Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 3.349 | 3.452 | 3.181 | 3.237 | 12,863 | +0.19(+6.12%) |
Jul 30, 2003 | 3.358 | 3.545 | 3.032 | 3.050 | 60,995 | -0.39(-11.38%) |
Jul 29, 2003 | 3.610 | 3.610 | 3.265 | 3.442 | 14,686 | -0.06(-1.60%) |
Jul 28, 2003 | 3.386 | 3.609 | 3.265 | 3.498 | 58,423 | +0.11(+3.31%) |
Jul 25, 2003 | 3.125 | 3.396 | 3.041 | 3.386 | 19,724 | +0.25(+8.04%) |
Jul 24, 2003 | 2.845 | 3.134 | 2.845 | 3.134 | 7,075 | +0.04(+1.20%) |
Jul 23, 2003 | 3.237 | 3.237 | 2.892 | 3.097 | 113,630 | -0.11(-3.49%) |
Jul 22, 2003 | 3.032 | 3.227 | 2.799 | 3.209 | 43,844 | +0.50(+18.62%) |
Jul 21, 2003 | 2.640 | 2.779 | 2.565 | 2.705 | 5,359 | +0.07(+2.84%) |
Jul 18, 2003 | 2.743 | 2.743 | 2.612 | 2.631 | 90,475 | -0.10(-3.75%) |
Jul 17, 2003 | 2.705 | 2.836 | 2.705 | 2.733 | 9,862 | -0.07(-2.33%) |
Jul 16, 2003 | 2.957 | 2.957 | 2.659 | 2.799 | 270,890 | -0.20(-6.54%) |
Jul 15, 2003 | 3.032 | 3.060 | 2.938 | 2.994 | 48,346 | -0.05(-1.53%) |
Jul 14, 2003 | 2.985 | 3.106 | 2.938 | 3.041 | 98,408 | -0.04(-1.21%) |
Jul 11, 2003 | 3.144 | 3.144 | 3.022 | 3.078 | 48,775 | +0.00(+0.00%) |
Jul 10, 2003 | 3.265 | 3.265 | 3.032 | 3.078 | 33,231 | -0.17(-5.17%) |
Jul 09, 2003 | 3.153 | 3.340 | 3.106 | 3.246 | 264,458 | +0.17(+5.45%) |
Jul 08, 2003 | 2.603 | 3.340 | 2.603 | 3.078 | 144,074 | +0.51(+20.00%) |
Jul 07, 2003 | 2.444 | 2.612 | 2.407 | 2.565 | 32,802 | +0.14(+5.77%) |
Jul 03, 2003 | 2.323 | 2.472 | 2.323 | 2.425 | 48,668 | +0.05(+1.96%) |
Jul 02, 2003 | 2.295 | 2.388 | 2.276 | 2.379 | 51,991 | +0.04(+1.55%) |
Jul 01, 2003 | 2.379 | 2.388 | 2.174 | 2.342 | 42,772 | +0.11(+5.06%) |
Jun 30, 2003 | 2.341 | 2.425 | 2.230 | 2.230 | 326,633 | -0.11(-4.78%) |
Jun 27, 2003 | 2.202 | 2.435 | 2.202 | 2.341 | 112,665 | +0.14(+6.36%) |
Jun 26, 2003 | 2.416 | 2.416 | 2.090 | 2.202 | 38,591 | -0.21(-8.53%) |
Jun 25, 2003 | 2.192 | 2.509 | 2.164 | 2.407 | 31,301 | +0.16(+7.05%) |
Jun 24, 2003 | 2.220 | 2.360 | 2.183 | 2.248 | 30,980 | +0.03(+1.26%) |
Jun 23, 2003 | 2.341 | 2.351 | 2.211 | 2.220 | 54,671 | -0.11(-4.80%) |
Jun 20, 2003 | 2.341 | 2.425 | 2.285 | 2.332 | 31,623 | +0.06(+2.84%) |
Jun 19, 2003 | 2.239 | 2.379 | 2.211 | 2.268 | 51,776 | -0.10(-4.25%) |
Jun 18, 2003 | 2.360 | 2.379 | 2.192 | 2.369 | 63,139 | +0.04(+1.56%) |
Jun 17, 2003 | 2.369 | 2.397 | 2.192 | 2.332 | 33,553 | -0.02(-0.79%) |
Jun 16, 2003 | 2.285 | 2.388 | 2.136 | 2.351 | 33,874 | +0.26(+12.50%) |
Jun 13, 2003 | 2.099 | 2.211 | 1.922 | 2.090 | 165,299 | -0.04(-1.75%) |
Jun 12, 2003 | 2.313 | 2.313 | 2.099 | 2.127 | 32,588 | -0.12(-5.39%) |
Jun 11, 2003 | 2.257 | 2.257 | 2.099 | 2.248 | 16,615 | +0.10(+4.78%) |
Jun 10, 2003 | 2.006 | 2.276 | 1.959 | 2.146 | 14,042 | +0.23(+12.20%) |
Jun 09, 2003 | 2.127 | 2.183 | 1.903 | 1.912 | 28,621 | -0.21(-10.09%) |
Jun 06, 2003 | 2.332 | 2.332 | 2.127 | 2.127 | 22,618 | -0.17(-7.32%) |
Jun 05, 2003 | 2.127 | 2.379 | 2.127 | 2.295 | 35,053 | -0.03(-1.21%) |
Jun 04, 2003 | 2.080 | 2.323 | 1.968 | 2.323 | 25,191 | +0.30(+14.75%) |
Jun 03, 2003 | 1.894 | 2.090 | 1.894 | 2.024 | 21,761 | -0.03(-1.36%) |
Jun 02, 2003 | 2.052 | 2.099 | 1.884 | 2.052 | 34,946 | +0.14(+7.32%) |
May 30, 2003 | 2.052 | 2.071 | 1.782 | 1.912 | 31,730 | -0.05(-2.38%) |
May 29, 2003 | 1.782 | 2.537 | 1.744 | 1.959 | 140,322 | +0.12(+6.60%) |
May 28, 2003 | 1.586 | 1.950 | 1.577 | 1.838 | 162,298 | +0.30(+19.39%) |
May 27, 2003 | 1.511 | 1.539 | 1.455 | 1.539 | 34,625 | +0.07(+5.10%) |
May 23, 2003 | 1.474 | 1.483 | 1.399 | 1.465 | 20,796 | -0.02(-1.26%) |
May 22, 2003 | 1.418 | 1.502 | 1.409 | 1.483 | 16,508 | +0.06(+3.92%) |
May 21, 2003 | 1.539 | 1.539 | 1.399 | 1.427 | 22,297 | -0.07(-4.38%) |
May 20, 2003 | 1.530 | 1.679 | 1.315 | 1.493 | 27,228 | +0.00(+0.00%) |
May 19, 2003 | 1.530 | 1.632 | 1.446 | 1.493 | 26,478 | +0.05(+3.23%) |
May 16, 2003 | 1.549 | 1.660 | 1.399 | 1.446 | 84,257 | -0.15(-9.36%) |
May 15, 2003 | 1.744 | 1.754 | 1.558 | 1.595 | 12,435 | -0.05(-2.84%) |
May 14, 2003 | 1.772 | 1.772 | 1.530 | 1.642 | 39,341 | -0.08(-4.86%) |
May 13, 2003 | 1.838 | 1.838 | 1.549 | 1.726 | 42,128 | -0.08(-4.64%) |
May 12, 2003 | 1.688 | 1.810 | 1.502 | 1.810 | 66,891 | +0.23(+14.79%) |
May 09, 2003 | 1.502 | 1.679 | 1.502 | 1.577 | 27,335 | +0.04(+2.42%) |
May 08, 2003 | 1.614 | 1.614 | 1.399 | 1.539 | 40,306 | -0.07(-4.62%) |
May 07, 2003 | 1.772 | 1.772 | 1.614 | 1.614 | 32,373 | -0.17(-9.42%) |
May 06, 2003 | 1.716 | 1.791 | 1.698 | 1.782 | 24,441 | +0.07(+3.80%) |
May 05, 2003 | 1.866 | 1.866 | 1.679 | 1.716 | 80,934 | -0.10(-5.59%) |
May 02, 2003 | 1.605 | 1.866 | 1.605 | 1.818 | 63,247 | +0.23(+14.65%) |
May 01, 2003 | 1.465 | 1.586 | 1.437 | 1.586 | 35,375 | +0.15(+10.39%) |
Apr 30, 2003 | 1.399 | 1.465 | 1.399 | 1.437 | 20,260 | +0.06(+4.05%) |
Apr 29, 2003 | 1.474 | 1.474 | 1.315 | 1.381 | 20,474 | +0.05(+3.57%) |
Apr 28, 2003 | 1.241 | 1.399 | 1.241 | 1.333 | 42,879 | +0.06(+5.07%) |
Apr 25, 2003 | 1.306 | 1.474 | 1.231 | 1.269 | 34,946 | -0.05(-3.55%) |
Apr 24, 2003 | 1.409 | 1.409 | 1.213 | 1.315 | 76,754 | -0.10(-7.24%) |
Apr 23, 2003 | 1.418 | 1.418 | 1.362 | 1.418 | 21,975 | -0.01(-0.65%) |
Apr 22, 2003 | 1.418 | 1.493 | 1.371 | 1.427 | 36,769 | -0.05(-3.16%) |
Apr 21, 2003 | 1.493 | 1.493 | 1.213 | 1.474 | 44,808 | -0.11(-7.06%) |
Apr 17, 2003 | 1.856 | 1.866 | 1.493 | 1.586 | 19,081 | +0.02(+1.19%) |
Apr 16, 2003 | 1.605 | 1.632 | 1.455 | 1.567 | 26,906 | +0.07(+5.00%) |
Apr 15, 2003 | 1.539 | 1.763 | 1.493 | 1.493 | 61,960 | -0.11(-6.98%) |
Apr 14, 2003 | 1.632 | 1.632 | 1.539 | 1.605 | 125,958 | +0.02(+1.18%) |
Apr 11, 2003 | 1.866 | 1.866 | 1.539 | 1.586 | 30,122 | -0.06(-3.41%) |
Apr 10, 2003 | 1.847 | 1.847 | 1.586 | 1.642 | 31,409 | -0.17(-9.28%) |
Apr 09, 2003 | 1.847 | 1.856 | 1.688 | 1.810 | 15,329 | +0.12(+7.18%) |
Apr 08, 2003 | 1.688 | 1.688 | 1.679 | 1.688 | 4,073 | -0.10(-5.73%) |
Apr 07, 2003 | 1.763 | 1.791 | 1.679 | 1.791 | 20,796 | +0.11(+6.67%) |
Apr 04, 2003 | 1.791 | 1.791 | 1.632 | 1.679 | 13,507 | -0.01(-0.55%) |
Apr 03, 2003 | 1.819 | 1.819 | 1.642 | 1.688 | 11,899 | +0.03(+1.69%) |
Apr 02, 2003 | 1.530 | 1.819 | 1.530 | 1.660 | 21,118 | +0.14(+9.20%) |
Apr 01, 2003 | 1.521 | 1.558 | 1.446 | 1.521 | 41,378 | +0.02(+1.24%) |
Mar 31, 2003 | 1.502 | 1.642 | 1.493 | 1.502 | 38,337 | +0.01(+0.63%) |
Mar 28, 2003 | 1.642 | 1.642 | 1.493 | 1.493 | 34,839 | -0.17(-10.11%) |
Mar 27, 2003 | 1.679 | 1.679 | 1.632 | 1.660 | 13,399 | -0.04(-2.20%) |
Mar 26, 2003 | 1.679 | 1.708 | 1.679 | 1.698 | 8,039 | -0.08(-4.76%) |
Mar 25, 2003 | 1.586 | 1.783 | 1.586 | 1.783 | 8,039 | +0.04(+2.19%) |
Mar 24, 2003 | 1.866 | 1.866 | 1.735 | 1.744 | 13,145 | -0.12(-6.50%) |
Mar 21, 2003 | 1.847 | 1.875 | 1.716 | 1.866 | 18,974 | +0.01(+0.50%) |
Mar 20, 2003 | 1.688 | 1.866 | 1.679 | 1.856 | 8,790 | -0.01(-0.50%) |
Mar 19, 2003 | 1.856 | 1.866 | 1.726 | 1.866 | 10,612 | +0.00(+0.00%) |
Mar 18, 2003 | 1.726 | 1.867 | 1.726 | 1.866 | 27,869 | +0.00(+0.00%) |
Mar 17, 2003 | 1.539 | 1.866 | 1.539 | 1.866 | 31,559 | +0.33(+21.21%) |
Mar 14, 2003 | 1.605 | 1.679 | 1.455 | 1.539 | 22,726 | +0.09(+6.45%) |
Mar 13, 2003 | 1.493 | 1.586 | 1.446 | 1.446 | 70,429 | -0.05(-3.12%) |
Mar 12, 2003 | 1.399 | 1.493 | 1.399 | 1.493 | 45,713 | +0.08(+5.96%) |
Mar 11, 2003 | 1.437 | 1.493 | 1.399 | 1.409 | 27,228 | -0.04(-2.58%) |
Mar 10, 2003 | 1.502 | 1.502 | 1.390 | 1.446 | 46,952 | -0.05(-3.12%) |
Mar 07, 2003 | 1.446 | 1.530 | 1.446 | 1.493 | 54,564 | -0.04(-2.44%) |
Mar 06, 2003 | 1.455 | 1.530 | 1.455 | 1.530 | 37,305 | +0.04(+2.44%) |
Mar 05, 2003 | 1.577 | 1.577 | 1.437 | 1.493 | 10,076 | -0.04(-2.91%) |
Mar 04, 2003 | 1.614 | 1.763 | 1.409 | 1.538 | 50,061 | -0.08(-4.68%) |
Mar 03, 2003 | 1.632 | 1.632 | 1.399 | 1.614 | 15,865 | -0.02(-1.14%) |
Feb 28, 2003 | 1.856 | 1.866 | 1.306 | 1.632 | 308,945 | -0.17(-9.33%) |
Feb 27, 2003 | 1.950 | 1.950 | 1.707 | 1.800 | 888,782 | -0.13(-6.76%) |
Feb 26, 2003 | 2.034 | 2.034 | 1.866 | 1.931 | 40,199 | -0.27(-12.25%) |
Feb 25, 2003 | 2.136 | 2.201 | 1.866 | 2.201 | 13,185 | +0.15(+7.23%) |
Feb 24, 2003 | 2.295 | 2.304 | 2.052 | 2.052 | 12,113 | -0.09(-4.35%) |
Feb 21, 2003 | 2.118 | 2.155 | 1.866 | 2.146 | 142,788 | +0.00(+0.04%) |
Feb 20, 2003 | 2.276 | 2.294 | 2.127 | 2.145 | 16,079 | -0.02(-0.91%) |
Feb 19, 2003 | 2.276 | 2.276 | 2.146 | 2.164 | 4,931 | -0.21(-8.95%) |
Feb 18, 2003 | 2.425 | 2.425 | 2.238 | 2.377 | 74,395 | +0.14(+6.12%) |
Feb 14, 2003 | 2.211 | 2.295 | 2.136 | 2.240 | 68,071 | +0.08(+3.54%) |
Feb 13, 2003 | 2.295 | 2.304 | 2.104 | 2.163 | 80,934 | -0.17(-7.24%) |
Feb 12, 2003 | 2.425 | 2.425 | 2.313 | 2.332 | 29,801 | -0.09(-3.85%) |
Feb 11, 2003 | 2.472 | 2.481 | 2.332 | 2.425 | 48,668 | -0.03(-1.14%) |
Feb 10, 2003 | 2.360 | 2.509 | 2.295 | 2.453 | 20,689 | +0.08(+3.54%) |
Feb 07, 2003 | 2.397 | 2.463 | 2.332 | 2.369 | 35,161 | -0.05(-1.93%) |
Feb 06, 2003 | 2.547 | 2.547 | 2.360 | 2.416 | 51,133 | -0.08(-3.36%) |
Feb 05, 2003 | 2.416 | 2.547 | 2.341 | 2.500 | 52,205 | +0.12(+5.10%) |
Feb 04, 2003 | 2.388 | 2.388 | 2.313 | 2.379 | 18,866 | -0.03(-1.16%) |
Feb 03, 2003 | 2.313 | 2.416 | 2.313 | 2.407 | 7,825 | +0.07(+3.20%) |
Jan 31, 2003 | 2.388 | 2.435 | 2.323 | 2.332 | 52,312 | -0.18(-7.06%) |
Jan 30, 2003 | 2.621 | 2.827 | 2.332 | 2.509 | 53,813 | -0.11(-4.27%) |
Jan 29, 2003 | 3.265 | 3.265 | 2.435 | 2.621 | 34,839 | +0.03(+1.12%) |
Jan 28, 2003 | 2.799 | 2.799 | 2.341 | 2.592 | 25,727 | -0.05(-1.80%) |
Jan 27, 2003 | 2.547 | 2.752 | 2.397 | 2.640 | 25,834 | +0.07(+2.91%) |
Jan 24, 2003 | 2.920 | 2.920 | 2.565 | 2.565 | 36,340 | -0.34(-11.58%) |
Jan 23, 2003 | 3.078 | 3.078 | 2.799 | 2.901 | 51,884 | -0.12(-4.01%) |
Jan 22, 2003 | 3.274 | 3.274 | 3.022 | 3.022 | 13,614 | -0.24(-7.43%) |
Jan 21, 2003 | 3.265 | 3.312 | 3.246 | 3.265 | 6,217 | -0.05(-1.41%) |
Jan 17, 2003 | 3.358 | 3.358 | 3.274 | 3.312 | 11,684 | +0.00(+0.00%) |
Jan 16, 2003 | 3.274 | 3.358 | 3.265 | 3.312 | 15,222 | +0.03(+0.85%) |
Jan 15, 2003 | 3.340 | 3.340 | 3.218 | 3.284 | 18,545 | -0.03(-0.85%) |
Jan 14, 2003 | 3.340 | 3.358 | 3.302 | 3.312 | 34,732 | -0.05(-1.39%) |
Jan 13, 2003 | 3.274 | 3.480 | 3.274 | 3.358 | 20,153 | +0.07(+1.98%) |
Jan 10, 2003 | 3.265 | 3.405 | 3.256 | 3.293 | 27,121 | +0.02(+0.57%) |
Jan 09, 2003 | 3.349 | 3.405 | 3.265 | 3.274 | 28,085 | +0.01(+0.29%) |
Jan 08, 2003 | 3.377 | 3.452 | 3.265 | 3.265 | 14,471 | -0.07(-1.96%) |
Jan 07, 2003 | 3.433 | 3.433 | 3.265 | 3.330 | 14,793 | -0.20(-5.56%) |
Jan 06, 2003 | 3.563 | 3.563 | 3.433 | 3.526 | 8,897 | +0.03(+0.80%) |
Jan 03, 2003 | 3.610 | 3.638 | 3.452 | 3.498 | 29,693 | -0.09(-2.60%) |
Jan 02, 2003 | 3.433 | 3.591 | 3.377 | 3.591 | 19,295 | +0.03(+0.76%) |
Dec 31, 2002 | 3.312 | 3.675 | 3.265 | 3.564 | 34,625 | +0.15(+4.40%) |
Dec 30, 2002 | 3.321 | 3.489 | 3.321 | 3.414 | 18,974 | -0.07(-1.88%) |
Dec 27, 2002 | 3.256 | 3.489 | 3.256 | 3.480 | 6,753 | +0.21(+6.57%) |
Dec 26, 2002 | 3.274 | 3.349 | 3.265 | 3.265 | 12,113 | -0.00(-0.14%) |
Dec 24, 2002 | 3.358 | 3.358 | 3.265 | 3.270 | 181,272 | -0.01(-0.43%) |
Dec 23, 2002 | 3.368 | 3.480 | 3.209 | 3.284 | 32,802 | -0.20(-5.63%) |
Dec 20, 2002 | 3.535 | 3.862 | 3.172 | 3.480 | 190,170 | +0.22(+6.88%) |
Dec 19, 2002 | 3.424 | 3.424 | 3.134 | 3.256 | 8,147 | -0.04(-1.13%) |
Dec 18, 2002 | 3.470 | 3.508 | 3.200 | 3.293 | 64,104 | -0.18(-5.13%) |
Dec 17, 2002 | 3.293 | 3.472 | 3.293 | 3.471 | 9,326 | +0.16(+4.82%) |
Dec 16, 2002 | 3.153 | 3.591 | 3.125 | 3.312 | 37,305 | +0.23(+7.58%) |
Dec 13, 2002 | 3.703 | 3.703 | 3.078 | 3.078 | 57,994 | -0.65(-17.50%) |
Dec 12, 2002 | 3.778 | 3.778 | 3.535 | 3.731 | 526,344 | -0.14(-3.61%) |
Dec 11, 2002 | 3.890 | 3.890 | 3.713 | 3.871 | 10,183 | +0.00(+0.00%) |
Dec 10, 2002 | 3.974 | 4.123 | 3.769 | 3.871 | 200,568 | -0.09(-2.35%) |
Dec 09, 2002 | 3.974 | 4.244 | 3.881 | 3.965 | 15,865 | -0.01(-0.23%) |
Dec 06, 2002 | 3.955 | 4.188 | 3.955 | 3.974 | 1,071 | +0.01(+0.24%) |
Dec 05, 2002 | 4.086 | 4.123 | 3.918 | 3.965 | 14,257 | -0.16(-3.85%) |
Dec 04, 2002 | 4.431 | 4.431 | 4.105 | 4.123 | 5,788 | -0.02(-0.45%) |
Dec 03, 2002 | 4.319 | 4.319 | 4.114 | 4.142 | 43,522 | -0.19(-4.31%) |
Dec 02, 2002 | 4.375 | 4.431 | 4.123 | 4.328 | 138,821 | -0.06(-1.28%) |
Nov 29, 2002 | 4.198 | 4.384 | 4.114 | 4.384 | 26,049 | +0.00(+0.00%) |
Nov 27, 2002 | 4.188 | 4.431 | 4.151 | 4.384 | 243,447 | +0.09(+2.17%) |
Nov 26, 2002 | 4.543 | 4.543 | 4.095 | 4.291 | 47,596 | -0.26(-5.74%) |
Nov 25, 2002 | 4.487 | 4.664 | 4.226 | 4.552 | 60,888 | +0.34(+7.96%) |
Nov 22, 2002 | 4.627 | 4.636 | 4.216 | 4.216 | 60,138 | +0.01(+0.22%) |
Nov 21, 2002 | 4.646 | 4.655 | 4.188 | 4.207 | 6,324 | -0.46(-9.80%) |
Nov 20, 2002 | 4.105 | 4.664 | 4.002 | 4.664 | 11,148 | +0.47(+11.11%) |
Nov 19, 2002 | 4.011 | 4.291 | 4.011 | 4.198 | 27,871 | +0.19(+4.65%) |
Nov 18, 2002 | 4.077 | 4.552 | 3.956 | 4.011 | 11,148 | -0.06(-1.38%) |
Nov 15, 2002 | 4.468 | 4.580 | 4.011 | 4.067 | 12,542 | -0.41(-9.17%) |
Nov 14, 2002 | 4.352 | 4.589 | 4.011 | 4.478 | 9,111 | +0.49(+12.15%) |
Nov 13, 2002 | 4.570 | 4.571 | 3.965 | 3.993 | 8,897 | -0.09(-2.28%) |
Nov 12, 2002 | 4.123 | 4.123 | 3.862 | 4.086 | 21,225 | -0.10(-2.45%) |
Nov 11, 2002 | 4.738 | 4.738 | 4.188 | 4.188 | 4,931 | -0.41(-8.93%) |
Nov 08, 2002 | 4.571 | 4.758 | 4.571 | 4.599 | 9,219 | -0.07(-1.40%) |
Nov 07, 2002 | 4.664 | 4.664 | 4.571 | 4.664 | 14,686 | +0.00(+0.00%) |
Nov 06, 2002 | 4.664 | 4.804 | 4.636 | 4.664 | 51,455 | -0.03(-0.60%) |
Nov 05, 2002 | 4.664 | 4.702 | 4.636 | 4.692 | 13,078 | +0.02(+0.40%) |
Nov 04, 2002 | 4.702 | 4.702 | 4.599 | 4.674 | 5,574 | +0.00(+0.00%) |
Nov 01, 2002 | 4.534 | 4.711 | 4.534 | 4.674 | 13,292 | +0.14(+3.09%) |
Oct 31, 2002 | 4.748 | 4.748 | 4.534 | 4.534 | 13,573 | -0.17(-3.57%) |
Oct 30, 2002 | 4.758 | 4.758 | 4.562 | 4.702 | 57,029 | +0.12(+2.65%) |
Oct 29, 2002 | 4.581 | 4.739 | 4.571 | 4.580 | 74,717 | -0.02(-0.41%) |
Oct 28, 2002 | 4.757 | 4.757 | 4.581 | 4.599 | 121,134 | -0.08(-1.79%) |
Oct 25, 2002 | 4.804 | 4.823 | 4.580 | 4.683 | 9,969 | +0.02(+0.40%) |
Oct 24, 2002 | 4.841 | 4.841 | 4.655 | 4.664 | 9,326 | +0.00(+0.00%) |
Oct 23, 2002 | 4.663 | 4.702 | 4.618 | 4.664 | 6,431 | +0.04(+0.81%) |
Oct 22, 2002 | 4.590 | 4.627 | 4.590 | 4.627 | 11,899 | +0.00(+0.00%) |
Oct 21, 2002 | 4.655 | 4.655 | 4.627 | 4.627 | 1,286 | -0.05(-1.00%) |
Oct 18, 2002 | 4.748 | 4.953 | 4.664 | 4.674 | 19,724 | -0.08(-1.76%) |
Oct 17, 2002 | 4.739 | 4.841 | 4.739 | 4.758 | 2,679 | +0.09(+2.00%) |
Oct 16, 2002 | 4.739 | 4.739 | 4.627 | 4.664 | 27,467 | -0.13(-2.63%) |
Oct 15, 2002 | 4.678 | 4.790 | 4.664 | 4.790 | 35,911 | +0.16(+3.53%) |
Oct 14, 2002 | 4.739 | 4.804 | 4.627 | 4.627 | 3,966 | -0.07(-1.39%) |
Oct 11, 2002 | 4.683 | 4.692 | 4.655 | 4.692 | 22,190 | +0.02(+0.40%) |
Oct 10, 2002 | 4.674 | 4.692 | 4.627 | 4.674 | 10,934 | +0.01(+0.20%) |
Oct 09, 2002 | 4.758 | 4.758 | 4.664 | 4.664 | 182,237 | -0.05(-0.99%) |
Oct 08, 2002 | 4.758 | 4.851 | 4.702 | 4.711 | 56,493 | -0.03(-0.59%) |
Oct 07, 2002 | 4.888 | 4.888 | 4.739 | 4.739 | 5,359 | +0.00(+0.00%) |
Oct 04, 2002 | 4.981 | 4.991 | 4.739 | 4.739 | 18,866 | -0.00(-0.02%) |
Oct 03, 2002 | 4.804 | 4.908 | 4.674 | 4.740 | 1,758,054 | -0.21(-4.31%) |
Oct 02, 2002 | 4.981 | 5.019 | 4.814 | 4.953 | 9,004 | +0.09(+1.92%) |
Oct 01, 2002 | 4.944 | 4.972 | 4.795 | 4.860 | 126,815 | -0.05(-0.95%) |
Sep 30, 2002 | 5.177 | 5.177 | 4.860 | 4.907 | 27,657 | -0.22(-4.36%) |
Sep 27, 2002 | 5.121 | 5.224 | 5.065 | 5.131 | 62,067 | +0.02(+0.36%) |
Sep 26, 2002 | 5.131 | 5.131 | 5.103 | 5.112 | 9,862 | -0.02(-0.36%) |
Sep 25, 2002 | 5.112 | 5.131 | 5.075 | 5.131 | 10,398 | +0.00(+0.00%) |
Sep 24, 2002 | 5.075 | 5.168 | 5.075 | 5.131 | 5,467 | +0.05(+0.92%) |
Sep 23, 2002 | 5.131 | 5.131 | 5.084 | 5.084 | 2,358 | -0.05(-0.91%) |
Sep 20, 2002 | 5.457 | 5.475 | 5.075 | 5.131 | 81,685 | +0.01(+0.17%) |
Sep 19, 2002 | 5.420 | 5.597 | 5.065 | 5.122 | 49,954 | -0.30(-5.50%) |
Sep 18, 2002 | 5.373 | 5.625 | 5.364 | 5.420 | 20,149 | +0.04(+0.69%) |
Sep 17, 2002 | 5.597 | 5.672 | 5.364 | 5.383 | 10,291 | -0.09(-1.70%) |
Sep 16, 2002 | 5.490 | 5.653 | 5.364 | 5.476 | 16,186 | -0.08(-1.51%) |
Sep 13, 2002 | 5.550 | 5.569 | 5.364 | 5.560 | 8,790 | +0.00(+0.00%) |
Sep 12, 2002 | 5.457 | 5.597 | 5.457 | 5.560 | 30,765 | +0.03(+0.51%) |
Sep 11, 2002 | 5.588 | 5.588 | 5.338 | 5.532 | 35,268 | +0.07(+1.19%) |
Sep 10, 2002 | 5.578 | 5.578 | 5.168 | 5.466 | 16,732 | +0.37(+7.33%) |
Sep 09, 2002 | 5.597 | 5.607 | 4.963 | 5.093 | 20,796 | -0.50(-9.00%) |
Sep 06, 2002 | 5.336 | 5.756 | 5.094 | 5.597 | 27,978 | +0.40(+7.72%) |
Sep 05, 2002 | 5.215 | 5.392 | 4.711 | 5.196 | 31,884 | -0.02(-0.34%) |
Sep 04, 2002 | 4.804 | 5.215 | 4.664 | 5.214 | 132,175 | +0.51(+10.89%) |
Sep 03, 2002 | 5.513 | 5.513 | 4.571 | 4.702 | 19,081 | -0.86(-15.44%) |
Aug 30, 2002 | 5.877 | 6.157 | 5.560 | 5.560 | 16,937 | -0.12(-2.13%) |
Aug 29, 2002 | 6.334 | 6.586 | 5.672 | 5.681 | 83,271 | -0.64(-10.18%) |
Aug 28, 2002 | 6.996 | 7.472 | 6.325 | 6.325 | 30,873 | -0.70(-9.96%) |
Aug 27, 2002 | 7.425 | 7.715 | 7.024 | 7.024 | 18,009 | -0.49(-6.46%) |
Aug 26, 2002 | 6.931 | 7.537 | 6.931 | 7.509 | 10,505 | +0.52(+7.48%) |
Aug 23, 2002 | 7.621 | 7.687 | 6.987 | 6.987 | 6,116 | -0.63(-8.21%) |
Aug 22, 2002 | 7.407 | 7.743 | 7.286 | 7.612 | 12,649 | +0.27(+3.70%) |
Aug 21, 2002 | 7.508 | 7.537 | 7.239 | 7.341 | 6,967 | +0.03(+0.37%) |
Aug 20, 2002 | 8.050 | 8.060 | 6.968 | 7.314 | 72,144 | -0.49(-6.33%) |
Aug 16, 2002 | 7.533 | 8.060 | 7.529 | 7.808 | 7,396 | +0.24(+3.21%) |
Aug 15, 2002 | 7.892 | 7.892 | 7.416 | 7.565 | 493,112 | +0.10(+1.37%) |
Aug 14, 2002 | 7.771 | 7.780 | 7.435 | 7.463 | 10,612 | -0.09(-1.23%) |
Aug 13, 2002 | 7.901 | 7.901 | 7.537 | 7.556 | 4,823 | -0.44(-5.48%) |
Aug 12, 2002 | 7.939 | 8.078 | 7.901 | 7.995 | 1,500 | -0.30(-3.60%) |
Aug 07, 2002 | 8.293 | 8.302 | 7.957 | 8.293 | 7,182 | +0.21(+2.62%) |
Aug 06, 2002 | 7.677 | 8.256 | 7.677 | 8.081 | 11,255 | -0.03(-0.31%) |
Aug 05, 2002 | 8.200 | 8.368 | 7.883 | 8.106 | 14,150 | -0.21(-2.47%) |
Aug 02, 2002 | 7.537 | 8.312 | 7.360 | 8.312 | 49,414 | +0.85(+11.39%) |