Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 6.722 | 6.822 | 6.595 | 6.675 | 9,868 | -0.13(-1.87%) |
Jul 30, 2003 | 6.755 | 6.822 | 6.655 | 6.802 | 30,650 | +0.03(+0.39%) |
Jul 29, 2003 | 6.889 | 6.956 | 6.521 | 6.775 | 104,811 | -0.21(-3.06%) |
Jul 28, 2003 | 6.648 | 7.009 | 6.648 | 6.989 | 62,796 | +0.45(+6.96%) |
Jul 25, 2003 | 6.454 | 6.621 | 6.421 | 6.534 | 66,684 | -0.11(-1.61%) |
Jul 24, 2003 | 6.568 | 6.842 | 6.414 | 6.641 | 127,687 | +0.16(+2.48%) |
Jul 23, 2003 | 6.641 | 6.641 | 6.481 | 6.481 | 4,335 | -0.16(-2.42%) |
Jul 22, 2003 | 6.421 | 6.641 | 6.421 | 6.641 | 18,241 | +0.31(+4.86%) |
Jul 21, 2003 | 6.381 | 6.521 | 6.334 | 6.334 | 20,035 | -0.15(-2.37%) |
Jul 18, 2003 | 6.568 | 6.607 | 6.421 | 6.488 | 40,518 | -0.20(-3.00%) |
Jul 17, 2003 | 6.989 | 7.023 | 6.561 | 6.688 | 22,876 | -0.33(-4.76%) |
Jul 16, 2003 | 6.240 | 7.150 | 6.240 | 7.023 | 67,730 | +0.62(+9.72%) |
Jul 15, 2003 | 6.441 | 6.561 | 6.314 | 6.401 | 6,578 | -0.30(-4.49%) |
Jul 14, 2003 | 6.421 | 6.775 | 6.401 | 6.702 | 48,592 | +0.31(+4.92%) |
Jul 11, 2003 | 5.685 | 6.387 | 5.672 | 6.387 | 29,454 | +0.75(+13.29%) |
Jul 10, 2003 | 5.618 | 5.638 | 5.518 | 5.638 | 24,670 | +0.03(+0.48%) |
Jul 09, 2003 | 5.364 | 5.611 | 5.344 | 5.611 | 19,437 | +0.17(+3.07%) |
Jul 08, 2003 | 5.471 | 5.524 | 5.351 | 5.444 | 66,385 | +0.04(+0.74%) |
Jul 07, 2003 | 5.384 | 5.451 | 5.377 | 5.404 | 17,642 | +0.05(+0.87%) |
Jul 03, 2003 | 5.404 | 5.404 | 5.357 | 5.357 | 5,382 | -0.05(-0.87%) |
Jul 02, 2003 | 5.551 | 5.551 | 5.351 | 5.404 | 36,182 | -0.11(-1.94%) |
Jul 01, 2003 | 5.484 | 5.625 | 5.371 | 5.511 | 27,959 | +0.10(+1.85%) |
Jun 30, 2003 | 5.491 | 5.491 | 5.351 | 5.411 | 49,041 | -0.11(-1.94%) |
Jun 27, 2003 | 5.451 | 5.551 | 5.491 | 5.518 | 3,289 | +0.07(+1.23%) |
Jun 26, 2003 | 5.384 | 5.452 | 5.324 | 5.451 | 66,684 | +0.10(+1.88%) |
Jun 25, 2003 | 5.464 | 5.551 | 5.270 | 5.351 | 41,117 | -0.19(-3.50%) |
Jun 24, 2003 | 5.364 | 5.545 | 5.317 | 5.545 | 57,414 | +0.11(+1.97%) |
Jun 23, 2003 | 5.504 | 5.551 | 5.438 | 5.438 | 14,652 | -0.07(-1.22%) |
Jun 20, 2003 | 5.451 | 5.571 | 5.451 | 5.504 | 8,223 | +0.02(+0.37%) |
Jun 19, 2003 | 5.478 | 5.625 | 5.471 | 5.484 | 22,576 | +0.06(+1.11%) |
Jun 18, 2003 | 5.458 | 5.518 | 5.417 | 5.424 | 40,369 | -0.03(-0.49%) |
Jun 17, 2003 | 5.752 | 5.752 | 5.351 | 5.451 | 42,911 | -0.33(-5.78%) |
Jun 16, 2003 | 5.344 | 5.932 | 5.344 | 5.785 | 62,049 | +0.44(+8.25%) |
Jun 13, 2003 | 5.484 | 5.484 | 5.317 | 5.345 | 94,344 | -0.13(-2.43%) |
Jun 12, 2003 | 5.685 | 5.705 | 5.465 | 5.478 | 11,662 | -0.17(-2.96%) |
Jun 11, 2003 | 5.377 | 5.678 | 5.337 | 5.645 | 11,064 | +0.19(+3.43%) |
Jun 10, 2003 | 5.451 | 5.458 | 5.237 | 5.458 | 22,876 | +0.04(+0.74%) |
Jun 09, 2003 | 5.685 | 5.618 | 5.391 | 5.417 | 10,615 | -0.27(-4.71%) |
Jun 06, 2003 | 5.625 | 5.819 | 5.625 | 5.685 | 31,697 | +0.06(+1.07%) |
Jun 05, 2003 | 5.792 | 5.819 | 5.531 | 5.625 | 12,708 | -0.19(-3.33%) |
Jun 04, 2003 | 5.538 | 5.819 | 5.518 | 5.819 | 25,118 | +0.28(+5.07%) |
Jun 03, 2003 | 5.825 | 5.825 | 5.538 | 5.538 | 14,951 | -0.15(-2.70%) |
Jun 02, 2003 | 6.013 | 6.146 | 5.652 | 5.692 | 42,911 | -0.36(-5.97%) |
May 30, 2003 | 5.351 | 6.240 | 5.351 | 6.053 | 169,551 | +0.63(+11.59%) |
May 29, 2003 | 5.337 | 5.431 | 5.324 | 5.424 | 115,576 | +0.18(+3.44%) |
May 28, 2003 | 5.310 | 5.351 | 5.170 | 5.244 | 24,371 | -0.07(-1.26%) |
May 27, 2003 | 5.183 | 5.310 | 5.183 | 5.310 | 36,781 | +0.09(+1.79%) |
May 23, 2003 | 5.190 | 5.244 | 5.190 | 5.217 | 7,176 | +0.03(+0.65%) |
May 22, 2003 | 5.023 | 5.190 | 5.023 | 5.183 | 22,576 | +0.15(+2.92%) |
May 21, 2003 | 5.023 | 5.036 | 5.023 | 5.036 | 4,485 | -0.05(-0.92%) |
May 20, 2003 | 5.197 | 5.197 | 4.956 | 5.083 | 69,525 | -0.13(-2.56%) |
May 19, 2003 | 5.411 | 5.411 | 5.070 | 5.217 | 20,035 | -0.14(-2.62%) |
May 16, 2003 | 5.685 | 5.779 | 5.351 | 5.357 | 19,437 | -0.39(-6.86%) |
May 15, 2003 | 5.484 | 5.812 | 5.424 | 5.752 | 69,824 | +0.30(+5.52%) |
May 14, 2003 | 5.551 | 5.551 | 5.451 | 5.451 | 34,687 | -0.09(-1.68%) |
May 13, 2003 | 5.324 | 5.578 | 5.324 | 5.544 | 80,290 | +0.21(+3.99%) |
May 12, 2003 | 5.210 | 5.351 | 5.063 | 5.331 | 100,175 | +0.12(+2.32%) |
May 09, 2003 | 5.070 | 5.230 | 5.063 | 5.210 | 24,520 | +0.14(+2.77%) |
May 08, 2003 | 5.203 | 5.203 | 5.070 | 5.070 | 25,567 | -0.14(-2.70%) |
May 07, 2003 | 5.351 | 5.351 | 5.210 | 5.210 | 2,840 | -0.09(-1.64%) |
May 06, 2003 | 5.290 | 5.371 | 5.290 | 5.297 | 13,456 | -0.07(-1.25%) |
May 05, 2003 | 5.310 | 5.384 | 5.290 | 5.364 | 55,171 | +0.02(+0.38%) |
May 02, 2003 | 5.331 | 5.344 | 5.264 | 5.344 | 24,969 | +0.01(+0.25%) |
May 01, 2003 | 5.257 | 5.331 | 5.090 | 5.331 | 31,099 | +0.05(+0.89%) |
Apr 30, 2003 | 5.250 | 5.284 | 5.230 | 5.284 | 16,596 | +0.02(+0.38%) |
Apr 29, 2003 | 5.203 | 5.284 | 5.203 | 5.264 | 12,260 | +0.09(+1.81%) |
Apr 28, 2003 | 5.157 | 5.190 | 5.063 | 5.170 | 34,687 | -0.02(-0.39%) |
Apr 25, 2003 | 5.190 | 5.190 | 5.190 | 5.190 | 1,794 | +0.00(+0.00%) |
Apr 24, 2003 | 5.411 | 5.411 | 5.016 | 5.190 | 28,258 | -0.26(-4.79%) |
Apr 23, 2003 | 5.444 | 5.451 | 5.397 | 5.451 | 47,247 | +0.01(+0.12%) |
Apr 22, 2003 | 5.424 | 5.444 | 5.397 | 5.444 | 43,658 | +0.03(+0.49%) |
Apr 21, 2003 | 5.451 | 5.491 | 5.397 | 5.417 | 50,087 | -0.07(-1.22%) |
Apr 17, 2003 | 5.504 | 5.518 | 5.310 | 5.484 | 3,887 | +0.07(+1.23%) |
Apr 16, 2003 | 5.464 | 5.631 | 5.351 | 5.417 | 411,768 | -0.03(-0.48%) |
Apr 15, 2003 | 5.417 | 5.478 | 5.391 | 5.444 | 25,268 | +0.05(+0.86%) |
Apr 14, 2003 | 5.351 | 5.424 | 5.163 | 5.397 | 11,213 | +0.05(+1.00%) |
Apr 11, 2003 | 5.237 | 5.344 | 5.163 | 5.344 | 4,784 | -0.01(-0.25%) |
Apr 10, 2003 | 5.331 | 5.357 | 5.197 | 5.357 | 7,475 | +0.03(+0.50%) |
Apr 09, 2003 | 5.351 | 5.464 | 5.331 | 5.331 | 58,610 | +0.05(+0.89%) |
Apr 08, 2003 | 5.317 | 5.404 | 5.284 | 5.284 | 36,482 | -0.10(-1.86%) |
Apr 07, 2003 | 5.270 | 5.404 | 5.270 | 5.384 | 39,322 | +0.10(+1.90%) |
Apr 04, 2003 | 5.257 | 5.351 | 5.237 | 5.284 | 30,650 | -0.02(-0.37%) |
Apr 03, 2003 | 5.331 | 5.337 | 5.076 | 5.303 | 15,998 | -0.02(-0.39%) |
Apr 02, 2003 | 5.083 | 5.324 | 5.083 | 5.324 | 2,541 | +0.07(+1.39%) |
Apr 01, 2003 | 5.257 | 5.537 | 5.123 | 5.251 | 15,101 | -0.29(-5.31%) |
Mar 31, 2003 | 5.230 | 5.785 | 5.224 | 5.545 | 47,945 | +0.19(+3.64%) |
Mar 28, 2003 | 5.361 | 5.364 | 5.230 | 5.351 | 7,176 | +0.03(+0.63%) |
Mar 27, 2003 | 5.290 | 5.371 | 5.284 | 5.317 | 97,185 | +0.03(+0.63%) |
Mar 26, 2003 | 5.397 | 5.397 | 5.284 | 5.284 | 52,172 | -0.09(-1.74%) |
Mar 25, 2003 | 5.357 | 5.504 | 5.351 | 5.377 | 9,419 | -0.09(-1.59%) |
Mar 24, 2003 | 5.471 | 5.478 | 5.357 | 5.464 | 8,073 | +0.01(+0.23%) |
Mar 21, 2003 | 5.471 | 5.518 | 5.337 | 5.452 | 113,034 | +0.10(+1.89%) |
Mar 20, 2003 | 5.290 | 5.471 | 5.210 | 5.351 | 33,940 | +0.00(+0.00%) |
Mar 19, 2003 | 5.351 | 5.397 | 5.351 | 5.351 | 2,541 | +0.03(+0.50%) |
Mar 18, 2003 | 5.464 | 5.464 | 5.050 | 5.324 | 41,212 | -0.03(-0.50%) |
Mar 17, 2003 | 5.411 | 5.491 | 5.270 | 5.351 | 32,146 | -0.06(-1.11%) |
Mar 14, 2003 | 5.431 | 5.484 | 5.411 | 5.411 | 23,623 | -0.02(-0.37%) |
Mar 13, 2003 | 5.464 | 5.464 | 5.317 | 5.431 | 26,912 | +0.00(+0.01%) |
Mar 12, 2003 | 5.471 | 5.518 | 5.411 | 5.430 | 6,728 | +0.01(+0.23%) |
Mar 11, 2003 | 5.498 | 5.571 | 5.411 | 5.417 | 29,454 | -0.01(-0.25%) |
Mar 10, 2003 | 5.397 | 5.551 | 5.237 | 5.431 | 17,792 | -0.01(-0.12%) |
Mar 07, 2003 | 5.284 | 5.551 | 5.284 | 5.438 | 7,625 | -0.04(-0.73%) |
Mar 06, 2003 | 5.431 | 5.504 | 5.391 | 5.478 | 26,165 | +0.04(+0.81%) |
Mar 05, 2003 | 5.357 | 5.464 | 5.357 | 5.434 | 2,541 | -0.06(-1.17%) |
Mar 04, 2003 | 5.672 | 5.672 | 5.351 | 5.498 | 47,546 | -0.22(-3.86%) |
Mar 03, 2003 | 5.377 | 5.739 | 5.357 | 5.718 | 36,033 | +0.29(+5.43%) |
Feb 28, 2003 | 5.565 | 5.565 | 5.424 | 5.424 | 1,943 | -0.15(-2.76%) |
Feb 27, 2003 | 5.531 | 5.692 | 5.431 | 5.578 | 7,924 | +0.03(+0.60%) |
Feb 26, 2003 | 5.438 | 5.598 | 5.384 | 5.545 | 11,512 | +0.03(+0.48%) |
Feb 25, 2003 | 5.625 | 5.645 | 5.377 | 5.518 | 8,223 | -0.16(-2.83%) |
Feb 24, 2003 | 5.351 | 5.852 | 5.351 | 5.678 | 47,247 | +0.15(+2.66%) |
Feb 21, 2003 | 5.431 | 5.545 | 5.351 | 5.531 | 13,007 | +0.01(+0.24%) |
Feb 20, 2003 | 5.491 | 5.518 | 5.431 | 5.518 | 29,155 | +0.03(+0.61%) |
Feb 19, 2003 | 5.391 | 5.484 | 5.391 | 5.484 | 7,924 | +0.00(+0.00%) |
Feb 18, 2003 | 5.344 | 5.484 | 5.344 | 5.484 | 27,959 | +0.07(+1.23%) |
Feb 14, 2003 | 5.384 | 5.417 | 5.351 | 5.417 | 27,660 | +0.03(+0.63%) |
Feb 13, 2003 | 5.324 | 5.384 | 5.297 | 5.383 | 6,130 | +0.12(+2.27%) |
Feb 12, 2003 | 5.310 | 5.391 | 5.250 | 5.264 | 53,975 | -0.06(-1.12%) |
Feb 11, 2003 | 5.277 | 5.324 | 5.117 | 5.323 | 12,409 | +0.06(+1.13%) |
Feb 10, 2003 | 5.117 | 5.351 | 5.076 | 5.264 | 14,951 | +0.13(+2.47%) |
Feb 07, 2003 | 5.056 | 5.137 | 5.043 | 5.137 | 8,970 | +0.03(+0.66%) |
Feb 06, 2003 | 5.190 | 5.297 | 5.056 | 5.103 | 11,363 | -0.13(-2.43%) |
Feb 05, 2003 | 5.230 | 5.297 | 5.117 | 5.230 | 9,718 | +0.06(+1.16%) |
Feb 04, 2003 | 5.337 | 5.351 | 5.096 | 5.170 | 71,468 | -0.19(-3.56%) |
Feb 03, 2003 | 5.330 | 5.397 | 5.297 | 5.361 | 37,080 | +0.12(+2.36%) |
Jan 31, 2003 | 5.203 | 5.257 | 5.076 | 5.237 | 68,628 | +0.06(+1.16%) |
Jan 30, 2003 | 5.210 | 5.203 | 5.063 | 5.177 | 19,138 | -0.03(-0.64%) |
Jan 29, 2003 | 5.083 | 5.264 | 5.063 | 5.210 | 20,184 | -0.04(-0.76%) |
Jan 28, 2003 | 5.163 | 5.277 | 5.083 | 5.250 | 38,874 | -0.04(-0.76%) |
Jan 27, 2003 | 5.357 | 5.417 | 5.150 | 5.290 | 36,631 | -0.17(-3.18%) |
Jan 24, 2003 | 5.264 | 5.464 | 5.157 | 5.464 | 29,155 | +0.08(+1.49%) |
Jan 23, 2003 | 5.331 | 5.417 | 5.324 | 5.384 | 21,081 | +0.03(+0.62%) |
Jan 22, 2003 | 5.558 | 5.404 | 5.324 | 5.351 | 7,774 | +0.01(+0.25%) |
Jan 21, 2003 | 5.558 | 5.812 | 5.324 | 5.337 | 31,099 | -0.39(-6.78%) |
Jan 17, 2003 | 5.565 | 5.752 | 5.565 | 5.725 | 7,326 | -0.02(-0.35%) |
Jan 16, 2003 | 5.745 | 5.839 | 5.692 | 5.745 | 15,848 | +0.01(+0.23%) |
Jan 15, 2003 | 5.912 | 5.912 | 5.585 | 5.732 | 5,532 | -0.18(-3.05%) |
Jan 14, 2003 | 5.792 | 5.953 | 5.565 | 5.912 | 11,512 | +0.12(+2.08%) |
Jan 13, 2003 | 5.879 | 5.953 | 5.631 | 5.792 | 21,679 | -0.07(-1.25%) |
Jan 10, 2003 | 5.859 | 5.953 | 5.598 | 5.866 | 27,062 | +0.03(+0.57%) |
Jan 09, 2003 | 5.732 | 5.939 | 5.631 | 5.832 | 14,652 | +0.09(+1.63%) |
Jan 08, 2003 | 5.799 | 5.953 | 5.732 | 5.739 | 9,120 | -0.13(-2.28%) |
Jan 07, 2003 | 5.839 | 6.019 | 5.718 | 5.872 | 300,527 | +0.04(+0.69%) |
Jan 06, 2003 | 5.638 | 5.953 | 5.638 | 5.832 | 170,000 | +0.19(+3.32%) |
Jan 03, 2003 | 5.678 | 5.752 | 5.511 | 5.645 | 32,295 | -0.04(-0.71%) |
Jan 02, 2003 | 5.652 | 5.919 | 5.558 | 5.685 | 10,316 | -0.01(-0.12%) |
Dec 31, 2002 | 4.889 | 6.140 | 4.889 | 5.692 | 111,240 | +0.49(+9.37%) |
Dec 30, 2002 | 5.351 | 5.351 | 4.842 | 5.204 | 69,226 | -0.05(-1.01%) |
Dec 27, 2002 | 4.882 | 5.324 | 4.882 | 5.257 | 13,456 | +0.10(+1.95%) |
Dec 26, 2002 | 5.203 | 5.203 | 4.775 | 5.157 | 50,985 | +0.01(+0.13%) |
Dec 24, 2002 | 5.210 | 5.217 | 5.110 | 5.150 | 38,126 | -0.13(-2.41%) |
Dec 23, 2002 | 5.284 | 5.277 | 4.822 | 5.277 | 106,605 | +0.09(+1.81%) |
Dec 20, 2002 | 5.284 | 5.337 | 4.916 | 5.183 | 105,558 | +0.07(+1.44%) |
Dec 19, 2002 | 5.351 | 5.364 | 5.090 | 5.110 | 108,399 | +0.03(+0.66%) |
Dec 18, 2002 | 5.137 | 5.357 | 5.003 | 5.076 | 170,149 | -0.08(-1.56%) |
Dec 17, 2002 | 5.451 | 5.451 | 5.009 | 5.157 | 47,845 | +0.01(+0.13%) |
Dec 16, 2002 | 5.023 | 5.324 | 5.016 | 5.150 | 19,287 | -0.11(-2.04%) |
Dec 13, 2002 | 5.183 | 5.832 | 5.183 | 5.257 | 52,330 | -0.05(-1.01%) |
Dec 12, 2002 | 5.377 | 5.377 | 4.882 | 5.310 | 107,502 | -0.13(-2.46%) |
Dec 11, 2002 | 5.384 | 5.518 | 5.217 | 5.444 | 47,695 | +0.09(+1.75%) |
Dec 10, 2002 | 5.464 | 5.504 | 5.297 | 5.351 | 52,928 | -0.15(-2.79%) |
Dec 09, 2002 | 5.518 | 5.839 | 5.250 | 5.504 | 45,452 | -0.51(-8.44%) |
Dec 06, 2002 | 5.625 | 6.146 | 5.451 | 6.012 | 42,163 | -0.12(-1.97%) |
Dec 05, 2002 | 5.979 | 6.133 | 5.752 | 6.133 | 17,642 | +0.37(+6.38%) |
Dec 04, 2002 | 5.618 | 5.892 | 5.618 | 5.765 | 17,044 | +0.12(+2.13%) |
Dec 03, 2002 | 5.424 | 5.738 | 5.424 | 5.645 | 6,130 | +0.27(+5.11%) |
Dec 02, 2002 | 5.712 | 5.712 | 5.244 | 5.371 | 7,475 | -0.35(-6.08%) |
Nov 29, 2002 | 5.615 | 5.718 | 5.545 | 5.718 | 34,687 | +0.05(+0.83%) |
Nov 27, 2002 | 5.404 | 5.672 | 5.170 | 5.672 | 48,742 | +0.32(+6.00%) |
Nov 26, 2002 | 5.698 | 5.698 | 5.003 | 5.351 | 51,284 | -0.33(-5.77%) |
Nov 25, 2002 | 5.290 | 5.752 | 5.290 | 5.678 | 56,068 | -0.01(-0.12%) |
Nov 22, 2002 | 5.678 | 5.685 | 5.177 | 5.685 | 27,361 | +0.00(+0.00%) |
Nov 21, 2002 | 5.170 | 5.718 | 5.169 | 5.685 | 58,759 | +0.54(+10.39%) |
Nov 20, 2002 | 5.157 | 5.170 | 5.036 | 5.150 | 85,822 | +0.00(+0.00%) |
Nov 19, 2002 | 5.210 | 5.210 | 5.016 | 5.150 | 61,301 | -0.02(-0.39%) |
Nov 18, 2002 | 5.077 | 5.250 | 5.076 | 5.170 | 12,858 | +0.09(+1.71%) |
Nov 15, 2002 | 5.083 | 5.083 | 4.969 | 5.083 | 27,959 | +0.00(+0.00%) |
Nov 14, 2002 | 4.922 | 5.117 | 4.876 | 5.083 | 23,175 | +0.17(+3.40%) |
Nov 13, 2002 | 5.024 | 5.169 | 4.882 | 4.916 | 13,755 | -0.18(-3.54%) |
Nov 12, 2002 | 4.856 | 5.103 | 4.561 | 5.096 | 27,511 | +0.18(+3.67%) |
Nov 11, 2002 | 5.257 | 5.257 | 4.916 | 4.916 | 66,235 | -0.34(-6.50%) |
Nov 08, 2002 | 5.658 | 5.658 | 5.190 | 5.258 | 32,295 | -0.31(-5.63%) |
Nov 07, 2002 | 5.799 | 5.825 | 5.357 | 5.571 | 39,771 | -0.26(-4.47%) |
Nov 06, 2002 | 5.939 | 5.986 | 5.772 | 5.832 | 39,173 | -0.03(-0.57%) |
Nov 05, 2002 | 5.264 | 5.906 | 5.217 | 5.866 | 73,562 | +0.54(+10.04%) |
Nov 04, 2002 | 5.083 | 5.337 | 5.070 | 5.331 | 20,483 | +0.28(+5.56%) |
Nov 01, 2002 | 4.856 | 5.050 | 4.849 | 5.050 | 14,353 | +0.19(+3.98%) |
Oct 31, 2002 | 4.822 | 4.983 | 4.822 | 4.856 | 11,662 | +0.05(+0.99%) |
Oct 30, 2002 | 4.662 | 4.816 | 4.642 | 4.809 | 73,562 | +0.19(+4.04%) |
Oct 29, 2002 | 4.608 | 4.655 | 4.421 | 4.622 | 117,519 | +0.01(+0.16%) |
Oct 28, 2002 | 4.581 | 4.615 | 4.575 | 4.615 | 33,641 | +0.03(+0.73%) |
Oct 25, 2002 | 4.561 | 4.642 | 4.561 | 4.581 | 8,970 | +0.01(+0.15%) |
Oct 24, 2002 | 4.481 | 4.668 | 4.481 | 4.575 | 51,732 | +0.09(+2.09%) |
Oct 23, 2002 | 4.220 | 4.515 | 4.220 | 4.481 | 97,036 | +0.27(+6.35%) |
Oct 22, 2002 | 4.180 | 4.274 | 4.180 | 4.214 | 50,536 | +0.05(+1.12%) |
Oct 21, 2002 | 4.040 | 4.040 | 3.846 | 4.167 | 12,260 | +0.13(+3.30%) |
Oct 18, 2002 | 4.173 | 4.180 | 4.000 | 4.034 | 9,120 | +0.01(+0.35%) |
Oct 17, 2002 | 3.859 | 4.073 | 3.759 | 4.020 | 11,363 | +0.17(+4.52%) |
Oct 16, 2002 | 4.180 | 4.180 | 3.846 | 3.846 | 14,652 | -0.49(-11.37%) |
Oct 15, 2002 | 4.127 | 4.180 | 4.013 | 4.339 | 41,565 | +0.20(+4.81%) |
Oct 14, 2002 | 3.846 | 4.267 | 3.846 | 4.140 | 139,050 | +0.27(+6.91%) |
Oct 11, 2002 | 3.792 | 4.013 | 3.792 | 3.872 | 336,710 | +0.07(+1.94%) |
Oct 10, 2002 | 3.946 | 4.013 | 3.745 | 3.799 | 59,507 | -0.11(-2.74%) |
Oct 09, 2002 | 4.013 | 4.066 | 3.906 | 3.906 | 17,493 | -0.15(-3.63%) |
Oct 08, 2002 | 4.214 | 4.354 | 3.879 | 4.053 | 39,771 | -0.17(-3.96%) |
Oct 07, 2002 | 4.200 | 4.267 | 4.194 | 4.220 | 167,757 | -0.01(-0.16%) |
Oct 04, 2002 | 4.307 | 4.448 | 4.214 | 4.227 | 72,107 | -0.09(-2.02%) |
Oct 03, 2002 | 4.428 | 4.448 | 4.294 | 4.314 | 70,721 | -0.14(-3.15%) |
Oct 02, 2002 | 4.501 | 4.561 | 4.434 | 4.454 | 40,668 | -0.05(-1.04%) |
Oct 01, 2002 | 4.361 | 4.622 | 4.361 | 4.501 | 23,862,818 | +0.10(+2.28%) |
Sep 30, 2002 | 4.414 | 4.481 | 4.254 | 4.401 | 380,967 | +0.05(+1.23%) |
Sep 27, 2002 | 4.541 | 4.575 | 4.347 | 4.347 | 309,648 | -0.21(-4.69%) |
Sep 26, 2002 | 4.755 | 4.782 | 4.508 | 4.561 | 295,145 | -0.28(-5.80%) |
Sep 25, 2002 | 4.983 | 5.016 | 4.755 | 4.842 | 204,239 | -0.14(-2.82%) |
Sep 24, 2002 | 5.150 | 5.163 | 4.882 | 4.983 | 54,872 | -0.20(-3.87%) |
Sep 23, 2002 | 5.417 | 5.484 | 5.117 | 5.183 | 55,470 | -0.27(-5.02%) |
Sep 20, 2002 | 5.718 | 6.019 | 5.458 | 5.458 | 111,688 | -0.08(-1.45%) |
Sep 19, 2002 | 5.718 | 5.872 | 5.451 | 5.538 | 72,334 | -0.21(-3.73%) |
Sep 18, 2002 | 5.417 | 5.886 | 5.417 | 5.753 | 29,305 | +0.30(+5.53%) |
Sep 17, 2002 | 5.431 | 5.484 | 5.431 | 5.451 | 10,914 | +0.01(+0.25%) |
Sep 16, 2002 | 5.417 | 5.484 | 5.417 | 5.438 | 29,903 | -0.04(-0.73%) |
Sep 13, 2002 | 5.458 | 5.484 | 5.431 | 5.478 | 4,934 | -0.06(-1.09%) |
Sep 12, 2002 | 5.451 | 5.578 | 5.451 | 5.538 | 3,588 | -0.09(-1.66%) |
Sep 11, 2002 | 5.619 | 5.744 | 5.618 | 5.631 | 6,130 | +0.01(+0.12%) |
Sep 10, 2002 | 5.504 | 5.625 | 5.424 | 5.625 | 10,615 | +0.04(+0.72%) |
Sep 09, 2002 | 5.625 | 5.625 | 5.565 | 5.585 | 4,335 | -0.04(-0.71%) |
Sep 06, 2002 | 5.585 | 5.812 | 5.565 | 5.625 | 25,118 | +0.11(+1.94%) |
Sep 05, 2002 | 5.685 | 5.685 | 5.518 | 5.518 | 3,289 | -0.19(-3.28%) |
Sep 04, 2002 | 5.698 | 5.705 | 5.424 | 5.705 | 10,765 | +0.01(+0.24%) |
Sep 03, 2002 | 5.926 | 5.926 | 5.625 | 5.692 | 43,808 | -0.24(-4.06%) |
Aug 30, 2002 | 6.013 | 6.019 | 5.779 | 5.932 | 13,136 | -0.09(-1.44%) |
Aug 29, 2002 | 5.966 | 6.019 | 5.939 | 6.019 | 27,959 | +0.07(+1.24%) |
Aug 28, 2002 | 6.053 | 6.053 | 5.859 | 5.946 | 32,232 | -0.11(-1.77%) |
Aug 27, 2002 | 6.200 | 6.287 | 6.039 | 6.053 | 16,446 | +0.05(+0.78%) |
Aug 26, 2002 | 5.759 | 6.019 | 5.752 | 6.006 | 22,277 | +0.01(+0.11%) |
Aug 23, 2002 | 5.852 | 5.999 | 5.785 | 5.999 | 8,522 | -0.02(-0.33%) |
Aug 22, 2002 | 5.912 | 6.060 | 5.692 | 6.019 | 17,493 | +0.00(+0.00%) |
Aug 21, 2002 | 6.019 | 6.086 | 6.019 | 6.019 | 21,081 | +0.00(+0.00%) |
Aug 20, 2002 | 6.240 | 6.247 | 6.012 | 6.019 | 48,742 | -0.03(-0.55%) |
Aug 16, 2002 | 5.859 | 6.053 | 5.424 | 6.053 | 5,233 | +0.17(+2.96%) |
Aug 15, 2002 | 6.073 | 6.073 | 5.779 | 5.879 | 5,053,654 | -0.17(-2.77%) |
Aug 14, 2002 | 5.739 | 6.575 | 5.739 | 6.046 | 142,489 | +0.34(+5.98%) |
Aug 13, 2002 | 6.327 | 6.340 | 5.705 | 5.705 | 33,641 | -0.63(-9.93%) |
Aug 12, 2002 | 6.320 | 6.387 | 6.120 | 6.334 | 23,025 | -0.04(-0.63%) |
Aug 07, 2002 | 6.554 | 6.554 | 6.300 | 6.374 | 8,522 | -0.05(-0.73%) |
Aug 06, 2002 | 6.287 | 6.421 | 6.253 | 6.421 | 21,829 | +0.04(+0.63%) |
Aug 05, 2002 | 6.554 | 6.722 | 6.188 | 6.381 | 28,707 | -0.18(-2.75%) |
Aug 02, 2002 | 6.521 | 6.588 | 6.367 | 6.561 | 15,549 | +0.18(+2.83%) |