Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 4.668 | 4.668 | 4.621 | 4.638 | 188,720 | -0.02(-0.36%) |
Aug 28, 2003 | 4.668 | 4.672 | 4.605 | 4.655 | 142,137 | +0.02(+0.36%) |
Aug 27, 2003 | 4.672 | 4.672 | 4.605 | 4.638 | 143,332 | -0.03(-0.72%) |
Aug 26, 2003 | 4.638 | 4.688 | 4.571 | 4.672 | 142,436 | +0.05(+1.09%) |
Aug 25, 2003 | 4.665 | 4.685 | 4.521 | 4.621 | 142,734 | +0.02(+0.51%) |
Aug 22, 2003 | 4.588 | 4.665 | 4.521 | 4.598 | 146,019 | +0.07(+1.55%) |
Aug 21, 2003 | 4.605 | 4.668 | 4.528 | 4.528 | 200,067 | -0.06(-1.24%) |
Aug 20, 2003 | 4.655 | 4.688 | 4.571 | 4.585 | 137,658 | -0.07(-1.58%) |
Aug 19, 2003 | 4.658 | 4.705 | 4.652 | 4.658 | 182,449 | -0.01(-0.29%) |
Aug 18, 2003 | 4.709 | 4.709 | 4.638 | 4.672 | 273,226 | -0.03(-0.71%) |
Aug 15, 2003 | 4.705 | 4.705 | 4.705 | 4.705 | 25,381 | +0.02(+0.43%) |
Aug 14, 2003 | 4.605 | 4.688 | 4.605 | 4.685 | 62,707 | +0.06(+1.38%) |
Aug 13, 2003 | 4.688 | 4.739 | 4.621 | 4.621 | 115,262 | -0.03(-0.72%) |
Aug 12, 2003 | 4.722 | 4.732 | 4.655 | 4.655 | 177,671 | -0.01(-0.29%) |
Aug 11, 2003 | 4.595 | 4.739 | 4.595 | 4.668 | 107,499 | +0.11(+2.35%) |
Aug 08, 2003 | 4.605 | 4.755 | 4.561 | 4.561 | 119,741 | +0.02(+0.52%) |
Aug 07, 2003 | 4.521 | 4.554 | 4.471 | 4.538 | 89,582 | +0.08(+1.88%) |
Aug 06, 2003 | 4.565 | 4.565 | 4.424 | 4.454 | 318,615 | -0.12(-2.56%) |
Aug 05, 2003 | 4.628 | 4.685 | 4.568 | 4.571 | 195,289 | +0.01(+0.22%) |
Aug 04, 2003 | 4.638 | 4.739 | 4.554 | 4.561 | 224,553 | -0.03(-0.58%) |
Aug 01, 2003 | 4.655 | 4.672 | 4.554 | 4.588 | 450,600 | -0.10(-2.21%) |
Jul 31, 2003 | 4.772 | 4.806 | 4.688 | 4.692 | 157,963 | -0.08(-1.68%) |
Jul 30, 2003 | 4.772 | 4.772 | 4.725 | 4.772 | 152,588 | +0.02(+0.49%) |
Jul 29, 2003 | 4.853 | 4.853 | 4.722 | 4.749 | 189,914 | -0.10(-2.14%) |
Jul 28, 2003 | 4.722 | 4.856 | 4.688 | 4.853 | 206,338 | +0.08(+1.61%) |
Jul 25, 2003 | 4.822 | 4.822 | 4.588 | 4.775 | 356,538 | -0.16(-3.26%) |
Jul 24, 2003 | 5.007 | 5.053 | 4.849 | 4.936 | 303,983 | -0.33(-6.35%) |
Jul 23, 2003 | 5.231 | 5.274 | 5.228 | 5.271 | 328,767 | +0.04(+0.83%) |
Jul 22, 2003 | 5.274 | 5.291 | 5.224 | 5.228 | 360,420 | -0.06(-1.20%) |
Jul 21, 2003 | 5.288 | 5.291 | 5.231 | 5.291 | 295,025 | +0.07(+1.28%) |
Jul 18, 2003 | 5.254 | 5.288 | 5.207 | 5.224 | 218,879 | +0.02(+0.39%) |
Jul 17, 2003 | 5.224 | 5.274 | 5.141 | 5.204 | 206,935 | -0.02(-0.38%) |
Jul 16, 2003 | 5.194 | 5.254 | 5.167 | 5.224 | 210,518 | +0.02(+0.39%) |
Jul 15, 2003 | 5.251 | 5.274 | 5.151 | 5.204 | 258,296 | -0.04(-0.70%) |
Jul 14, 2003 | 5.258 | 5.258 | 5.204 | 5.241 | 310,254 | -0.03(-0.51%) |
Jul 11, 2003 | 5.124 | 5.268 | 5.090 | 5.268 | 349,670 | +0.11(+2.14%) |
Jul 10, 2003 | 5.231 | 5.231 | 5.087 | 5.157 | 146,616 | -0.07(-1.28%) |
Jul 09, 2003 | 5.157 | 5.224 | 5.124 | 5.224 | 320,108 | +0.10(+2.03%) |
Jul 08, 2003 | 5.104 | 5.184 | 5.090 | 5.120 | 230,525 | +0.06(+1.26%) |
Jul 07, 2003 | 4.950 | 5.063 | 4.950 | 5.057 | 360,718 | +0.15(+3.00%) |
Jul 03, 2003 | 4.940 | 4.953 | 4.893 | 4.909 | 119,443 | -0.04(-0.88%) |
Jul 02, 2003 | 4.822 | 4.953 | 4.822 | 4.953 | 186,630 | +0.14(+2.85%) |
Jul 01, 2003 | 4.755 | 4.816 | 4.658 | 4.816 | 249,039 | +0.06(+1.27%) |
Jun 30, 2003 | 4.772 | 4.873 | 4.722 | 4.755 | 197,977 | -0.02(-0.35%) |
Jun 27, 2003 | 4.698 | 4.806 | 4.688 | 4.772 | 316,226 | +0.15(+3.26%) |
Jun 26, 2003 | 4.384 | 4.658 | 4.384 | 4.621 | 459,558 | +0.24(+5.42%) |
Jun 25, 2003 | 4.789 | 4.789 | 4.360 | 4.384 | 1,325,223 | -0.57(-11.43%) |
Jun 24, 2003 | 5.358 | 5.358 | 4.856 | 4.950 | 835,804 | -0.40(-7.39%) |
Jun 23, 2003 | 5.425 | 5.439 | 5.341 | 5.345 | 203,053 | -0.01(-0.25%) |
Jun 20, 2003 | 5.442 | 5.442 | 5.308 | 5.358 | 229,331 | +0.03(+0.63%) |
Jun 19, 2003 | 5.341 | 5.368 | 5.281 | 5.325 | 162,741 | +0.02(+0.32%) |
Jun 18, 2003 | 5.341 | 5.358 | 5.224 | 5.308 | 200,963 | -0.05(-0.94%) |
Jun 17, 2003 | 5.395 | 5.425 | 5.328 | 5.358 | 131,686 | -0.06(-1.17%) |
Jun 16, 2003 | 5.358 | 5.425 | 5.325 | 5.422 | 160,949 | +0.12(+2.21%) |
Jun 13, 2003 | 5.261 | 5.489 | 5.191 | 5.305 | 293,233 | +0.04(+0.83%) |
Jun 12, 2003 | 5.492 | 5.492 | 5.241 | 5.261 | 337,128 | -0.23(-4.21%) |
Jun 11, 2003 | 5.475 | 5.509 | 5.432 | 5.492 | 286,664 | +0.04(+0.68%) |
Jun 10, 2003 | 5.418 | 5.475 | 5.398 | 5.455 | 189,616 | +0.00(+0.06%) |
Jun 09, 2003 | 5.425 | 5.475 | 5.392 | 5.452 | 210,220 | +0.09(+1.75%) |
Jun 06, 2003 | 5.425 | 5.485 | 5.278 | 5.358 | 285,469 | +0.00(+0.06%) |
Jun 05, 2003 | 5.442 | 5.459 | 5.325 | 5.355 | 205,741 | -0.07(-1.24%) |
Jun 04, 2003 | 5.141 | 5.442 | 5.141 | 5.422 | 220,970 | +0.23(+4.45%) |
Jun 03, 2003 | 5.258 | 5.311 | 5.094 | 5.191 | 185,734 | +0.00(+0.00%) |
Jun 02, 2003 | 5.238 | 5.238 | 5.144 | 5.191 | 328,767 | +0.05(+1.04%) |
May 30, 2003 | 5.090 | 5.171 | 4.993 | 5.137 | 336,830 | +0.05(+0.92%) |
May 29, 2003 | 5.368 | 5.375 | 4.923 | 5.090 | 619,910 | -0.28(-5.18%) |
May 28, 2003 | 5.660 | 5.660 | 5.365 | 5.368 | 347,580 | -0.24(-4.30%) |
May 27, 2003 | 5.492 | 5.656 | 5.429 | 5.609 | 394,461 | +0.20(+3.72%) |
May 23, 2003 | 5.325 | 5.439 | 5.308 | 5.408 | 449,405 | +0.16(+3.13%) |
May 22, 2003 | 5.134 | 5.325 | 5.107 | 5.244 | 453,287 | +0.18(+3.50%) |
May 21, 2003 | 5.087 | 5.120 | 5.043 | 5.067 | 160,949 | +0.01(+0.20%) |
May 20, 2003 | 4.990 | 5.057 | 4.963 | 5.057 | 186,033 | +0.10(+2.03%) |
May 19, 2003 | 5.000 | 5.017 | 4.956 | 4.956 | 211,713 | -0.00(-0.07%) |
May 16, 2003 | 5.010 | 5.020 | 4.960 | 4.960 | 323,990 | +0.03(+0.68%) |
May 15, 2003 | 4.973 | 5.007 | 4.896 | 4.926 | 284,275 | +0.03(+0.62%) |
May 14, 2003 | 4.940 | 4.940 | 4.842 | 4.896 | 285,768 | +0.03(+0.55%) |
May 13, 2003 | 4.873 | 4.906 | 4.806 | 4.869 | 210,518 | +0.06(+1.32%) |
May 12, 2003 | 4.749 | 4.873 | 4.705 | 4.806 | 384,607 | +0.13(+2.87%) |
May 09, 2003 | 4.789 | 4.789 | 4.605 | 4.672 | 459,856 | -0.05(-1.06%) |
May 08, 2003 | 4.739 | 4.752 | 4.722 | 4.722 | 223,657 | +0.00(+0.07%) |
May 07, 2003 | 4.755 | 4.755 | 4.695 | 4.719 | 365,795 | -0.00(-0.07%) |
May 06, 2003 | 4.729 | 4.739 | 4.705 | 4.722 | 443,433 | +0.02(+0.43%) |
May 05, 2003 | 4.605 | 4.729 | 4.588 | 4.702 | 631,855 | +0.20(+4.39%) |
May 02, 2003 | 4.521 | 4.558 | 4.484 | 4.504 | 151,095 | +0.02(+0.52%) |
May 01, 2003 | 4.558 | 4.588 | 4.444 | 4.481 | 189,317 | -0.09(-1.98%) |
Apr 30, 2003 | 4.588 | 4.618 | 4.528 | 4.571 | 296,816 | +0.00(+0.07%) |
Apr 29, 2003 | 4.601 | 4.621 | 4.524 | 4.568 | 150,797 | -0.03(-0.73%) |
Apr 28, 2003 | 4.621 | 4.621 | 4.354 | 4.601 | 213,504 | -0.04(-0.79%) |
Apr 25, 2003 | 4.692 | 4.705 | 4.621 | 4.638 | 171,699 | -0.07(-1.42%) |
Apr 24, 2003 | 4.732 | 4.752 | 4.692 | 4.705 | 138,554 | -0.02(-0.43%) |
Apr 23, 2003 | 4.672 | 4.755 | 4.638 | 4.725 | 423,128 | -0.33(-6.49%) |
Apr 22, 2003 | 5.023 | 5.074 | 5.023 | 5.053 | 556,008 | +0.03(+0.60%) |
Apr 21, 2003 | 5.007 | 5.087 | 4.956 | 5.023 | 659,924 | +0.07(+1.35%) |
Apr 17, 2003 | 4.923 | 4.990 | 4.899 | 4.956 | 492,703 | +0.04(+0.75%) |
Apr 16, 2003 | 4.916 | 4.940 | 4.869 | 4.919 | 255,310 | +0.02(+0.34%) |
Apr 15, 2003 | 4.856 | 4.923 | 4.856 | 4.903 | 337,726 | +0.05(+0.97%) |
Apr 14, 2003 | 4.923 | 4.923 | 4.839 | 4.856 | 267,851 | -0.04(-0.82%) |
Apr 11, 2003 | 4.889 | 4.906 | 4.822 | 4.896 | 380,128 | +0.09(+1.88%) |
Apr 10, 2003 | 4.638 | 4.822 | 4.638 | 4.806 | 622,001 | +0.22(+4.74%) |
Apr 09, 2003 | 4.672 | 4.688 | 4.558 | 4.588 | 20,305 | -0.05(-1.08%) |
Apr 08, 2003 | 4.678 | 4.678 | 4.591 | 4.638 | 55,839 | -0.01(-0.14%) |
Apr 07, 2003 | 4.685 | 4.705 | 4.554 | 4.645 | 108,096 | -0.02(-0.50%) |
Apr 04, 2003 | 4.621 | 4.688 | 4.618 | 4.668 | 29,562 | +0.02(+0.36%) |
Apr 03, 2003 | 4.702 | 4.705 | 4.638 | 4.652 | 40,013 | -0.04(-0.79%) |
Apr 02, 2003 | 4.702 | 4.769 | 4.608 | 4.688 | 71,964 | -0.01(-0.21%) |
Apr 01, 2003 | 4.705 | 4.759 | 4.698 | 4.698 | 35,534 | -0.01(-0.14%) |
Mar 31, 2003 | 4.722 | 4.769 | 4.705 | 4.705 | 54,048 | +0.01(+0.21%) |
Mar 28, 2003 | 4.729 | 4.729 | 4.675 | 4.695 | 225,150 | -0.04(-0.85%) |
Mar 27, 2003 | 4.755 | 4.789 | 4.715 | 4.735 | 108,394 | -0.04(-0.77%) |
Mar 26, 2003 | 4.755 | 4.772 | 4.692 | 4.772 | 69,575 | +0.08(+1.71%) |
Mar 25, 2003 | 4.571 | 4.722 | 4.571 | 4.692 | 36,430 | +0.14(+3.09%) |
Mar 24, 2003 | 4.588 | 4.722 | 4.551 | 4.551 | 49,867 | -0.10(-2.23%) |
Mar 21, 2003 | 4.755 | 4.755 | 4.638 | 4.655 | 99,436 | -0.12(-2.46%) |
Mar 20, 2003 | 4.742 | 4.772 | 4.722 | 4.772 | 26,576 | +0.02(+0.35%) |
Mar 19, 2003 | 4.739 | 4.762 | 4.739 | 4.755 | 6,569 | -0.01(-0.28%) |
Mar 18, 2003 | 4.772 | 4.775 | 4.692 | 4.769 | 43,596 | -0.02(-0.49%) |
Mar 17, 2003 | 4.722 | 4.796 | 4.688 | 4.792 | 43,298 | +0.10(+2.21%) |
Mar 14, 2003 | 4.772 | 4.772 | 4.655 | 4.688 | 56,735 | -0.08(-1.75%) |
Mar 13, 2003 | 4.772 | 4.789 | 4.705 | 4.772 | 59,124 | +0.00(+0.00%) |
Mar 12, 2003 | 4.786 | 4.786 | 4.722 | 4.772 | 88,089 | -0.02(-0.49%) |
Mar 11, 2003 | 4.742 | 4.819 | 4.638 | 4.796 | 57,930 | +0.02(+0.42%) |
Mar 10, 2003 | 4.816 | 4.819 | 4.755 | 4.775 | 65,395 | -0.00(-0.07%) |
Mar 07, 2003 | 4.759 | 4.789 | 4.688 | 4.779 | 85,401 | -0.01(-0.21%) |
Mar 06, 2003 | 4.772 | 4.819 | 4.759 | 4.789 | 41,506 | -0.02(-0.35%) |
Mar 05, 2003 | 4.739 | 4.856 | 4.692 | 4.806 | 53,152 | +0.05(+0.99%) |
Mar 04, 2003 | 4.769 | 4.772 | 4.692 | 4.759 | 83,610 | +0.00(+0.07%) |
Mar 03, 2003 | 4.621 | 4.772 | 4.621 | 4.755 | 41,805 | +0.15(+3.27%) |
Feb 28, 2003 | 4.524 | 4.685 | 4.487 | 4.605 | 40,312 | +0.06(+1.25%) |
Feb 27, 2003 | 4.414 | 4.554 | 4.414 | 4.548 | 60,617 | +0.17(+3.90%) |
Feb 26, 2003 | 4.437 | 4.454 | 4.357 | 4.377 | 92,867 | -0.06(-1.36%) |
Feb 25, 2003 | 4.621 | 4.621 | 4.407 | 4.437 | 138,852 | -0.18(-3.99%) |
Feb 24, 2003 | 4.655 | 4.655 | 4.521 | 4.621 | 73,457 | +0.00(+0.00%) |
Feb 21, 2003 | 4.685 | 4.685 | 4.621 | 4.621 | 56,138 | -0.03(-0.72%) |
Feb 20, 2003 | 4.662 | 4.685 | 4.625 | 4.655 | 72,561 | -0.00(-0.07%) |
Feb 19, 2003 | 4.511 | 4.688 | 4.491 | 4.658 | 92,269 | +0.15(+3.42%) |
Feb 18, 2003 | 4.487 | 4.504 | 4.421 | 4.504 | 86,596 | +0.08(+1.89%) |
Feb 14, 2003 | 4.370 | 4.501 | 4.323 | 4.421 | 121,533 | +0.07(+1.62%) |
Feb 13, 2003 | 4.327 | 4.377 | 4.287 | 4.350 | 36,430 | +0.00(+0.00%) |
Feb 12, 2003 | 4.320 | 4.370 | 4.290 | 4.350 | 68,978 | +0.00(+0.00%) |
Feb 11, 2003 | 4.354 | 4.417 | 4.290 | 4.350 | 35,534 | -0.00(-0.08%) |
Feb 10, 2003 | 4.370 | 4.380 | 4.313 | 4.354 | 41,805 | +0.01(+0.15%) |
Feb 07, 2003 | 4.404 | 4.414 | 4.320 | 4.347 | 69,575 | -0.06(-1.29%) |
Feb 06, 2003 | 4.354 | 4.404 | 4.354 | 4.404 | 20,006 | +0.04(+1.00%) |
Feb 05, 2003 | 4.447 | 4.447 | 4.357 | 4.360 | 55,541 | -0.11(-2.47%) |
Feb 04, 2003 | 4.354 | 4.511 | 4.337 | 4.471 | 96,450 | +0.15(+3.49%) |
Feb 03, 2003 | 4.554 | 4.578 | 4.226 | 4.320 | 151,991 | -0.23(-5.15%) |
Jan 31, 2003 | 4.561 | 4.705 | 4.554 | 4.554 | 172,894 | -0.22(-4.56%) |
Jan 30, 2003 | 4.688 | 4.789 | 4.688 | 4.772 | 134,672 | +0.09(+1.86%) |
Jan 29, 2003 | 4.755 | 4.772 | 4.588 | 4.685 | 78,832 | -0.05(-0.99%) |
Jan 28, 2003 | 4.772 | 4.786 | 4.725 | 4.732 | 157,963 | -0.04(-0.84%) |
Jan 27, 2003 | 4.789 | 4.819 | 4.722 | 4.772 | 43,298 | -0.05(-1.04%) |
Jan 24, 2003 | 4.822 | 4.869 | 4.772 | 4.822 | 114,068 | -0.02(-0.41%) |
Jan 23, 2003 | 4.722 | 4.856 | 4.688 | 4.842 | 116,457 | +0.12(+2.55%) |
Jan 22, 2003 | 4.856 | 4.856 | 4.722 | 4.722 | 45,089 | -0.13(-2.76%) |
Jan 21, 2003 | 4.789 | 4.906 | 4.789 | 4.856 | 136,165 | +0.00(+0.00%) |
Jan 17, 2003 | 4.856 | 4.889 | 4.856 | 4.856 | 48,374 | -0.02(-0.34%) |
Jan 16, 2003 | 4.796 | 4.889 | 4.796 | 4.873 | 63,304 | +0.07(+1.39%) |
Jan 15, 2003 | 4.782 | 4.846 | 4.759 | 4.806 | 102,721 | +0.03(+0.70%) |
Jan 14, 2003 | 4.769 | 4.779 | 4.688 | 4.772 | 46,582 | +0.02(+0.49%) |
Jan 13, 2003 | 4.769 | 4.772 | 4.749 | 4.749 | 61,513 | +0.01(+0.14%) |
Jan 10, 2003 | 4.772 | 4.772 | 4.742 | 4.742 | 47,777 | -0.03(-0.63%) |
Jan 09, 2003 | 4.755 | 4.772 | 4.722 | 4.772 | 140,047 | +0.03(+0.71%) |
Jan 08, 2003 | 4.695 | 4.769 | 4.695 | 4.739 | 95,554 | +0.08(+1.65%) |
Jan 07, 2003 | 4.588 | 4.682 | 4.588 | 4.662 | 55,541 | +0.04(+0.87%) |
Jan 06, 2003 | 4.514 | 4.638 | 4.514 | 4.621 | 39,117 | +0.10(+2.22%) |
Jan 03, 2003 | 4.554 | 4.571 | 4.471 | 4.521 | 33,145 | -0.08(-1.82%) |
Jan 02, 2003 | 4.467 | 4.638 | 4.467 | 4.605 | 67,784 | +0.07(+1.55%) |
Dec 31, 2002 | 4.538 | 4.541 | 4.327 | 4.534 | 146,019 | +0.03(+0.67%) |
Dec 30, 2002 | 4.521 | 4.578 | 4.421 | 4.504 | 63,902 | -0.03(-0.74%) |
Dec 27, 2002 | 4.521 | 4.568 | 4.491 | 4.538 | 73,756 | +0.01(+0.30%) |
Dec 26, 2002 | 4.598 | 4.628 | 4.504 | 4.524 | 100,332 | -0.06(-1.39%) |
Dec 24, 2002 | 4.461 | 4.588 | 4.431 | 4.588 | 63,304 | +0.08(+1.78%) |
Dec 23, 2002 | 4.421 | 4.508 | 4.421 | 4.508 | 41,207 | +0.05(+1.20%) |
Dec 20, 2002 | 4.404 | 4.514 | 4.390 | 4.454 | 59,721 | +0.02(+0.38%) |
Dec 19, 2002 | 4.360 | 4.437 | 4.270 | 4.437 | 77,339 | +0.08(+1.77%) |
Dec 18, 2002 | 4.387 | 4.387 | 4.320 | 4.360 | 67,485 | +0.00(+0.08%) |
Dec 17, 2002 | 4.119 | 4.390 | 4.119 | 4.357 | 183,345 | +0.25(+6.20%) |
Dec 16, 2002 | 4.136 | 4.186 | 4.069 | 4.102 | 43,298 | -0.04(-0.89%) |
Dec 13, 2002 | 4.169 | 4.203 | 4.112 | 4.139 | 53,450 | -0.01(-0.24%) |
Dec 12, 2002 | 4.270 | 4.333 | 4.136 | 4.149 | 50,166 | -0.14(-3.28%) |
Dec 11, 2002 | 4.270 | 4.357 | 4.270 | 4.290 | 87,492 | +0.02(+0.47%) |
Dec 10, 2002 | 4.136 | 4.270 | 4.126 | 4.270 | 57,930 | +0.10(+2.41%) |
Dec 09, 2002 | 4.022 | 4.186 | 4.022 | 4.169 | 54,346 | +0.15(+3.75%) |
Dec 06, 2002 | 3.985 | 4.189 | 3.955 | 4.019 | 175,581 | +0.00(+0.08%) |
Dec 05, 2002 | 3.962 | 4.015 | 3.952 | 4.015 | 30,756 | -0.00(-0.08%) |
Dec 04, 2002 | 4.022 | 4.069 | 3.968 | 4.019 | 105,408 | -0.03(-0.74%) |
Dec 03, 2002 | 3.932 | 4.082 | 3.928 | 4.049 | 18,513 | +0.09(+2.20%) |
Dec 02, 2002 | 3.881 | 4.019 | 3.881 | 3.962 | 82,117 | +0.08(+2.07%) |
Nov 29, 2002 | 3.908 | 3.908 | 3.851 | 3.881 | 22,694 | -0.03(-0.69%) |
Nov 27, 2002 | 3.881 | 3.911 | 3.871 | 3.908 | 76,145 | -0.01(-0.17%) |
Nov 26, 2002 | 3.918 | 3.938 | 3.858 | 3.915 | 78,533 | -0.07(-1.76%) |
Nov 25, 2002 | 4.203 | 4.220 | 3.952 | 3.985 | 109,589 | -0.23(-5.48%) |
Nov 22, 2002 | 4.236 | 4.303 | 4.206 | 4.216 | 104,214 | -0.00(-0.08%) |
Nov 21, 2002 | 4.220 | 4.270 | 4.220 | 4.220 | 86,596 | +0.00(+0.00%) |
Nov 20, 2002 | 4.220 | 4.277 | 4.203 | 4.220 | 77,339 | +0.02(+0.40%) |
Nov 19, 2002 | 4.220 | 4.220 | 4.019 | 4.203 | 135,866 | -0.02(-0.40%) |
Nov 18, 2002 | 4.236 | 4.260 | 4.122 | 4.220 | 141,540 | -0.02(-0.40%) |
Nov 15, 2002 | 4.283 | 4.283 | 4.186 | 4.236 | 18,215 | -0.05(-1.09%) |
Nov 14, 2002 | 4.102 | 4.283 | 4.086 | 4.283 | 45,687 | +0.18(+4.41%) |
Nov 13, 2002 | 4.052 | 4.116 | 3.989 | 4.102 | 57,631 | +0.03(+0.74%) |
Nov 12, 2002 | 3.952 | 4.072 | 3.935 | 4.072 | 76,145 | +0.08(+2.10%) |
Nov 11, 2002 | 4.019 | 4.019 | 3.968 | 3.989 | 58,527 | -0.02(-0.58%) |
Nov 08, 2002 | 3.818 | 4.019 | 3.818 | 4.012 | 76,145 | +0.21(+5.55%) |
Nov 07, 2002 | 3.567 | 3.801 | 3.536 | 3.801 | 74,652 | +0.21(+5.88%) |
Nov 06, 2002 | 3.567 | 3.617 | 3.567 | 3.590 | 43,895 | -0.02(-0.65%) |
Nov 05, 2002 | 3.600 | 3.613 | 3.567 | 3.613 | 51,062 | +0.01(+0.37%) |
Nov 04, 2002 | 3.567 | 3.603 | 3.553 | 3.600 | 44,492 | +0.02(+0.47%) |
Nov 01, 2002 | 3.550 | 3.583 | 3.536 | 3.583 | 14,631 | +0.03(+0.94%) |
Oct 31, 2002 | 3.550 | 3.583 | 3.550 | 3.550 | 17,916 | +0.01(+0.38%) |
Oct 30, 2002 | 3.583 | 3.583 | 3.483 | 3.536 | 54,346 | -0.06(-1.68%) |
Oct 29, 2002 | 3.617 | 3.617 | 3.500 | 3.597 | 47,777 | -0.02(-0.56%) |
Oct 28, 2002 | 3.550 | 3.650 | 3.516 | 3.617 | 58,527 | +0.10(+2.76%) |
Oct 25, 2002 | 3.550 | 3.567 | 3.483 | 3.520 | 30,756 | +0.00(+0.10%) |
Oct 24, 2002 | 3.449 | 3.516 | 3.433 | 3.516 | 32,548 | +0.08(+2.44%) |
Oct 23, 2002 | 3.433 | 3.436 | 3.416 | 3.433 | 40,909 | -0.08(-2.38%) |
Oct 22, 2002 | 3.700 | 3.700 | 3.483 | 3.516 | 107,200 | -0.17(-4.55%) |
Oct 21, 2002 | 3.654 | 3.684 | 3.650 | 3.684 | 39,416 | +0.03(+0.92%) |
Oct 18, 2002 | 3.603 | 3.680 | 3.603 | 3.650 | 42,700 | +0.05(+1.30%) |
Oct 17, 2002 | 3.600 | 3.617 | 3.550 | 3.603 | 94,061 | +0.04(+1.03%) |
Oct 16, 2002 | 3.500 | 3.567 | 3.449 | 3.567 | 60,318 | +0.08(+2.40%) |
Oct 15, 2002 | 3.433 | 3.583 | 3.433 | 3.483 | 41,805 | +0.03(+0.97%) |
Oct 14, 2002 | 3.486 | 3.516 | 3.416 | 3.449 | 33,742 | -0.00(-0.10%) |
Oct 11, 2002 | 3.483 | 3.520 | 3.416 | 3.453 | 507,634 | +0.02(+0.68%) |
Oct 10, 2002 | 3.500 | 3.520 | 3.386 | 3.429 | 76,443 | -0.09(-2.48%) |
Oct 09, 2002 | 3.483 | 3.546 | 3.436 | 3.516 | 985,407 | +0.00(+0.00%) |
Oct 08, 2002 | 3.516 | 3.546 | 3.483 | 3.516 | 98,242 | +0.00(+0.00%) |
Oct 07, 2002 | 3.500 | 3.550 | 3.469 | 3.516 | 38,520 | +0.00(+0.00%) |
Oct 04, 2002 | 3.533 | 3.580 | 3.516 | 3.516 | 27,770 | -0.06(-1.69%) |
Oct 03, 2002 | 3.546 | 3.583 | 3.500 | 3.577 | 13,437 | +0.04(+1.23%) |
Oct 02, 2002 | 3.567 | 3.567 | 3.533 | 3.533 | 8,062 | -0.00(-0.09%) |
Oct 01, 2002 | 3.557 | 3.557 | 3.516 | 3.536 | 21,798 | -0.02(-0.57%) |
Sep 30, 2002 | 3.583 | 3.597 | 3.533 | 3.557 | 52,853 | +0.01(+0.19%) |
Sep 27, 2002 | 3.567 | 3.567 | 3.533 | 3.550 | 11,048 | +0.02(+0.47%) |
Sep 26, 2002 | 3.533 | 3.546 | 3.483 | 3.533 | 40,013 | +0.00(+0.00%) |
Sep 25, 2002 | 3.483 | 3.533 | 3.349 | 3.533 | 161,248 | +0.05(+1.35%) |
Sep 24, 2002 | 3.550 | 3.567 | 3.469 | 3.486 | 156,172 | -0.09(-2.53%) |
Sep 23, 2002 | 3.670 | 3.684 | 3.567 | 3.577 | 115,262 | -0.11(-3.00%) |
Sep 20, 2002 | 3.734 | 3.734 | 3.684 | 3.687 | 53,749 | -0.01(-0.18%) |
Sep 19, 2002 | 3.721 | 3.721 | 3.690 | 3.694 | 36,131 | -0.01(-0.27%) |
Sep 18, 2002 | 3.747 | 3.781 | 3.704 | 3.704 | 32,249 | -0.07(-1.86%) |
Sep 17, 2002 | 3.791 | 3.871 | 3.754 | 3.774 | 56,138 | -0.03(-0.88%) |
Sep 16, 2002 | 3.687 | 3.808 | 3.687 | 3.808 | 41,506 | +0.07(+1.97%) |
Sep 13, 2002 | 3.784 | 3.784 | 3.734 | 3.734 | 17,319 | -0.07(-1.85%) |
Sep 12, 2002 | 3.741 | 3.848 | 3.741 | 3.804 | 17,020 | +0.03(+0.80%) |
Sep 11, 2002 | 3.784 | 3.814 | 3.754 | 3.774 | 19,409 | -0.01(-0.27%) |
Sep 10, 2002 | 3.788 | 3.851 | 3.784 | 3.784 | 32,846 | -0.01(-0.18%) |
Sep 09, 2002 | 3.885 | 3.885 | 3.791 | 3.791 | 44,194 | -0.06(-1.57%) |
Sep 06, 2002 | 3.767 | 3.851 | 3.767 | 3.851 | 44,791 | +0.12(+3.14%) |
Sep 05, 2002 | 3.717 | 3.751 | 3.684 | 3.734 | 57,034 | -0.02(-0.45%) |
Sep 04, 2002 | 3.694 | 3.767 | 3.694 | 3.751 | 27,471 | +0.06(+1.63%) |