440 | 3.342 | 3.342 | 390,855 | -0.05(-1.45%) |
Apr 30, 2003 | 3.460 | 3.509 | 3.293 | 3.391 | 643,050 | -0.10(-2.82%) |
Apr 29, 2003 | 3.539 | 3.637 | 3.470 | 3.490 | 393,806 | +0.00(+0.00%) |
Apr 28, 2003 | 3.499 | 3.539 | 3.480 | 3.490 | 194,817 | +0.03(+0.85%) |
Apr 25, 2003 | 3.529 | 3.539 | 3.460 | 3.460 | 96,340 | -0.05(-1.40%) |
Apr 24, 2003 | 3.470 | 3.539 | 3.440 | 3.509 | 394,111 | +0.03(+0.85%) |
Apr 23, 2003 | 3.391 | 3.480 | 3.342 | 3.480 | 117,500 | +0.07(+2.02%) |
Apr 22, 2003 | 3.391 | 3.490 | 3.293 | 3.411 | 1,407,162 | -0.03(-0.86%) |
Apr 21, 2003 | 3.332 | 3.499 | 3.293 | 3.440 | 278,950 | +0.10(+2.94%) |
Apr 17, 2003 | 3.303 | 3.411 | 3.303 | 3.342 | 62,870 | +0.05(+1.49%) |
Apr 16, 2003 | 3.499 | 3.519 | 3.293 | 3.293 | 48,119 | -0.17(-4.83%) |
Apr 15, 2003 | 3.381 | 3.529 | 3.283 | 3.460 | 94,102 | +0.06(+1.73%) |
Apr 14, 2003 | 3.254 | 3.568 | 3.244 | 3.401 | 122,078 | +0.15(+4.53%) |
Apr 11, 2003 | 3.499 | 3.519 | 3.155 | 3.254 | 92,983 | -0.26(-7.28%) |
Apr 10, 2003 | 3.509 | 3.539 | 3.313 | 3.509 | 94,712 | -0.01(-0.28%) |
Apr 09, 2003 | 3.509 | 3.558 | 3.499 | 3.519 | 189,934 | +0.00(+0.00%) |
Apr 08, 2003 | 3.676 | 3.716 | 3.519 | 3.519 | 144,358 | -0.17(-4.53%) |
Apr 07, 2003 | 3.834 | 3.863 | 3.607 | 3.686 | 469,189 | -0.15(-3.85%) |
Apr 04, 2003 | 3.539 | 3.863 | 3.529 | 3.834 | 685,269 | +0.34(+9.86%) |
Apr 03, 2003 | 3.490 | 3.549 | 3.391 | 3.490 | 2,066,998 | +0.04(+1.14%) |
Apr 02, 2003 | 3.195 | 3.470 | 3.185 | 3.450 | 427,784 | +0.27(+8.33%) |
Apr 01, 2003 | 3.146 | 3.195 | 3.126 | 3.185 | 257,891 | +0.04(+1.25%) |
Mar 31, 2003 | 3.126 | 3.204 | 3.106 | 3.146 | 105,598 | +0.02(+0.63%) |
Mar 28, 2003 | 3.126 | 3.185 | 3.116 | 3.126 | 103,461 | -0.02(-0.63%) |
Mar 27, 2003 | 3.146 | 3.195 | 3.106 | 3.146 | 51,273 | -0.04(-1.23%) |
Mar 26, 2003 | 3.195 | 3.224 | 3.155 | 3.185 | 298,075 | -0.01(-0.31%) |
Mar 25, 2003 | 3.195 | 3.244 | 3.195 | 3.195 | 738,068 | -0.01(-0.31%) |
Mar 24, 2003 | 3.244 | 3.244 | 3.165 | 3.204 | 170,605 | -0.04(-1.21%) |
Mar 21, 2003 | 3.195 | 3.244 | 3.155 | 3.244 | 285,359 | +0.10(+3.12%) |
Mar 20, 2003 | 3.116 | 3.342 | 3.096 | 3.146 | 126,860 | +0.02(+0.63%) |
Mar 19, 2003 | 3.136 | 3.165 | 3.067 | 3.126 | 267,352 | +0.00(+0.00%) |
Mar 18, 2003 | 3.096 | 3.136 | 3.057 | 3.126 | 222,590 | +0.04(+1.27%) |
Mar 17, 2003 | 3.047 | 3.096 | 3.018 | 3.087 | 268,675 | +0.04(+1.29%) |
Mar 14, 2003 | 3.096 | 3.096 | 2.969 | 3.047 | 209,060 | -0.08(-2.52%) |
Mar 13, 2003 | 2.910 | 3.126 | 2.860 | 3.126 | 240,495 | +0.26(+8.90%) |
Mar 12, 2003 | 2.811 | 2.949 | 2.772 | 2.870 | 190,849 | +0.02(+0.69%) |
Mar 11, 2003 | 2.949 | 2.949 | 2.752 | 2.851 | 286,173 | -0.05(-1.69%) |
Mar 10, 2003 | 2.978 | 3.028 | 2.811 | 2.900 | 171,419 | -0.10(-3.28%) |
Mar 07, 2003 | 3.067 | 3.077 | 2.978 | 2.998 | 89,931 | -0.06(-1.93%) |
Mar 06, 2003 | 3.155 | 3.185 | 3.057 | 3.057 | 156,566 | -0.12(-3.72%) |
Mar 05, 2003 | 3.136 | 3.214 | 3.136 | 3.175 | 127,674 | +0.05(+1.57%) |
Mar 04, 2003 | 3.224 | 3.244 | 3.126 | 3.126 | 284,240 | -0.13(-3.93%) |
Mar 03, 2003 | 3.244 | 3.263 | 3.155 | 3.254 | 324,322 | +0.01(+0.30%) |
Feb 28, 2003 | 3.096 | 3.244 | 3.096 | 3.244 | 441,416 | +0.17(+5.43%) |
Feb 27, 2003 | 3.146 | 3.175 | 2.910 | 3.077 | 998,198 | +0.06(+1.95%) |
Feb 26, 2003 | 3.008 | 3.136 | 2.900 | 3.018 | 12,536,890 | +0.02(+0.66%) |
Feb 25, 2003 | 3.096 | 3.096 | 2.939 | 2.998 | 228,490 | -0.10(-3.17%) |
Feb 24, 2003 | 3.204 | 3.283 | 3.096 | 3.096 | 360,946 | -0.11(-3.37%) |
Feb 21, 2003 | 3.185 | 3.362 | 3.126 | 3.204 | 314,861 | +0.01(+0.31%) |
Feb 20, 2003 | 3.165 | 3.254 | 3.165 | 3.195 | 100,613 | +0.01(+0.31%) |
Feb 19, 2003 | 3.165 | 3.195 | 3.126 | 3.185 | 49,543 | +0.00(+0.00%) |
Feb 18, 2003 | 3.106 | 3.263 | 3.096 | 3.185 | 61,853 | +0.09(+2.86%) |
Feb 14, 2003 | 3.224 | 3.342 | 3.096 | 3.096 | 102,037 | -0.18(-5.41%) |
Feb 13, 2003 | 3.293 | 3.332 | 3.244 | 3.273 | 257,891 | +0.00(+0.00%) |
Feb 12, 2003 | 3.283 | 3.372 | 3.244 | 3.273 | 270,608 | -0.03(-0.89%) |
Feb 11, 2003 | 3.440 | 3.450 | 3.283 | 3.303 | 82,301 | -0.14(-4.00%) |
Feb 10, 2003 | 3.146 | 3.539 | 3.136 | 3.440 | 386,074 | +0.30(+9.72%) |
Feb 07, 2003 | 3.146 | 3.175 | 3.126 | 3.136 | 132,964 | -0.01(-0.31%) |
Feb 06, 2003 | 3.293 | 3.362 | 3.146 | 3.146 | 263,385 | -0.17(-5.04%) |
Feb 05, 2003 | 3.293 | 3.332 | 3.214 | 3.313 | 354,333 | +0.07(+2.12%) |
Feb 04, 2003 | 3.440 | 3.440 | 3.204 | 3.244 | 337,853 | -0.28(-7.82%) |
Feb 03, 2003 | 3.391 | 3.588 | 3.381 | 3.519 | 130,522 | +0.09(+2.58%) |
Jan 31, 2003 | 3.244 | 3.440 | 3.096 | 3.431 | 183,525 | +0.19(+5.76%) |
Jan 30, 2003 | 3.175 | 3.470 | 3.146 | 3.244 | 505,711 | +0.15(+4.76%) |
Jan 29, 2003 | 3.322 | 3.322 | 3.047 | 3.096 | 418,832 | -0.23(-6.80%) |
Jan 28, 2003 | 3.490 | 3.529 | 3.244 | 3.322 | 406,420 | -0.15(-4.25%) |
Jan 27, 2003 | 3.558 | 3.755 | 3.431 | 3.470 | 255,856 | -0.18(-4.85%) |
Jan 24, 2003 | 3.834 | 3.834 | 3.617 | 3.647 | 91,559 | -0.23(-5.84%) |
Jan 23, 2003 | 3.784 | 3.912 | 3.706 | 3.873 | 107,734 | +0.09(+2.34%) |
Jan 22, 2003 | 3.706 | 3.843 | 3.686 | 3.784 | 157,786 | +0.02(+0.52%) |
Jan 21, 2003 | 3.784 | 3.824 | 3.696 | 3.765 | 245,378 | -0.02(-0.52%) |
Jan 17, 2003 | 3.755 | 3.834 | 3.696 | 3.784 | 223,099 | -0.02(-0.52%) |
Jan 16, 2003 | 3.716 | 3.981 | 3.696 | 3.804 | 345,788 | +0.07(+1.84%) |
Jan 15, 2003 | 3.902 | 3.961 | 3.735 | 3.735 | 1,384,069 | -0.19(-4.76%) |
Jan 14, 2003 | 3.893 | 3.952 | 3.696 | 3.922 | 175,081 | +0.01(+0.25%) |
Jan 13, 2003 | 3.991 | 3.991 | 3.853 | 3.912 | 193,596 | +0.00(+0.00%) |
Jan 10, 2003 | 3.794 | 3.981 | 3.794 | 3.912 | 134,693 | +0.07(+1.79%) |
Jan 09, 2003 | 3.912 | 3.981 | 3.824 | 3.843 | 87,591 | -0.01(-0.26%) |
Jan 08, 2003 | 3.932 | 3.981 | 3.853 | 3.853 | 225,133 | -0.11(-2.73%) |
Jan 07, 2003 | 3.686 | 4.079 | 3.657 | 3.961 | 494,826 | +0.26(+6.90%) |
Jan 06, 2003 | 3.637 | 3.883 | 3.637 | 3.706 | 641,117 | +0.06(+1.62%) |
Jan 03, 2003 | 3.686 | 3.725 | 3.588 | 3.647 | 134,388 | -0.04(-1.07%) |
Jan 02, 2003 | 3.539 | 3.735 | 3.440 | 3.686 | 195,733 | +0.25(+7.14%) |
Dec 31, 2002 | 3.273 | 3.529 | 3.195 | 3.440 | 311,402 | +0.15(+4.48%) |
Dec 30, 2002 | 3.322 | 3.342 | 3.195 | 3.293 | 222,081 | -0.05(-1.47%) |
Dec 27, 2002 | 3.332 | 3.381 | 3.254 | 3.342 | 249,549 | -0.02(-0.58%) |
Dec 26, 2002 | 3.322 | 3.440 | 3.303 | 3.362 | 363,184 | +0.04(+1.18%) |
Dec 24, 2002 | 3.077 | 3.322 | 3.077 | 3.322 | 91,457 | +0.17(+5.30%) |
Dec 23, 2002 | 3.283 | 3.283 | 3.037 | 3.155 | 204,787 | -0.14(-4.18%) |
Dec 20, 2002 | 3.244 | 3.293 | 3.047 | 3.293 | 280,781 | +0.14(+4.36%) |
Dec 19, 2002 | 3.116 | 3.263 | 2.959 | 3.155 | 212,824 | -0.02(-0.62%) |
Dec 18, 2002 | 3.204 | 3.313 | 3.116 | 3.175 | 90,643 | -0.10(-3.00%) |
Dec 17, 2002 | 3.362 | 3.381 | 3.263 | 3.273 | 212,010 | -0.12(-3.48%) |
Dec 16, 2002 | 3.381 | 3.431 | 3.224 | 3.391 | 175,997 | +0.02(+0.58%) |
Dec 13, 2002 | 3.352 | 3.440 | 3.165 | 3.372 | 91,457 | -0.06(-1.72%) |
Dec 12, 2002 | 3.401 | 3.490 | 3.244 | 3.431 | 130,522 | -0.04(-1.13%) |
Dec 11, 2002 | 3.372 | 3.490 | 3.244 | 3.470 | 192,579 | +0.08(+2.32%) |
Dec 10, 2002 | 3.136 | 3.647 | 3.136 | 3.391 | 344,465 | +0.27(+8.49%) |
Dec 09, 2002 | 3.195 | 3.273 | 3.008 | 3.126 | 208,144 | -0.11(-3.34%) |
Dec 06, 2002 | 3.391 | 3.450 | 3.195 | 3.234 | 132,659 | -0.21(-6.00%) |
Dec 05, 2002 | 3.598 | 3.598 | 3.303 | 3.440 | 218,419 | -0.15(-4.11%) |
Dec 04, 2002 | 3.745 | 3.745 | 3.499 | 3.588 | 152,598 | -0.16(-4.20%) |
Dec 03, 2002 | 3.686 | 3.873 | 3.450 | 3.745 | 632,673 | +0.08(+2.14%) |
Dec 02, 2002 | 3.637 | 3.834 | 3.549 | 3.666 | 415,882 | +0.05(+1.36%) |
Nov 29, 2002 | 3.519 | 3.627 | 3.440 | 3.617 | 80,877 | +0.08(+2.22%) |
Nov 27, 2002 | 3.342 | 3.617 | 3.342 | 3.539 | 483,839 | +0.22(+6.51%) |
Nov 26, 2002 | 3.549 | 3.666 | 3.195 | 3.322 | 515,274 | -0.27(-7.40%) |
Nov 25, 2002 | 3.440 | 3.755 | 3.431 | 3.588 | 479,871 | +0.14(+3.99%) |
Nov 22, 2002 | 3.136 | 3.490 | 3.047 | 3.450 | 208,754 | +0.30(+9.69%) |
Nov 21, 2002 | 3.096 | 3.293 | 2.949 | 3.146 | 525,549 | +0.06(+1.91%) |
Nov 20, 2002 | 2.949 | 3.195 | 2.949 | 3.087 | 1,044,995 | +0.18(+6.08%) |
Nov 19, 2002 | 2.860 | 2.939 | 2.851 | 2.910 | 235,612 | +0.04(+1.37%) |
Nov 18, 2002 | 3.047 | 3.047 | 2.851 | 2.870 | 102,953 | -0.12(-3.95%) |
Nov 15, 2002 | 3.037 | 3.047 | 2.851 | 2.988 | 126,148 | -0.11(-3.49%) |
Nov 14, 2002 | 2.978 | 3.116 | 2.959 | 3.096 | 96,238 | +0.15(+5.00%) |
Nov 13, 2002 | 2.900 | 3.136 | 2.860 | 2.949 | 75,688 | +0.01(+0.33%) |
Nov 12, 2002 | 2.851 | 2.949 | 2.851 | 2.939 | 100,002 | +0.09(+3.10%) |
Nov 11, 2002 | 2.949 | 3.303 | 2.772 | 2.851 | 211,298 | -0.24(-7.64%) |
Nov 08, 2002 | 3.126 | 3.126 | 2.939 | 3.087 | 114,143 | -0.04(-1.26%) |
Nov 07, 2002 | 3.077 | 3.146 | 2.949 | 3.126 | 150,360 | -0.01(-0.31%) |
Nov 06, 2002 | 3.146 | 3.165 | 2.890 | 3.136 | 212,315 | +0.01(+0.31%) |
Nov 05, 2002 | 2.969 | 3.224 | 2.811 | 3.126 | 153,819 | +0.06(+1.92%) |
Nov 04, 2002 | 3.136 | 3.165 | 2.919 | 3.067 | 397,773 | -0.05(-1.58%) |
Nov 01, 2002 | 3.067 | 3.244 | 2.949 | 3.116 | 366,643 | -0.01(-0.31%) |
Oct 31, 2002 | 3.244 | 3.263 | 3.008 | 3.126 | 251,075 | -0.14(-4.22%) |
Oct 30, 2002 | 2.664 | 3.293 | 2.664 | 3.263 | 292,684 | +0.60(+22.51%) |
Oct 29, 2002 | 2.664 | 2.713 | 2.605 | 2.664 | 131,031 | -0.03(-1.09%) |
Oct 28, 2002 | 2.851 | 2.851 | 2.615 | 2.693 | 68,669 | -0.11(-3.86%) |
Oct 25, 2002 | 2.811 | 2.949 | 2.703 | 2.801 | 138,559 | -0.10(-3.39%) |
Oct 24, 2002 | 2.792 | 2.949 | 2.762 | 2.900 | 153,921 | +0.14(+4.98%) |
Oct 23, 2002 | 2.654 | 2.890 | 2.644 | 2.762 | 113,431 | +0.06(+2.18%) |
Oct 22, 2002 | 2.467 | 2.752 | 2.467 | 2.703 | 610,394 | +0.19(+7.42%) |
Oct 21, 2002 | 2.457 | 2.644 | 2.359 | 2.516 | 436,838 | +0.06(+2.40%) |
Oct 18, 2002 | 2.654 | 2.693 | 2.438 | 2.457 | 126,758 | -0.29(-10.71%) |
Oct 17, 2002 | 3.018 | 3.047 | 2.713 | 2.752 | 375,290 | -0.22(-7.28%) |
Oct 16, 2002 | 2.457 | 2.978 | 2.457 | 2.969 | 443,553 | +0.56(+23.27%) |
Oct 15, 2002 | 2.526 | 2.634 | 2.310 | 2.408 | 104,275 | -0.04(-1.61%) |
Oct 14, 2002 | 2.163 | 2.457 | 2.113 | 2.448 | 57,173 | +0.27(+12.16%) |
Oct 11, 2002 | 1.995 | 2.251 | 1.976 | 2.182 | 154,429 | +0.24(+12.12%) |
Oct 10, 2002 | 1.809 | 1.946 | 1.750 | 1.946 | 186,577 | +0.13(+7.03%) |
Oct 09, 2002 | 1.828 | 1.848 | 1.769 | 1.819 | 133,065 | -0.03(-1.60%) |
Oct 08, 2002 | 1.819 | 1.927 | 1.760 | 1.848 | 180,778 | +0.06(+3.30%) |
Oct 07, 2002 | 2.005 | 2.005 | 1.779 | 1.789 | 203,566 | -0.20(-9.90%) |
Oct 04, 2002 | 2.025 | 2.054 | 1.946 | 1.986 | 154,938 | +0.01(+0.50%) |
Oct 03, 2002 | 1.966 | 2.074 | 1.907 | 1.976 | 110,176 | -0.03(-1.47%) |
Oct 02, 2002 | 2.074 | 2.084 | 1.966 | 2.005 | 254,941 | -0.10(-4.67%) |