Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 5.026 | 5.038 | 4.957 | 4.972 | 130,890 | -0.07(-1.31%) |
Sep 29, 2003 | 5.038 | 5.038 | 5.032 | 5.038 | 78,367 | +0.03(+0.57%) |
Sep 26, 2003 | 5.050 | 5.050 | 4.987 | 5.009 | 97,542 | -0.03(-0.57%) |
Sep 25, 2003 | 5.110 | 5.110 | 5.038 | 5.038 | 35,848 | -0.08(-1.64%) |
Sep 24, 2003 | 5.147 | 5.158 | 5.122 | 5.122 | 66,695 | -0.04(-0.70%) |
Sep 23, 2003 | 5.158 | 5.158 | 5.158 | 5.158 | 40,851 | +0.00(+0.00%) |
Sep 22, 2003 | 5.170 | 5.170 | 5.134 | 5.158 | 56,691 | +0.00(+0.00%) |
Sep 19, 2003 | 5.152 | 5.158 | 5.152 | 5.158 | 41,684 | +0.00(+0.00%) |
Sep 18, 2003 | 5.134 | 5.157 | 5.134 | 5.158 | 60,026 | +0.00(+0.02%) |
Sep 17, 2003 | 5.171 | 5.176 | 5.153 | 5.157 | 23,343 | -0.02(-0.44%) |
Sep 16, 2003 | 5.206 | 5.206 | 5.146 | 5.179 | 44,185 | -0.08(-1.53%) |
Sep 15, 2003 | 5.278 | 5.278 | 5.242 | 5.260 | 56,691 | -0.02(-0.41%) |
Sep 12, 2003 | 5.224 | 5.284 | 5.196 | 5.281 | 48,354 | +0.07(+1.33%) |
Sep 11, 2003 | 5.206 | 5.278 | 5.200 | 5.212 | 60,026 | +0.02(+0.35%) |
Sep 10, 2003 | 5.200 | 5.254 | 5.194 | 5.194 | 77,533 | -0.02(-0.35%) |
Sep 09, 2003 | 5.206 | 5.212 | 5.188 | 5.212 | 71,697 | +0.01(+0.23%) |
Sep 08, 2003 | 5.182 | 5.217 | 5.173 | 5.200 | 1,155,503 | +0.05(+0.93%) |
Sep 05, 2003 | 5.260 | 5.260 | 5.110 | 5.152 | 100,043 | -0.13(-2.50%) |
Sep 04, 2003 | 5.253 | 5.302 | 5.242 | 5.284 | 115,883 | +0.05(+1.03%) |
Sep 03, 2003 | 5.212 | 5.265 | 5.183 | 5.230 | 115,050 | -0.01(-0.23%) |
Sep 02, 2003 | 5.068 | 5.242 | 5.068 | 5.242 | 76,700 | +0.16(+3.19%) |
Aug 29, 2003 | 5.056 | 5.086 | 5.038 | 5.080 | 105,879 | +0.11(+2.29%) |
Aug 28, 2003 | 4.835 | 4.966 | 4.774 | 4.966 | 378,498 | +0.13(+2.70%) |
Aug 27, 2003 | 4.858 | 4.858 | 4.834 | 4.835 | 50,021 | -0.05(-1.08%) |
Aug 26, 2003 | 4.918 | 4.931 | 4.756 | 4.888 | 399,340 | -0.01(-0.29%) |
Aug 25, 2003 | 5.020 | 5.020 | 4.869 | 4.902 | 95,875 | -0.14(-2.69%) |
Aug 22, 2003 | 5.157 | 5.157 | 5.037 | 5.038 | 101,710 | -0.10(-1.87%) |
Aug 21, 2003 | 5.170 | 5.170 | 5.134 | 5.134 | 10,004 | -0.04(-0.86%) |
Aug 20, 2003 | 5.182 | 5.212 | 5.164 | 5.178 | 119,218 | +0.01(+0.16%) |
Aug 19, 2003 | 5.254 | 5.296 | 5.152 | 5.170 | 249,275 | -0.07(-1.26%) |
Aug 18, 2003 | 5.170 | 5.266 | 5.170 | 5.236 | 62,527 | +0.05(+0.92%) |
Aug 15, 2003 | 5.218 | 5.218 | 5.177 | 5.188 | 15,840 | -0.04(-0.76%) |
Aug 14, 2003 | 5.128 | 5.237 | 5.128 | 5.227 | 297,629 | +0.10(+2.04%) |
Aug 13, 2003 | 5.038 | 5.129 | 5.038 | 5.123 | 227,599 | +0.10(+1.93%) |
Aug 12, 2003 | 4.931 | 5.026 | 4.918 | 5.026 | 206,756 | +0.08(+1.58%) |
Aug 11, 2003 | 4.918 | 4.972 | 4.918 | 4.948 | 548,572 | +0.03(+0.66%) |
Aug 08, 2003 | 4.780 | 4.933 | 4.780 | 4.915 | 313,469 | +0.14(+2.96%) |
Aug 07, 2003 | 4.666 | 4.774 | 4.666 | 4.774 | 120,885 | +0.12(+2.58%) |
Aug 06, 2003 | 4.635 | 4.654 | 4.624 | 4.654 | 15,006 | +0.02(+0.41%) |
Aug 05, 2003 | 4.666 | 4.666 | 4.635 | 4.635 | 12,505 | -0.04(-0.92%) |
Aug 04, 2003 | 4.714 | 4.714 | 4.678 | 4.678 | 26,678 | -0.04(-0.91%) |
Aug 01, 2003 | 4.718 | 4.722 | 4.708 | 4.721 | 67,529 | +0.00(+0.08%) |
Jul 31, 2003 | 4.731 | 4.732 | 4.718 | 4.718 | 13,339 | -0.00(-0.03%) |
Jul 30, 2003 | 4.720 | 4.727 | 4.719 | 4.719 | 5,835 | -0.02(-0.41%) |
Jul 29, 2003 | 4.732 | 4.738 | 4.708 | 4.738 | 190,082 | +0.00(+0.00%) |
Jul 28, 2003 | 4.624 | 4.738 | 4.606 | 4.738 | 177,577 | +0.11(+2.33%) |
Jul 25, 2003 | 4.635 | 4.635 | 4.630 | 4.630 | 68,363 | -0.01(-0.13%) |
Jul 24, 2003 | 4.612 | 4.642 | 4.612 | 4.636 | 44,185 | +0.04(+0.97%) |
Jul 23, 2003 | 4.583 | 4.592 | 4.571 | 4.592 | 19,175 | +0.01(+0.18%) |
Jul 22, 2003 | 4.595 | 4.595 | 4.582 | 4.583 | 19,175 | -0.01(-0.24%) |
Jul 21, 2003 | 4.594 | 4.594 | 4.594 | 4.594 | 833 | +0.00(+0.00%) |
Jul 18, 2003 | 4.619 | 4.619 | 4.594 | 4.594 | 61,693 | -0.03(-0.65%) |
Jul 17, 2003 | 4.624 | 4.624 | 4.624 | 4.624 | 833 | +0.00(+0.00%) |
Jul 16, 2003 | 4.677 | 4.677 | 4.624 | 4.624 | 16,673 | -0.05(-1.03%) |
Jul 15, 2003 | 4.690 | 4.690 | 4.654 | 4.672 | 28,345 | -0.02(-0.38%) |
Jul 14, 2003 | 4.648 | 4.726 | 4.636 | 4.690 | 69,196 | +0.02(+0.41%) |
Jul 11, 2003 | 4.659 | 4.671 | 4.618 | 4.671 | 174,242 | +0.01(+0.26%) |
Jul 10, 2003 | 4.701 | 4.701 | 4.659 | 4.659 | 45,853 | -0.04(-0.92%) |
Jul 09, 2003 | 4.738 | 4.738 | 4.702 | 4.702 | 9,170 | -0.04(-0.88%) |
Jul 08, 2003 | 4.762 | 4.762 | 4.720 | 4.744 | 75,866 | -0.03(-0.63%) |
Jul 07, 2003 | 4.738 | 4.774 | 4.733 | 4.774 | 113,382 | +0.02(+0.51%) |
Jul 03, 2003 | 4.755 | 4.798 | 4.750 | 4.750 | 46,687 | +0.01(+0.25%) |
Jul 02, 2003 | 4.634 | 4.738 | 4.634 | 4.738 | 55,023 | +0.11(+2.46%) |
Jul 01, 2003 | 4.619 | 4.634 | 4.618 | 4.624 | 35,015 | +0.00(+0.10%) |
Jun 30, 2003 | 4.642 | 4.642 | 4.578 | 4.619 | 130,890 | -0.04(-0.80%) |
Jun 27, 2003 | 4.666 | 4.677 | 4.656 | 4.656 | 7,503 | +0.00(+0.05%) |
Jun 26, 2003 | 4.666 | 4.671 | 4.606 | 4.654 | 56,691 | -0.04(-0.89%) |
Jun 25, 2003 | 4.768 | 4.768 | 4.696 | 4.696 | 45,019 | -0.06(-1.26%) |
Jun 24, 2003 | 4.678 | 4.834 | 4.678 | 4.756 | 216,761 | +0.08(+1.80%) |
Jun 23, 2003 | 4.642 | 4.678 | 4.642 | 4.672 | 53,356 | +0.03(+0.65%) |
Jun 20, 2003 | 4.678 | 4.678 | 4.594 | 4.642 | 108,380 | -0.03(-0.74%) |
Jun 19, 2003 | 4.756 | 4.756 | 4.677 | 4.677 | 98,376 | -0.10(-2.04%) |
Jun 18, 2003 | 4.676 | 4.798 | 4.673 | 4.774 | 262,614 | +0.10(+2.13%) |
Jun 17, 2003 | 4.596 | 4.678 | 4.596 | 4.674 | 157,568 | +0.09(+1.88%) |
Jun 16, 2003 | 4.569 | 4.614 | 4.569 | 4.588 | 48,354 | +0.01(+0.21%) |
Jun 13, 2003 | 4.558 | 4.595 | 4.540 | 4.578 | 41,684 | +0.01(+0.18%) |
Jun 12, 2003 | 4.528 | 4.575 | 4.528 | 4.570 | 153,400 | +0.06(+1.33%) |
Jun 11, 2003 | 4.425 | 4.510 | 4.425 | 4.510 | 132,557 | +0.08(+1.90%) |
Jun 10, 2003 | 4.384 | 4.426 | 4.366 | 4.426 | 82,535 | +0.06(+1.37%) |
Jun 09, 2003 | 4.522 | 4.540 | 4.366 | 4.366 | 103,378 | -0.14(-3.19%) |
Jun 06, 2003 | 4.479 | 4.551 | 4.479 | 4.510 | 52,522 | +0.04(+0.97%) |
Jun 05, 2003 | 4.476 | 4.486 | 4.462 | 4.467 | 116,717 | -0.02(-0.48%) |
Jun 04, 2003 | 4.426 | 4.494 | 4.419 | 4.488 | 231,767 | +0.09(+1.96%) |
Jun 03, 2003 | 4.390 | 4.421 | 4.379 | 4.402 | 136,726 | +0.00(+0.00%) |
Jun 02, 2003 | 4.322 | 4.402 | 4.312 | 4.402 | 1,448,130 | +0.08(+1.86%) |
May 30, 2003 | 4.318 | 4.322 | 4.298 | 4.322 | 130,056 | +0.00(+0.08%) |
May 29, 2003 | 4.178 | 4.318 | 4.178 | 4.318 | 295,128 | +0.14(+3.33%) |
May 28, 2003 | 4.229 | 4.229 | 4.117 | 4.179 | 274,286 | -0.08(-1.86%) |
May 27, 2003 | 4.354 | 4.367 | 4.258 | 4.258 | 66,695 | -0.11(-2.58%) |
May 23, 2003 | 4.378 | 4.379 | 4.347 | 4.371 | 290,126 | -0.01(-0.16%) |
May 22, 2003 | 4.390 | 4.420 | 4.377 | 4.378 | 95,041 | -0.00(-0.11%) |
May 21, 2003 | 4.443 | 4.474 | 4.372 | 4.383 | 147,564 | -0.06(-1.27%) |
May 20, 2003 | 4.474 | 4.474 | 4.428 | 4.439 | 15,840 | -0.06(-1.31%) |
May 19, 2003 | 4.461 | 4.498 | 4.461 | 4.498 | 71,697 | +0.03(+0.56%) |
May 16, 2003 | 4.474 | 4.486 | 4.468 | 4.473 | 190,082 | +0.00(+0.08%) |
May 15, 2003 | 4.474 | 4.492 | 4.462 | 4.469 | 213,426 | +0.01(+0.22%) |
May 14, 2003 | 4.468 | 4.468 | 4.454 | 4.460 | 142,562 | +0.00(+0.00%) |
May 13, 2003 | 4.462 | 4.474 | 4.426 | 4.460 | 364,325 | -0.01(-0.19%) |
May 12, 2003 | 4.481 | 4.481 | 4.466 | 4.468 | 256,778 | -0.01(-0.27%) |
May 09, 2003 | 4.498 | 4.498 | 4.437 | 4.480 | 292,627 | +0.00(+0.03%) |
May 08, 2003 | 4.487 | 4.487 | 4.432 | 4.479 | 133,391 | -0.01(-0.16%) |
May 07, 2003 | 4.558 | 4.636 | 4.462 | 4.486 | 215,093 | -0.07(-1.55%) |
May 06, 2003 | 4.318 | 4.557 | 4.294 | 4.557 | 893,722 | +0.40(+9.54%) |
May 05, 2003 | 4.168 | 4.168 | 4.145 | 4.160 | 44,185 | -0.01(-0.26%) |
May 02, 2003 | 4.078 | 4.180 | 4.078 | 4.171 | 269,283 | +0.05(+1.19%) |
May 01, 2003 | 4.012 | 4.121 | 4.012 | 4.121 | 172,575 | +0.12(+3.03%) |
Apr 30, 2003 | 3.958 | 4.000 | 3.934 | 4.000 | 120,885 | -0.02(-0.39%) |
Apr 29, 2003 | 4.024 | 4.031 | 4.012 | 4.016 | 37,516 | -0.01(-0.21%) |
Apr 28, 2003 | 3.988 | 4.072 | 3.988 | 4.024 | 82,535 | +0.04(+0.93%) |
Apr 25, 2003 | 3.985 | 3.988 | 3.983 | 3.987 | 15,840 | -0.00(-0.03%) |
Apr 24, 2003 | 3.992 | 3.992 | 3.962 | 3.988 | 69,196 | +0.00(+0.12%) |
Apr 23, 2003 | 3.968 | 3.989 | 3.968 | 3.983 | 18,341 | +0.03(+0.73%) |
Apr 22, 2003 | 3.922 | 4.000 | 3.922 | 3.955 | 111,715 | +0.03(+0.67%) |
Apr 21, 2003 | 3.885 | 3.940 | 3.862 | 3.928 | 118,384 | +0.06(+1.42%) |
Apr 17, 2003 | 3.938 | 3.938 | 3.838 | 3.873 | 227,599 | -0.06(-1.49%) |
Apr 16, 2003 | 3.922 | 3.943 | 3.904 | 3.932 | 78,367 | +0.02(+0.40%) |
Apr 15, 2003 | 3.880 | 3.916 | 3.862 | 3.916 | 111,715 | +0.04(+0.93%) |
Apr 14, 2003 | 3.880 | 3.880 | 3.823 | 3.880 | 362,657 | -0.01(-0.15%) |
Apr 11, 2003 | 3.826 | 3.892 | 3.826 | 3.886 | 110,881 | +0.06(+1.63%) |
Apr 10, 2003 | 3.810 | 3.824 | 3.810 | 3.824 | 10,838 | +0.02(+0.54%) |
Apr 09, 2003 | 3.926 | 3.926 | 3.718 | 3.804 | 837,031 | -0.12(-3.15%) |
Apr 08, 2003 | 3.910 | 3.927 | 3.910 | 3.927 | 427,686 | +0.03(+0.68%) |
Apr 07, 2003 | 3.902 | 3.922 | 3.896 | 3.901 | 122,553 | +0.00(+0.03%) |
Apr 04, 2003 | 3.905 | 3.912 | 3.889 | 3.900 | 584,421 | -0.01(-0.18%) |
Apr 03, 2003 | 3.922 | 3.940 | 3.907 | 3.907 | 364,325 | -0.02(-0.40%) |
Apr 02, 2003 | 3.874 | 3.922 | 3.874 | 3.922 | 26,678 | +0.07(+1.71%) |
Apr 01, 2003 | 3.825 | 3.856 | 3.825 | 3.856 | 35,848 | +0.05(+1.39%) |
Mar 31, 2003 | 3.832 | 3.832 | 3.802 | 3.804 | 103,378 | -0.06(-1.46%) |
Mar 28, 2003 | 3.855 | 3.879 | 3.855 | 3.860 | 4,168 | +0.01(+0.19%) |
Mar 27, 2003 | 3.790 | 3.853 | 3.790 | 3.853 | 97,542 | +0.04(+1.17%) |
Mar 26, 2003 | 3.772 | 3.808 | 3.766 | 3.808 | 156,734 | +0.03(+0.92%) |
Mar 25, 2003 | 3.756 | 3.777 | 3.756 | 3.774 | 8,336 | +0.02(+0.51%) |
Mar 24, 2003 | 3.728 | 3.757 | 3.728 | 3.754 | 157,568 | +0.03(+0.74%) |
Mar 21, 2003 | 3.706 | 3.730 | 3.706 | 3.727 | 31,680 | +0.04(+1.21%) |
Mar 20, 2003 | 3.717 | 3.795 | 3.682 | 3.682 | 96,708 | -0.02(-0.62%) |
Mar 19, 2003 | 3.710 | 3.710 | 3.704 | 3.705 | 20,842 | -0.00(-0.03%) |
Mar 18, 2003 | 3.742 | 3.778 | 3.706 | 3.706 | 110,047 | -0.05(-1.37%) |
Mar 17, 2003 | 3.706 | 3.759 | 3.706 | 3.758 | 196,752 | +0.06(+1.49%) |
Mar 14, 2003 | 3.693 | 3.704 | 3.693 | 3.703 | 118,384 | +0.01(+0.26%) |
Mar 13, 2003 | 3.690 | 3.694 | 3.690 | 3.693 | 87,538 | -0.00(-0.06%) |
Mar 12, 2003 | 3.715 | 3.715 | 3.682 | 3.696 | 126,721 | -0.02(-0.61%) |
Mar 11, 2003 | 3.706 | 3.718 | 3.706 | 3.718 | 17,507 | -0.00(-0.03%) |
Mar 10, 2003 | 3.736 | 3.736 | 3.718 | 3.720 | 8,336 | -0.03(-0.93%) |
Mar 07, 2003 | 3.802 | 3.802 | 3.748 | 3.754 | 43,352 | -0.05(-1.42%) |
Mar 06, 2003 | 3.828 | 3.838 | 3.796 | 3.808 | 105,879 | -0.02(-0.63%) |
Mar 05, 2003 | 3.764 | 3.853 | 3.764 | 3.832 | 88,371 | +0.06(+1.65%) |
Mar 04, 2003 | 3.944 | 3.944 | 3.766 | 3.770 | 112,549 | -0.18(-4.50%) |
Mar 03, 2003 | 3.880 | 3.958 | 3.880 | 3.947 | 95,041 | +0.07(+1.79%) |
Feb 28, 2003 | 3.816 | 3.898 | 3.816 | 3.878 | 120,885 | +0.06(+1.51%) |
Feb 27, 2003 | 3.646 | 3.820 | 3.646 | 3.820 | 40,017 | +0.20(+5.46%) |
Feb 26, 2003 | 3.556 | 3.652 | 3.529 | 3.622 | 1,333,914 | +0.07(+2.03%) |
Feb 25, 2003 | 3.544 | 3.550 | 3.544 | 3.550 | 10,004 | -0.01(-0.20%) |
Feb 24, 2003 | 3.580 | 3.580 | 3.558 | 3.558 | 16,673 | -0.03(-0.97%) |
Feb 21, 2003 | 3.594 | 3.597 | 3.592 | 3.592 | 10,838 | +0.00(+0.00%) |
Feb 20, 2003 | 3.598 | 3.598 | 3.590 | 3.592 | 20,008 | -0.01(-0.17%) |
Feb 19, 2003 | 3.595 | 3.601 | 3.595 | 3.598 | 228,432 | +0.00(+0.03%) |
Feb 18, 2003 | 3.668 | 3.673 | 3.589 | 3.597 | 76,700 | -0.09(-2.57%) |
Feb 14, 2003 | 3.705 | 3.706 | 3.691 | 3.692 | 14,172 | -0.01(-0.36%) |
Feb 13, 2003 | 3.696 | 3.712 | 3.696 | 3.705 | 12,505 | +0.00(+0.13%) |
Feb 12, 2003 | 3.710 | 3.757 | 3.700 | 3.700 | 113,382 | -0.01(-0.16%) |
Feb 11, 2003 | 3.699 | 3.724 | 3.699 | 3.706 | 50,021 | +0.02(+0.46%) |
Feb 10, 2003 | 3.697 | 3.700 | 3.688 | 3.690 | 12,505 | +0.00(+0.00%) |
Feb 07, 2003 | 3.705 | 3.706 | 3.690 | 3.690 | 10,838 | +0.00(+0.03%) |
Feb 06, 2003 | 3.718 | 3.718 | 3.688 | 3.688 | 27,511 | -0.03(-0.81%) |
Feb 05, 2003 | 3.705 | 3.720 | 3.705 | 3.718 | 63,360 | +0.01(+0.36%) |
Feb 04, 2003 | 3.712 | 3.718 | 3.694 | 3.705 | 32,514 | -0.01(-0.35%) |
Feb 03, 2003 | 3.750 | 3.760 | 3.718 | 3.718 | 18,341 | -0.02(-0.55%) |
Jan 31, 2003 | 3.747 | 3.766 | 3.718 | 3.739 | 52,522 | +0.00(+0.13%) |
Jan 30, 2003 | 3.726 | 3.760 | 3.717 | 3.734 | 63,360 | +0.01(+0.26%) |
Jan 29, 2003 | 3.732 | 3.738 | 3.708 | 3.724 | 62,527 | -0.01(-0.35%) |
Jan 28, 2003 | 3.772 | 3.772 | 3.738 | 3.738 | 49,188 | -0.03(-0.76%) |
Jan 27, 2003 | 3.778 | 3.778 | 3.766 | 3.766 | 40,851 | -0.02(-0.63%) |
Jan 24, 2003 | 3.790 | 3.790 | 3.790 | 3.790 | 1,667 | +0.01(+0.19%) |
Jan 23, 2003 | 3.816 | 3.816 | 3.778 | 3.783 | 7,503 | -0.04(-1.07%) |
Jan 22, 2003 | 3.826 | 3.837 | 3.824 | 3.824 | 18,341 | -0.01(-0.31%) |
Jan 21, 2003 | 3.898 | 3.898 | 3.836 | 3.836 | 49,188 | -0.07(-1.90%) |
Jan 17, 2003 | 3.916 | 3.931 | 3.898 | 3.910 | 23,343 | -0.01(-0.15%) |
Jan 16, 2003 | 3.908 | 3.916 | 3.900 | 3.916 | 23,343 | +0.01(+0.28%) |
Jan 15, 2003 | 3.910 | 3.910 | 3.898 | 3.905 | 8,336 | -0.02(-0.43%) |
Jan 14, 2003 | 3.922 | 3.925 | 3.914 | 3.922 | 13,339 | -0.02(-0.43%) |
Jan 13, 2003 | 3.994 | 3.994 | 3.939 | 3.939 | 50,855 | -0.04(-1.08%) |
Jan 10, 2003 | 3.998 | 4.022 | 3.982 | 3.982 | 94,207 | -0.01(-0.27%) |
Jan 09, 2003 | 3.977 | 4.012 | 3.977 | 3.993 | 72,531 | +0.03(+0.67%) |
Jan 08, 2003 | 3.967 | 3.970 | 3.967 | 3.967 | 25,844 | +0.00(+0.00%) |
Jan 07, 2003 | 3.949 | 3.967 | 3.949 | 3.967 | 22,509 | +0.02(+0.46%) |
Jan 06, 2003 | 3.956 | 3.958 | 3.947 | 3.949 | 41,684 | -0.01(-0.27%) |
Jan 03, 2003 | 3.958 | 3.964 | 3.958 | 3.959 | 89,205 | +0.02(+0.49%) |
Jan 02, 2003 | 3.892 | 3.940 | 3.889 | 3.940 | 31,680 | +0.06(+1.55%) |
Dec 31, 2002 | 3.920 | 3.920 | 3.880 | 3.880 | 35,848 | -0.04(-1.10%) |
Dec 30, 2002 | 3.900 | 3.925 | 3.900 | 3.923 | 16,673 | +0.03(+0.89%) |
Dec 27, 2002 | 3.904 | 3.904 | 3.874 | 3.889 | 20,842 | -0.02(-0.40%) |
Dec 26, 2002 | 3.824 | 3.910 | 3.824 | 3.904 | 73,365 | +0.10(+2.58%) |
Dec 24, 2002 | 3.897 | 3.897 | 3.802 | 3.806 | 125,054 | -0.09(-2.37%) |
Dec 23, 2002 | 3.920 | 3.920 | 3.868 | 3.898 | 129,222 | -0.00(-0.06%) |
Dec 20, 2002 | 3.873 | 3.958 | 3.866 | 3.901 | 115,883 | +0.04(+1.03%) |
Dec 19, 2002 | 3.742 | 3.864 | 3.742 | 3.861 | 115,883 | +0.09(+2.35%) |
Dec 18, 2002 | 3.868 | 3.880 | 3.772 | 3.772 | 88,371 | -0.11(-2.87%) |
Dec 17, 2002 | 3.790 | 3.884 | 3.790 | 3.884 | 130,056 | +0.11(+2.79%) |
Dec 16, 2002 | 3.679 | 3.790 | 3.658 | 3.778 | 112,549 | +0.09(+2.57%) |
Dec 13, 2002 | 3.676 | 3.690 | 3.676 | 3.684 | 23,343 | +0.02(+0.46%) |
Dec 12, 2002 | 3.596 | 3.667 | 3.589 | 3.667 | 39,183 | +0.08(+2.17%) |
Dec 11, 2002 | 3.591 | 3.610 | 3.589 | 3.589 | 130,056 | -0.01(-0.27%) |
Dec 10, 2002 | 3.580 | 3.626 | 3.562 | 3.598 | 165,905 | +0.01(+0.33%) |
Dec 09, 2002 | 3.606 | 3.606 | 3.574 | 3.586 | 156,734 | -0.02(-0.43%) |
Dec 06, 2002 | 3.640 | 3.640 | 3.628 | 3.602 | 17,507 | -0.03(-0.92%) |
Dec 05, 2002 | 3.640 | 3.645 | 3.636 | 3.636 | 9,170 | +0.00(+0.00%) |
Dec 04, 2002 | 3.615 | 3.640 | 3.604 | 3.636 | 79,201 | +0.00(+0.03%) |
Dec 03, 2002 | 3.614 | 3.634 | 3.614 | 3.634 | 90,039 | +0.02(+0.60%) |
Dec 02, 2002 | 3.658 | 3.670 | 3.598 | 3.613 | 418,515 | -0.04(-1.08%) |
Nov 29, 2002 | 3.658 | 3.658 | 3.652 | 3.652 | 3,334 | -0.01(-0.33%) |
Nov 27, 2002 | 3.668 | 3.690 | 3.646 | 3.664 | 112,549 | +0.01(+0.30%) |
Nov 26, 2002 | 3.646 | 3.657 | 3.646 | 3.654 | 95,875 | +0.01(+0.20%) |
Nov 25, 2002 | 3.646 | 3.670 | 3.646 | 3.646 | 96,708 | +0.01(+0.16%) |
Nov 22, 2002 | 3.650 | 3.658 | 3.640 | 3.640 | 258,445 | -0.00(-0.07%) |
Nov 21, 2002 | 3.651 | 3.675 | 3.634 | 3.643 | 705,307 | -0.01(-0.23%) |
Nov 20, 2002 | 3.652 | 3.658 | 3.649 | 3.651 | 51,689 | -0.00(-0.03%) |
Nov 19, 2002 | 3.660 | 3.660 | 3.634 | 3.652 | 194,251 | -0.01(-0.16%) |
Nov 18, 2002 | 3.672 | 3.687 | 3.658 | 3.658 | 54,190 | -0.01(-0.36%) |
Nov 15, 2002 | 3.670 | 3.672 | 3.658 | 3.672 | 29,179 | +0.00(+0.00%) |
Nov 14, 2002 | 3.667 | 3.672 | 3.660 | 3.672 | 100,043 | +0.01(+0.36%) |
Nov 13, 2002 | 3.705 | 3.705 | 3.598 | 3.658 | 305,966 | -0.05(-1.39%) |
Nov 12, 2002 | 3.678 | 3.718 | 3.678 | 3.710 | 16,673 | +0.04(+1.08%) |
Nov 11, 2002 | 3.700 | 3.718 | 3.670 | 3.670 | 61,693 | -0.02(-0.49%) |
Nov 08, 2002 | 3.694 | 3.700 | 3.682 | 3.688 | 5,835 | -0.02(-0.42%) |
Nov 07, 2002 | 3.717 | 3.724 | 3.704 | 3.704 | 85,870 | -0.00(-0.06%) |
Nov 06, 2002 | 3.706 | 3.732 | 3.704 | 3.706 | 63,360 | +0.01(+0.19%) |
Nov 05, 2002 | 3.704 | 3.736 | 3.658 | 3.699 | 153,400 | -0.01(-0.36%) |
Nov 04, 2002 | 3.688 | 3.726 | 3.687 | 3.712 | 127,555 | +0.01(+0.32%) |
Nov 01, 2002 | 3.714 | 3.717 | 3.700 | 3.700 | 47,520 | -0.02(-0.42%) |
Oct 31, 2002 | 3.712 | 3.716 | 3.694 | 3.716 | 20,008 | +0.03(+0.72%) |
Oct 30, 2002 | 3.690 | 3.690 | 3.690 | 3.690 | 833 | -0.03(-0.74%) |
Oct 29, 2002 | 3.718 | 3.748 | 3.717 | 3.717 | 55,023 | +0.01(+0.29%) |
Oct 28, 2002 | 3.685 | 3.754 | 3.681 | 3.706 | 75,032 | +0.02(+0.49%) |
Oct 25, 2002 | 3.662 | 3.702 | 3.662 | 3.688 | 39,183 | +0.03(+0.82%) |
Oct 24, 2002 | 3.664 | 3.668 | 3.658 | 3.658 | 5,835 | -0.01(-0.33%) |
Oct 23, 2002 | 3.669 | 3.682 | 3.664 | 3.670 | 15,840 | +0.00(+0.13%) |
Oct 22, 2002 | 3.682 | 3.688 | 3.646 | 3.666 | 145,063 | -0.02(-0.55%) |
Oct 21, 2002 | 3.688 | 3.700 | 3.682 | 3.686 | 75,032 | -0.03(-0.71%) |
Oct 18, 2002 | 3.715 | 3.715 | 3.688 | 3.712 | 15,840 | -0.01(-0.16%) |
Oct 17, 2002 | 3.720 | 3.746 | 3.715 | 3.718 | 69,196 | -0.02(-0.48%) |
Oct 16, 2002 | 3.705 | 3.736 | 3.624 | 3.736 | 196,752 | +0.03(+0.81%) |
Oct 15, 2002 | 3.754 | 3.754 | 3.694 | 3.706 | 70,864 | -0.05(-1.44%) |
Oct 14, 2002 | 3.760 | 3.766 | 3.754 | 3.760 | 10,004 | -0.00(-0.03%) |
Oct 11, 2002 | 3.706 | 3.772 | 3.706 | 3.762 | 33,347 | +0.06(+1.72%) |
Oct 10, 2002 | 3.670 | 3.698 | 3.670 | 3.698 | 523,561 | +0.02(+0.42%) |
Oct 09, 2002 | 3.676 | 3.682 | 3.673 | 3.682 | 81,702 | +0.01(+0.16%) |
Oct 08, 2002 | 3.610 | 3.676 | 3.610 | 3.676 | 104,212 | +0.06(+1.79%) |
Oct 07, 2002 | 3.694 | 3.705 | 3.604 | 3.612 | 3,001,307 | -0.09(-2.56%) |
Oct 04, 2002 | 3.790 | 3.804 | 3.694 | 3.706 | 256,778 | -0.11(-2.95%) |
Oct 03, 2002 | 3.766 | 3.819 | 3.718 | 3.819 | 88,371 | +0.05(+1.37%) |
Oct 02, 2002 | 3.622 | 3.774 | 3.622 | 3.768 | 62,527 | +0.13(+3.66%) |