Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 7.699 | 7.776 | 7.383 | 7.429 | 1,268,427 | -0.05(-0.62%) |
Sep 29, 2003 | 7.460 | 7.792 | 7.445 | 7.475 | 1,446,283 | -0.26(-3.39%) |
Sep 26, 2003 | 7.506 | 7.792 | 7.113 | 7.738 | 2,622,440 | -0.15(-1.96%) |
Sep 25, 2003 | 8.633 | 8.748 | 7.823 | 7.892 | 1,942,041 | -0.73(-8.50%) |
Sep 24, 2003 | 8.501 | 8.671 | 8.332 | 8.625 | 823,241 | +0.12(+1.45%) |
Sep 23, 2003 | 8.486 | 8.702 | 8.296 | 8.501 | 839,964 | +0.01(+0.09%) |
Sep 22, 2003 | 8.872 | 8.872 | 8.494 | 8.494 | 1,352,123 | -0.12(-1.43%) |
Sep 19, 2003 | 8.255 | 8.679 | 8.208 | 8.617 | 1,743,255 | +0.51(+6.28%) |
Sep 18, 2003 | 8.270 | 8.386 | 8.062 | 8.108 | 1,193,129 | -0.05(-0.66%) |
Sep 17, 2003 | 7.823 | 8.177 | 7.730 | 8.162 | 1,090,013 | +0.39(+4.96%) |
Sep 16, 2003 | 8.023 | 8.054 | 7.637 | 7.776 | 1,313,001 | -0.12(-1.47%) |
Sep 15, 2003 | 8.116 | 8.255 | 7.892 | 7.892 | 619,345 | -0.23(-2.85%) |
Sep 12, 2003 | 8.409 | 8.471 | 8.023 | 8.123 | 1,038,291 | -0.21(-2.50%) |
Sep 11, 2003 | 8.324 | 8.463 | 8.100 | 8.332 | 1,412,905 | +0.08(+1.03%) |
Sep 10, 2003 | 8.447 | 8.471 | 8.177 | 8.247 | 694,916 | -0.21(-2.46%) |
Sep 09, 2003 | 8.409 | 8.478 | 8.301 | 8.455 | 1,537,992 | +0.34(+4.18%) |
Sep 08, 2003 | 8.255 | 8.293 | 8.100 | 8.116 | 445,000 | -0.16(-1.96%) |
Sep 05, 2003 | 8.270 | 8.293 | 8.177 | 8.278 | 1,075,493 | +0.22(+2.68%) |
Sep 04, 2003 | 7.977 | 8.170 | 7.954 | 8.062 | 483,628 | +0.00(+0.00%) |
Sep 03, 2003 | 7.861 | 8.208 | 7.830 | 8.062 | 779,042 | +0.16(+2.05%) |
Sep 02, 2003 | 8.262 | 8.293 | 7.769 | 7.900 | 1,067,067 | -0.22(-2.75%) |
Aug 29, 2003 | 8.285 | 8.285 | 7.946 | 8.123 | 1,014,829 | -0.07(-0.86%) |
Aug 28, 2003 | 8.247 | 8.262 | 8.054 | 8.194 | 910,611 | -0.06(-0.74%) |
Aug 27, 2003 | 7.985 | 8.255 | 7.946 | 8.255 | 1,603,194 | +0.46(+5.94%) |
Aug 26, 2003 | 7.259 | 7.846 | 7.252 | 7.792 | 1,150,416 | +0.35(+4.66%) |
Aug 25, 2003 | 7.676 | 7.753 | 7.321 | 7.445 | 979,700 | -0.20(-2.62%) |
Aug 22, 2003 | 7.622 | 7.900 | 7.367 | 7.645 | 1,689,912 | -0.04(-0.58%) |
Aug 21, 2003 | 7.792 | 7.915 | 7.560 | 7.690 | 1,173,100 | -0.25(-3.13%) |
Aug 20, 2003 | 7.491 | 7.985 | 7.491 | 7.938 | 2,065,952 | +0.42(+5.54%) |
Aug 19, 2003 | 7.321 | 7.553 | 7.136 | 7.522 | 797,837 | +0.23(+3.16%) |
Aug 18, 2003 | 7.391 | 7.429 | 7.105 | 7.291 | 912,425 | -0.14(-1.86%) |
Aug 15, 2003 | 7.421 | 7.637 | 7.375 | 7.429 | 448,500 | -0.02(-0.21%) |
Aug 14, 2003 | 7.630 | 7.676 | 7.329 | 7.445 | 1,033,106 | -0.06(-0.82%) |
Aug 13, 2003 | 6.928 | 7.599 | 6.928 | 7.506 | 1,103,362 | +0.29(+3.95%) |
Aug 12, 2003 | 7.205 | 7.229 | 6.997 | 7.221 | 1,064,734 | +0.08(+1.19%) |
Aug 11, 2003 | 7.275 | 7.398 | 7.043 | 7.136 | 934,202 | -0.09(-1.28%) |
Aug 08, 2003 | 7.283 | 7.283 | 6.943 | 7.229 | 1,143,416 | +0.10(+1.41%) |
Aug 07, 2003 | 7.074 | 7.445 | 7.020 | 7.128 | 1,822,777 | +0.08(+1.20%) |
Aug 06, 2003 | 6.534 | 7.043 | 6.534 | 7.043 | 1,189,692 | +0.46(+7.03%) |
Aug 05, 2003 | 6.611 | 6.611 | 6.380 | 6.581 | 637,492 | -0.02(-0.35%) |
Aug 04, 2003 | 6.542 | 6.727 | 6.226 | 6.604 | 765,820 | +0.00(+0.00%) |
Aug 01, 2003 | 6.866 | 6.943 | 6.465 | 6.604 | 1,183,729 | -0.26(-3.82%) |
Jul 31, 2003 | 6.596 | 6.920 | 6.557 | 6.866 | 1,401,368 | +0.32(+4.95%) |
Jul 30, 2003 | 6.712 | 6.712 | 6.257 | 6.542 | 1,260,985 | -0.10(-1.51%) |
Jul 29, 2003 | 6.635 | 6.758 | 6.411 | 6.642 | 1,758,224 | +0.11(+1.65%) |
Jul 28, 2003 | 6.550 | 6.935 | 6.480 | 6.534 | 2,556,710 | +0.12(+1.93%) |
Jul 25, 2003 | 6.419 | 6.496 | 6.326 | 6.411 | 2,041,972 | +0.11(+1.71%) |
Jul 24, 2003 | 6.095 | 6.426 | 6.056 | 6.303 | 4,351,619 | +0.24(+3.94%) |
Jul 23, 2003 | 6.002 | 6.210 | 5.894 | 6.064 | 3,547,818 | +0.35(+6.07%) |
Jul 22, 2003 | 5.902 | 5.902 | 5.717 | 5.717 | 641,640 | -0.19(-3.26%) |
Jul 21, 2003 | 5.570 | 5.987 | 5.570 | 5.909 | 503,849 | +0.25(+4.50%) |
Jul 18, 2003 | 5.740 | 5.740 | 5.609 | 5.655 | 286,210 | -0.02(-0.41%) |
Jul 17, 2003 | 5.547 | 5.763 | 5.547 | 5.678 | 510,849 | +0.09(+1.66%) |
Jul 16, 2003 | 5.524 | 5.709 | 5.516 | 5.585 | 475,591 | +0.05(+0.84%) |
Jul 15, 2003 | 6.056 | 6.056 | 5.516 | 5.539 | 956,498 | -0.40(-6.79%) |
Jul 14, 2003 | 6.064 | 6.095 | 5.940 | 5.943 | 461,462 | -0.11(-1.75%) |
Jul 11, 2003 | 6.056 | 6.064 | 5.871 | 6.048 | 545,070 | +0.10(+1.69%) |
Jul 10, 2003 | 5.771 | 6.087 | 5.747 | 5.948 | 1,252,689 | +0.22(+3.91%) |
Jul 09, 2003 | 5.678 | 5.778 | 5.639 | 5.724 | 316,283 | +0.08(+1.50%) |
Jul 08, 2003 | 5.709 | 5.863 | 5.624 | 5.639 | 547,792 | -0.15(-2.66%) |
Jul 07, 2003 | 5.709 | 5.794 | 5.624 | 5.794 | 399,372 | +0.09(+1.62%) |
Jul 03, 2003 | 5.732 | 5.740 | 5.593 | 5.701 | 145,568 | +0.09(+1.65%) |
Jul 02, 2003 | 5.747 | 5.778 | 5.555 | 5.609 | 426,593 | -0.06(-1.09%) |
Jul 01, 2003 | 5.578 | 5.670 | 5.454 | 5.670 | 459,518 | +0.23(+4.26%) |
Jun 30, 2003 | 5.292 | 5.508 | 5.292 | 5.439 | 518,886 | +0.15(+2.77%) |
Jun 27, 2003 | 5.323 | 5.423 | 5.277 | 5.292 | 354,652 | -0.08(-1.58%) |
Jun 26, 2003 | 5.308 | 5.416 | 5.261 | 5.377 | 194,825 | -0.02(-0.30%) |
Jun 25, 2003 | 5.362 | 5.616 | 5.362 | 5.393 | 246,027 | +0.07(+1.32%) |
Jun 24, 2003 | 5.593 | 5.601 | 5.308 | 5.323 | 289,321 | -0.12(-2.27%) |
Jun 23, 2003 | 5.562 | 5.616 | 5.423 | 5.447 | 314,209 | -0.15(-2.62%) |
Jun 20, 2003 | 5.778 | 5.778 | 5.562 | 5.593 | 306,820 | -0.18(-3.07%) |
Jun 19, 2003 | 5.593 | 5.871 | 5.539 | 5.771 | 590,438 | +0.14(+2.47%) |
Jun 18, 2003 | 5.747 | 5.778 | 5.593 | 5.632 | 415,834 | -0.11(-1.88%) |
Jun 17, 2003 | 5.531 | 5.747 | 5.439 | 5.740 | 865,501 | +0.26(+4.79%) |
Jun 16, 2003 | 5.400 | 5.585 | 5.393 | 5.477 | 331,708 | +0.04(+0.71%) |
Jun 13, 2003 | 5.393 | 5.585 | 5.362 | 5.439 | 684,027 | +0.06(+1.15%) |
Jun 12, 2003 | 5.231 | 5.439 | 5.231 | 5.377 | 288,543 | +0.02(+0.43%) |
Jun 11, 2003 | 5.331 | 5.385 | 5.215 | 5.354 | 269,618 | +0.09(+1.76%) |
Jun 10, 2003 | 5.292 | 5.362 | 5.169 | 5.261 | 450,963 | -0.10(-1.87%) |
Jun 09, 2003 | 5.400 | 5.439 | 5.285 | 5.362 | 431,908 | -0.02(-0.43%) |
Jun 06, 2003 | 5.292 | 5.431 | 5.207 | 5.385 | 773,468 | +0.03(+0.58%) |
Jun 05, 2003 | 5.223 | 5.362 | 5.146 | 5.354 | 713,841 | +0.32(+6.44%) |
Jun 04, 2003 | 5.115 | 5.192 | 4.999 | 5.030 | 424,908 | -0.02(-0.46%) |
Jun 03, 2003 | 5.122 | 5.130 | 5.007 | 5.053 | 422,705 | +0.03(+0.61%) |
Jun 02, 2003 | 5.022 | 5.153 | 4.976 | 5.022 | 601,457 | -0.08(-1.51%) |
May 30, 2003 | 5.099 | 5.161 | 5.030 | 5.099 | 733,933 | -0.04(-0.75%) |
May 29, 2003 | 5.130 | 5.285 | 5.099 | 5.138 | 569,310 | -0.03(-0.60%) |
May 28, 2003 | 5.246 | 5.254 | 5.138 | 5.169 | 818,966 | -0.17(-3.12%) |
May 27, 2003 | 5.477 | 5.477 | 5.215 | 5.335 | 491,535 | -0.04(-0.77%) |
May 23, 2003 | 5.531 | 5.616 | 5.362 | 5.377 | 361,263 | +0.02(+0.43%) |
May 22, 2003 | 5.408 | 5.562 | 5.331 | 5.354 | 502,294 | -0.18(-3.21%) |
May 21, 2003 | 5.477 | 5.609 | 5.400 | 5.531 | 542,866 | -0.08(-1.51%) |
May 20, 2003 | 5.516 | 5.632 | 5.416 | 5.616 | 538,200 | +0.06(+1.11%) |
May 19, 2003 | 5.315 | 5.593 | 5.285 | 5.555 | 856,298 | +0.36(+6.98%) |
May 16, 2003 | 5.192 | 5.308 | 5.138 | 5.192 | 271,563 | +0.06(+1.20%) |
May 15, 2003 | 5.300 | 5.346 | 5.038 | 5.130 | 516,034 | -0.15(-2.92%) |
May 14, 2003 | 5.338 | 5.385 | 5.285 | 5.285 | 513,053 | +0.00(+0.00%) |
May 13, 2003 | 5.439 | 5.470 | 5.277 | 5.285 | 484,535 | -0.08(-1.58%) |
May 12, 2003 | 5.246 | 5.470 | 5.246 | 5.369 | 767,894 | +0.09(+1.75%) |
May 09, 2003 | 5.122 | 5.285 | 5.115 | 5.277 | 285,821 | +0.03(+0.59%) |
May 08, 2003 | 5.200 | 5.285 | 5.045 | 5.246 | 661,602 | +0.19(+3.82%) |
May 07, 2003 | 5.192 | 5.192 | 4.999 | 5.053 | 437,352 | -0.10(-1.95%) |
May 06, 2003 | 5.184 | 5.238 | 4.937 | 5.153 | 461,333 | +0.06(+1.21%) |
May 05, 2003 | 5.122 | 5.200 | 4.976 | 5.092 | 469,240 | -0.03(-0.60%) |
May 02, 2003 | 5.169 | 5.207 | 4.953 | 5.122 | 553,755 | +0.02(+0.45%) |
May 01, 2003 | 4.960 | 5.146 | 4.922 | 5.099 | 653,565 | +0.25(+5.25%) |
Apr 30, 2003 | 4.652 | 4.899 | 4.644 | 4.845 | 742,358 | +0.30(+6.62%) |
Apr 29, 2003 | 4.621 | 4.621 | 4.474 | 4.544 | 355,818 | -0.08(-1.67%) |
Apr 28, 2003 | 4.845 | 4.845 | 4.552 | 4.621 | 412,723 | -0.15(-3.23%) |
Apr 25, 2003 | 4.744 | 4.852 | 4.706 | 4.775 | 430,741 | +0.03(+0.65%) |
Apr 24, 2003 | 4.899 | 4.976 | 4.744 | 4.744 | 499,572 | -0.20(-4.06%) |
Apr 23, 2003 | 5.092 | 5.099 | 4.883 | 4.945 | 667,954 | -0.15(-3.03%) |
Apr 22, 2003 | 5.207 | 5.246 | 5.061 | 5.099 | 401,965 | -0.05(-1.05%) |
Apr 21, 2003 | 5.130 | 5.246 | 5.045 | 5.153 | 685,323 | -0.04(-0.74%) |
Apr 17, 2003 | 5.285 | 5.385 | 5.161 | 5.192 | 533,015 | -0.06(-1.17%) |
Apr 16, 2003 | 5.099 | 5.285 | 4.976 | 5.254 | 470,925 | +0.11(+2.10%) |
Apr 15, 2003 | 5.138 | 5.176 | 4.922 | 5.146 | 285,562 | +0.05(+0.91%) |
Apr 14, 2003 | 4.899 | 5.130 | 4.822 | 5.099 | 371,762 | +0.18(+3.60%) |
Apr 11, 2003 | 4.752 | 4.953 | 4.752 | 4.922 | 154,901 | +0.06(+1.27%) |
Apr 10, 2003 | 4.876 | 4.937 | 4.791 | 4.860 | 518,497 | -0.04(-0.79%) |
Apr 09, 2003 | 4.860 | 5.014 | 4.775 | 4.899 | 581,754 | +0.03(+0.63%) |
Apr 08, 2003 | 4.783 | 4.937 | 4.760 | 4.868 | 401,187 | +0.12(+2.60%) |
Apr 07, 2003 | 4.606 | 4.752 | 4.513 | 4.744 | 282,451 | +0.00(+0.00%) |
Apr 04, 2003 | 4.498 | 4.744 | 4.482 | 4.744 | 366,318 | +0.18(+3.89%) |
Apr 03, 2003 | 4.567 | 4.675 | 4.521 | 4.567 | 228,786 | -0.07(-1.50%) |
Apr 02, 2003 | 4.436 | 4.706 | 4.436 | 4.636 | 298,524 | -0.07(-1.48%) |
Apr 01, 2003 | 4.783 | 4.798 | 4.598 | 4.706 | 256,137 | +0.00(+0.00%) |
Mar 31, 2003 | 4.922 | 4.922 | 4.667 | 4.706 | 603,142 | -0.05(-0.97%) |
Mar 28, 2003 | 4.420 | 4.752 | 4.397 | 4.752 | 781,519 | +0.35(+8.07%) |
Mar 27, 2003 | 4.436 | 4.498 | 4.397 | 4.397 | 217,068 | -0.04(-0.87%) |
Mar 26, 2003 | 4.451 | 4.467 | 4.382 | 4.436 | 230,549 | +0.00(+0.02%) |
Mar 25, 2003 | 4.552 | 4.552 | 4.320 | 4.435 | 374,917 | -0.00(-0.02%) |
Mar 24, 2003 | 4.513 | 4.629 | 4.436 | 4.436 | 418,252 | -0.05(-1.03%) |
Mar 21, 2003 | 4.582 | 4.590 | 4.436 | 4.482 | 415,446 | -0.07(-1.53%) |
Mar 20, 2003 | 4.629 | 4.814 | 4.490 | 4.552 | 434,193 | -0.08(-1.67%) |
Mar 19, 2003 | 4.629 | 4.667 | 4.559 | 4.629 | 368,087 | +0.01(+0.17%) |
Mar 18, 2003 | 4.683 | 4.690 | 4.590 | 4.621 | 544,383 | -0.03(-0.66%) |
Mar 17, 2003 | 4.852 | 4.899 | 4.652 | 4.652 | 431,143 | -0.05(-1.15%) |
Mar 14, 2003 | 4.436 | 4.706 | 4.397 | 4.706 | 294,571 | +0.32(+7.39%) |
Mar 13, 2003 | 4.366 | 4.467 | 4.289 | 4.382 | 373,447 | -0.07(-1.56%) |
Mar 12, 2003 | 4.505 | 4.567 | 4.351 | 4.451 | 405,917 | -0.08(-1.70%) |
Mar 11, 2003 | 4.359 | 4.613 | 4.282 | 4.528 | 387,836 | +0.02(+0.34%) |
Mar 10, 2003 | 4.721 | 4.845 | 4.505 | 4.513 | 682,861 | -0.19(-4.10%) |
Mar 07, 2003 | 4.937 | 5.130 | 4.667 | 4.706 | 683,898 | -0.25(-4.98%) |
Mar 06, 2003 | 5.231 | 5.231 | 4.899 | 4.953 | 359,448 | -0.12(-2.28%) |
Mar 05, 2003 | 4.991 | 5.192 | 4.991 | 5.068 | 332,097 | +0.08(+1.55%) |
Mar 04, 2003 | 5.053 | 5.092 | 4.953 | 4.991 | 618,826 | +0.11(+2.21%) |
Mar 03, 2003 | 4.976 | 5.038 | 4.876 | 4.883 | 530,293 | -0.10(-2.01%) |
Feb 28, 2003 | 4.883 | 5.030 | 4.876 | 4.984 | 345,967 | +0.06(+1.25%) |
Feb 27, 2003 | 5.130 | 5.130 | 4.837 | 4.922 | 904,259 | -0.18(-3.48%) |
Feb 26, 2003 | 5.092 | 5.176 | 4.953 | 5.099 | 499,053 | +0.09(+1.85%) |
Feb 25, 2003 | 5.423 | 5.423 | 4.953 | 5.007 | 955,461 | -0.25(-4.70%) |
Feb 24, 2003 | 5.524 | 5.524 | 5.246 | 5.254 | 424,519 | -0.11(-2.01%) |
Feb 21, 2003 | 5.354 | 5.447 | 5.254 | 5.362 | 525,756 | +0.06(+1.16%) |
Feb 20, 2003 | 5.377 | 5.377 | 5.254 | 5.300 | 324,968 | +0.09(+1.78%) |
Feb 19, 2003 | 5.215 | 5.362 | 5.161 | 5.207 | 466,518 | +0.07(+1.35%) |
Feb 18, 2003 | 5.030 | 5.207 | 4.937 | 5.138 | 388,354 | +0.05(+1.06%) |
Feb 14, 2003 | 5.176 | 5.176 | 4.999 | 5.084 | 434,630 | -0.09(-1.79%) |
Feb 13, 2003 | 5.192 | 5.277 | 5.053 | 5.176 | 557,384 | +0.08(+1.51%) |
Feb 12, 2003 | 5.277 | 5.323 | 5.053 | 5.099 | 496,461 | -0.23(-4.34%) |
Feb 11, 2003 | 5.007 | 5.462 | 4.984 | 5.331 | 549,348 | +0.10(+1.92%) |
Feb 10, 2003 | 5.709 | 5.709 | 5.200 | 5.231 | 795,375 | -0.40(-7.12%) |
Feb 07, 2003 | 5.794 | 5.979 | 5.632 | 5.632 | 449,148 | -0.15(-2.54%) |
Feb 06, 2003 | 6.133 | 6.133 | 5.747 | 5.778 | 755,839 | -0.24(-3.97%) |
Feb 05, 2003 | 6.280 | 6.503 | 5.786 | 6.017 | 1,204,339 | -0.27(-4.29%) |
Feb 04, 2003 | 5.971 | 6.287 | 5.879 | 6.287 | 1,302,335 | +0.50(+8.67%) |
Feb 03, 2003 | 5.925 | 5.994 | 5.686 | 5.786 | 395,872 | -0.20(-3.35%) |
Jan 31, 2003 | 6.087 | 6.095 | 5.825 | 5.987 | 276,748 | -0.02(-0.35%) |
Jan 30, 2003 | 5.855 | 6.056 | 5.709 | 6.007 | 460,508 | +0.15(+2.60%) |
Jan 29, 2003 | 5.786 | 5.979 | 5.632 | 5.855 | 377,466 | -0.05(-0.91%) |
Jan 28, 2003 | 5.979 | 5.994 | 5.593 | 5.909 | 484,276 | -0.08(-1.29%) |
Jan 27, 2003 | 6.226 | 6.272 | 5.963 | 5.987 | 457,185 | -0.23(-3.71%) |
Jan 24, 2003 | 6.226 | 6.295 | 6.095 | 6.217 | 659,269 | +0.14(+2.27%) |
Jan 23, 2003 | 6.156 | 6.303 | 5.933 | 6.079 | 670,417 | +0.01(+0.14%) |
Jan 22, 2003 | 5.863 | 6.095 | 5.848 | 6.071 | 506,571 | +0.25(+4.23%) |
Jan 21, 2003 | 5.940 | 5.940 | 5.670 | 5.825 | 545,718 | -0.01(-0.12%) |
Jan 17, 2003 | 6.388 | 6.403 | 5.786 | 5.831 | 548,051 | -0.18(-2.97%) |
Jan 16, 2003 | 5.778 | 6.087 | 5.686 | 6.010 | 578,254 | +0.34(+5.99%) |
Jan 15, 2003 | 5.717 | 5.879 | 5.555 | 5.670 | 964,275 | -0.12(-2.00%) |
Jan 14, 2003 | 6.280 | 6.326 | 5.786 | 5.786 | 1,348,611 | -0.53(-8.32%) |
Jan 13, 2003 | 6.334 | 6.527 | 6.187 | 6.311 | 548,051 | -0.07(-1.08%) |
Jan 10, 2003 | 6.434 | 6.511 | 6.210 | 6.380 | 969,979 | +0.04(+0.61%) |
Jan 09, 2003 | 6.210 | 6.457 | 5.886 | 6.341 | 1,242,449 | +0.15(+2.37%) |
Jan 08, 2003 | 5.848 | 6.287 | 5.747 | 6.195 | 881,704 | +0.31(+5.24%) |
Jan 07, 2003 | 6.064 | 6.095 | 5.709 | 5.886 | 844,502 | -0.22(-3.54%) |
Jan 06, 2003 | 6.403 | 6.442 | 6.056 | 6.102 | 1,469,680 | -0.16(-2.59%) |
Jan 03, 2003 | 6.033 | 6.434 | 5.979 | 6.264 | 1,812,666 | +0.18(+2.92%) |
Jan 02, 2003 | 5.886 | 6.087 | 5.724 | 6.087 | 447,852 | +0.04(+0.64%) |
Dec 31, 2002 | 5.678 | 6.087 | 5.655 | 6.048 | 681,694 | +0.29(+5.09%) |
Dec 30, 2002 | 5.879 | 5.979 | 5.616 | 5.755 | 595,753 | -0.10(-1.71%) |
Dec 27, 2002 | 6.010 | 6.017 | 5.848 | 5.855 | 628,807 | -0.22(-3.68%) |
Dec 26, 2002 | 5.547 | 6.095 | 5.477 | 6.079 | 676,768 | +0.57(+10.36%) |
Dec 24, 2002 | 5.516 | 5.516 | 5.377 | 5.508 | 173,437 | +0.04(+0.71%) |
Dec 23, 2002 | 5.045 | 5.516 | 5.030 | 5.470 | 460,684 | +0.15(+2.75%) |
Dec 20, 2002 | 5.045 | 5.393 | 5.030 | 5.323 | 293,599 | +0.10(+1.91%) |
Dec 19, 2002 | 5.447 | 5.524 | 5.184 | 5.224 | 689,083 | -0.15(-2.86%) |
Dec 18, 2002 | 5.215 | 5.462 | 5.207 | 5.377 | 592,253 | +0.09(+1.75%) |
Dec 17, 2002 | 5.585 | 5.709 | 5.169 | 5.285 | 960,646 | -0.26(-4.73%) |
Dec 16, 2002 | 5.647 | 5.647 | 5.285 | 5.547 | 1,317,761 | -0.04(-0.69%) |
Dec 13, 2002 | 5.616 | 5.709 | 5.292 | 5.585 | 1,958,364 | +0.19(+3.58%) |
Dec 12, 2002 | 4.582 | 5.416 | 4.420 | 5.393 | 2,556,321 | +0.88(+19.49%) |
Dec 11, 2002 | 4.552 | 4.629 | 4.436 | 4.513 | 641,251 | +0.01(+0.17%) |
Dec 10, 2002 | 4.706 | 4.706 | 4.474 | 4.505 | 327,042 | -0.19(-4.10%) |
Dec 09, 2002 | 4.768 | 4.860 | 4.567 | 4.698 | 381,484 | -0.05(-1.14%) |
Dec 06, 2002 | 4.814 | 4.852 | 4.706 | 4.752 | 615,326 | +0.09(+1.99%) |
Dec 05, 2002 | 4.683 | 4.760 | 4.590 | 4.660 | 694,138 | -0.01(-0.17%) |
Dec 04, 2002 | 4.737 | 4.783 | 4.513 | 4.667 | 670,028 | +0.12(+2.54%) |
Dec 03, 2002 | 4.251 | 4.606 | 4.204 | 4.552 | 838,410 | +0.43(+10.49%) |
Dec 02, 2002 | 4.127 | 4.359 | 4.073 | 4.120 | 302,802 | -0.05(-1.11%) |
Nov 27, 2002 | 4.089 | 4.320 | 4.019 | 4.166 | 479,480 | +0.01(+0.19%) |
Nov 26, 2002 | 4.050 | 4.228 | 4.042 | 4.158 | 280,766 | +0.06(+1.51%) |
Nov 25, 2002 | 4.035 | 4.166 | 4.004 | 4.096 | 290,358 | +0.05(+1.14%) |
Nov 22, 2002 | 4.243 | 4.266 | 4.012 | 4.050 | 486,091 | -0.08(-1.87%) |
Nov 21, 2002 | 4.397 | 4.397 | 3.973 | 4.127 | 895,056 | -0.26(-5.98%) |
Nov 20, 2002 | 4.451 | 4.505 | 4.320 | 4.390 | 238,119 | +0.02(+0.35%) |
Nov 19, 2002 | 4.582 | 4.582 | 4.359 | 4.374 | 169,548 | -0.08(-1.90%) |
Nov 18, 2002 | 4.482 | 4.706 | 4.444 | 4.459 | 300,728 | -0.23(-4.93%) |
Nov 15, 2002 | 4.474 | 4.714 | 4.359 | 4.690 | 378,891 | +0.37(+8.57%) |
Nov 14, 2002 | 4.451 | 4.567 | 4.297 | 4.320 | 377,206 | -0.16(-3.61%) |
Nov 13, 2002 | 4.914 | 4.976 | 4.474 | 4.482 | 503,072 | -0.42(-8.65%) |
Nov 12, 2002 | 4.899 | 4.999 | 4.744 | 4.906 | 485,054 | -0.01(-0.16%) |
Nov 11, 2002 | 4.883 | 4.937 | 4.783 | 4.914 | 267,285 | +0.01(+0.16%) |
Nov 08, 2002 | 4.937 | 5.053 | 4.829 | 4.906 | 657,454 | +0.06(+1.27%) |
Nov 07, 2002 | 4.629 | 4.976 | 4.590 | 4.845 | 792,004 | +0.25(+5.55%) |
Nov 06, 2002 | 4.444 | 4.621 | 4.320 | 4.590 | 423,223 | +0.05(+1.02%) |
Nov 05, 2002 | 4.374 | 4.559 | 4.366 | 4.544 | 168,641 | +0.10(+2.26%) |
Nov 04, 2002 | 4.366 | 4.575 | 4.366 | 4.444 | 214,787 | +0.05(+1.05%) |
Nov 01, 2002 | 4.351 | 4.513 | 4.289 | 4.397 | 245,249 | +0.13(+3.13%) |
Oct 31, 2002 | 4.336 | 4.474 | 4.243 | 4.264 | 273,454 | -0.14(-3.20%) |
Oct 30, 2002 | 4.528 | 4.575 | 4.359 | 4.405 | 226,646 | -0.08(-1.89%) |
Oct 29, 2002 | 4.397 | 4.582 | 4.390 | 4.490 | 422,050 | +0.24(+5.63%) |
Oct 28, 2002 | 4.297 | 4.420 | 4.181 | 4.251 | 309,647 | +0.01(+0.18%) |
Oct 25, 2002 | 4.127 | 4.320 | 4.089 | 4.243 | 220,458 | +0.15(+3.77%) |
Oct 24, 2002 | 4.096 | 4.312 | 3.981 | 4.089 | 549,866 | -0.12(-2.93%) |
Oct 23, 2002 | 4.336 | 4.379 | 4.174 | 4.212 | 223,990 | -0.10(-2.33%) |
Oct 22, 2002 | 4.320 | 4.390 | 4.120 | 4.312 | 408,446 | +0.16(+3.90%) |
Oct 21, 2002 | 4.413 | 4.552 | 4.073 | 4.150 | 350,512 | -0.22(-5.11%) |
Oct 18, 2002 | 4.575 | 4.575 | 4.282 | 4.374 | 324,579 | -0.15(-3.41%) |
Oct 17, 2002 | 4.174 | 4.528 | 4.012 | 4.528 | 459,843 | +0.36(+8.70%) |
Oct 16, 2002 | 4.351 | 4.490 | 4.150 | 4.166 | 411,298 | +0.01(+0.19%) |
Oct 15, 2002 | 4.320 | 4.359 | 4.012 | 4.158 | 449,485 | -0.22(-4.94%) |
Oct 14, 2002 | 4.312 | 4.428 | 4.212 | 4.374 | 281,673 | +0.14(+3.28%) |
Oct 11, 2002 | 3.819 | 4.305 | 3.634 | 4.235 | 705,039 | +0.45(+11.81%) |
Oct 10, 2002 | 3.888 | 4.050 | 3.472 | 3.788 | 1,049,733 | -0.13(-3.35%) |
Oct 09, 2002 | 4.042 | 4.127 | 3.896 | 3.919 | 606,995 | -0.20(-4.87%) |
Oct 08, 2002 | 4.166 | 4.320 | 3.942 | 4.120 | 929,276 | -0.39(-8.56%) |
Oct 07, 2002 | 4.544 | 4.706 | 4.459 | 4.505 | 406,501 | -0.05(-1.02%) |
Oct 04, 2002 | 4.490 | 4.613 | 4.436 | 4.552 | 286,793 | +0.03(+0.68%) |
Oct 03, 2002 | 4.513 | 4.629 | 4.474 | 4.521 | 199,362 | +0.05(+1.03%) |
Oct 02, 2002 | 4.575 | 4.721 | 4.397 | 4.474 | 368,133 | -0.18(-3.81%) |