Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 5.124 | 5.212 | 5.118 | 5.161 | 107,141 | +0.02(+0.32%) |
Aug 28, 2003 | 5.163 | 5.163 | 5.100 | 5.145 | 142,121 | +0.00(+0.04%) |
Aug 27, 2003 | 5.222 | 5.225 | 5.110 | 5.143 | 125,976 | -0.12(-2.29%) |
Aug 26, 2003 | 5.130 | 5.284 | 5.063 | 5.263 | 189,087 | +0.11(+2.18%) |
Aug 25, 2003 | 5.088 | 5.153 | 5.059 | 5.151 | 76,320 | +0.08(+1.65%) |
Aug 22, 2003 | 5.018 | 5.112 | 5.012 | 5.067 | 268,343 | +0.05(+1.06%) |
Aug 21, 2003 | 5.028 | 5.043 | 5.012 | 5.014 | 256,846 | -0.02(-0.45%) |
Aug 20, 2003 | 5.049 | 5.059 | 5.010 | 5.036 | 135,027 | -0.02(-0.44%) |
Aug 19, 2003 | 5.065 | 5.069 | 5.018 | 5.059 | 169,763 | +0.00(+0.08%) |
Aug 18, 2003 | 4.961 | 5.063 | 4.961 | 5.055 | 160,467 | +0.11(+2.32%) |
Aug 15, 2003 | 4.936 | 4.967 | 4.912 | 4.940 | 150,438 | +0.00(+0.08%) |
Aug 14, 2003 | 4.936 | 4.936 | 4.908 | 4.936 | 170,741 | +0.00(+0.00%) |
Aug 13, 2003 | 4.900 | 4.957 | 4.885 | 4.936 | 199,850 | +0.01(+0.29%) |
Aug 12, 2003 | 4.865 | 4.951 | 4.865 | 4.922 | 94,421 | +0.04(+0.75%) |
Aug 11, 2003 | 4.857 | 4.932 | 4.857 | 4.885 | 115,458 | +0.04(+0.80%) |
Aug 08, 2003 | 4.824 | 4.869 | 4.803 | 4.846 | 121,818 | +0.01(+0.25%) |
Aug 07, 2003 | 4.865 | 4.887 | 4.803 | 4.834 | 90,752 | -0.03(-0.63%) |
Aug 06, 2003 | 4.926 | 4.926 | 4.814 | 4.865 | 97,601 | -0.05(-0.96%) |
Aug 05, 2003 | 4.957 | 5.053 | 4.906 | 4.912 | 250,730 | -0.06(-1.11%) |
Aug 04, 2003 | 4.994 | 5.059 | 4.967 | 4.967 | 123,041 | -0.02(-0.49%) |
Aug 01, 2003 | 5.018 | 5.039 | 4.944 | 4.992 | 174,166 | -0.04(-0.77%) |
Jul 31, 2003 | 5.065 | 5.065 | 4.947 | 5.030 | 160,467 | -0.02(-0.36%) |
Jul 30, 2003 | 4.969 | 5.067 | 4.916 | 5.049 | 402,637 | +0.08(+1.65%) |
Jul 29, 2003 | 5.008 | 5.081 | 4.967 | 4.967 | 209,390 | -0.06(-1.22%) |
Jul 28, 2003 | 4.869 | 5.036 | 4.869 | 5.028 | 212,570 | +0.17(+3.45%) |
Jul 25, 2003 | 4.783 | 4.883 | 4.767 | 4.861 | 128,667 | +0.10(+2.06%) |
Jul 24, 2003 | 4.926 | 4.930 | 4.763 | 4.763 | 126,955 | -0.16(-3.32%) |
Jul 23, 2003 | 4.787 | 4.926 | 4.777 | 4.926 | 204,987 | +0.13(+2.77%) |
Jul 22, 2003 | 4.793 | 4.818 | 4.756 | 4.793 | 260,026 | +0.02(+0.47%) |
Jul 21, 2003 | 4.783 | 4.822 | 4.746 | 4.771 | 125,487 | -0.01(-0.26%) |
Jul 18, 2003 | 4.738 | 4.814 | 4.689 | 4.783 | 295,740 | -0.04(-0.76%) |
Jul 17, 2003 | 4.793 | 4.857 | 4.765 | 4.820 | 228,960 | +0.05(+1.12%) |
Jul 16, 2003 | 4.779 | 4.824 | 4.742 | 4.767 | 220,398 | +0.00(+0.09%) |
Jul 15, 2003 | 4.908 | 4.936 | 4.701 | 4.763 | 297,207 | -0.10(-2.10%) |
Jul 14, 2003 | 4.714 | 4.865 | 4.714 | 4.865 | 197,893 | +0.16(+3.39%) |
Jul 11, 2003 | 4.664 | 4.711 | 4.640 | 4.705 | 110,566 | +0.09(+1.99%) |
Jul 10, 2003 | 4.656 | 4.681 | 4.599 | 4.613 | 64,578 | -0.04(-0.92%) |
Jul 09, 2003 | 4.705 | 4.705 | 4.646 | 4.656 | 110,076 | -0.06(-1.21%) |
Jul 08, 2003 | 4.620 | 4.732 | 4.620 | 4.714 | 143,344 | +0.08(+1.72%) |
Jul 07, 2003 | 4.589 | 4.699 | 4.560 | 4.634 | 186,641 | +0.06(+1.34%) |
Jul 03, 2003 | 4.558 | 4.597 | 4.528 | 4.572 | 100,781 | -0.01(-0.13%) |
Jul 02, 2003 | 4.517 | 4.599 | 4.481 | 4.579 | 167,806 | +0.09(+2.05%) |
Jul 01, 2003 | 4.448 | 4.513 | 4.438 | 4.487 | 110,566 | +0.04(+0.87%) |
Jun 30, 2003 | 4.436 | 4.497 | 4.409 | 4.448 | 180,281 | -0.01(-0.18%) |
Jun 27, 2003 | 4.403 | 4.511 | 4.403 | 4.456 | 126,710 | +0.06(+1.40%) |
Jun 26, 2003 | 4.397 | 4.423 | 4.366 | 4.395 | 158,021 | -0.01(-0.19%) |
Jun 25, 2003 | 4.376 | 4.403 | 4.362 | 4.403 | 270,300 | +0.03(+0.65%) |
Jun 24, 2003 | 4.354 | 4.397 | 4.344 | 4.374 | 100,781 | +0.03(+0.71%) |
Jun 23, 2003 | 4.403 | 4.409 | 4.337 | 4.344 | 150,683 | -0.08(-1.80%) |
Jun 20, 2003 | 4.374 | 4.423 | 4.374 | 4.423 | 116,192 | +0.07(+1.50%) |
Jun 19, 2003 | 4.384 | 4.405 | 4.354 | 4.358 | 102,004 | -0.04(-0.93%) |
Jun 18, 2003 | 4.342 | 4.440 | 4.292 | 4.399 | 242,413 | +0.07(+1.70%) |
Jun 17, 2003 | 4.374 | 4.374 | 4.292 | 4.325 | 80,478 | -0.03(-0.66%) |
Jun 16, 2003 | 4.292 | 4.354 | 4.276 | 4.354 | 194,224 | +0.06(+1.43%) |
Jun 13, 2003 | 4.323 | 4.331 | 4.276 | 4.292 | 152,884 | -0.02(-0.52%) |
Jun 12, 2003 | 4.231 | 4.323 | 4.211 | 4.315 | 241,435 | +0.08(+1.88%) |
Jun 11, 2003 | 4.106 | 4.235 | 4.088 | 4.235 | 245,349 | +0.13(+3.14%) |
Jun 10, 2003 | 4.078 | 4.149 | 4.078 | 4.106 | 196,181 | +0.06(+1.57%) |
Jun 09, 2003 | 4.129 | 4.129 | 4.043 | 4.043 | 170,007 | -0.09(-2.18%) |
Jun 06, 2003 | 4.147 | 4.168 | 4.088 | 4.133 | 112,523 | +0.03(+0.70%) |
Jun 05, 2003 | 4.108 | 4.145 | 4.086 | 4.104 | 109,587 | -0.03(-0.84%) |
Jun 04, 2003 | 4.057 | 4.188 | 4.039 | 4.139 | 313,107 | +0.10(+2.53%) |
Jun 03, 2003 | 4.006 | 4.119 | 3.986 | 4.037 | 355,670 | +0.06(+1.39%) |
Jun 02, 2003 | 3.986 | 4.002 | 3.953 | 3.982 | 432,724 | +0.03(+0.83%) |
May 30, 2003 | 3.990 | 3.996 | 3.937 | 3.949 | 261,738 | -0.03(-0.87%) |
May 29, 2003 | 3.992 | 3.992 | 3.957 | 3.984 | 267,853 | +0.01(+0.21%) |
May 28, 2003 | 4.027 | 4.027 | 3.925 | 3.976 | 254,644 | -0.06(-1.47%) |
May 27, 2003 | 3.961 | 4.072 | 3.961 | 4.035 | 504,641 | +0.07(+1.81%) |
May 23, 2003 | 3.945 | 3.994 | 3.925 | 3.963 | 432,480 | +0.00(+0.10%) |
May 22, 2003 | 3.986 | 4.027 | 3.904 | 3.959 | 4,627,635 | -0.29(-6.83%) |
May 21, 2003 | 4.233 | 4.274 | 4.200 | 4.250 | 211,837 | +0.04(+0.87%) |
May 20, 2003 | 4.243 | 4.252 | 4.182 | 4.213 | 45,743 | +0.00(+0.10%) |
May 19, 2003 | 4.313 | 4.348 | 4.200 | 4.209 | 73,384 | -0.05(-1.25%) |
May 16, 2003 | 4.436 | 4.444 | 4.262 | 4.262 | 114,724 | -0.20(-4.58%) |
May 15, 2003 | 4.374 | 4.507 | 4.374 | 4.466 | 68,736 | +0.11(+2.53%) |
May 14, 2003 | 4.382 | 4.393 | 4.356 | 4.356 | 63,110 | -0.01(-0.19%) |
May 13, 2003 | 4.415 | 4.419 | 4.360 | 4.364 | 93,687 | -0.06(-1.34%) |
May 12, 2003 | 4.376 | 4.446 | 4.337 | 4.423 | 51,613 | +0.05(+1.12%) |
May 09, 2003 | 4.262 | 4.456 | 4.262 | 4.374 | 67,758 | +0.13(+2.98%) |
May 08, 2003 | 4.303 | 4.303 | 4.225 | 4.247 | 95,155 | -0.07(-1.61%) |
May 07, 2003 | 4.344 | 4.380 | 4.315 | 4.317 | 51,369 | -0.05(-1.08%) |
May 06, 2003 | 4.358 | 4.407 | 4.339 | 4.364 | 87,816 | +0.01(+0.19%) |
May 05, 2003 | 4.344 | 4.405 | 4.344 | 4.356 | 84,636 | -0.01(-0.19%) |
May 02, 2003 | 4.272 | 4.386 | 4.272 | 4.364 | 55,772 | +0.10(+2.40%) |
May 01, 2003 | 4.286 | 4.286 | 4.211 | 4.262 | 62,132 | -0.04(-0.90%) |
Apr 30, 2003 | 4.190 | 4.321 | 4.190 | 4.301 | 40,361 | +0.10(+2.28%) |
Apr 29, 2003 | 4.180 | 4.247 | 4.180 | 4.205 | 32,044 | +0.03(+0.83%) |
Apr 28, 2003 | 4.084 | 4.170 | 4.078 | 4.170 | 84,881 | +0.10(+2.51%) |
Apr 25, 2003 | 4.160 | 4.211 | 4.066 | 4.068 | 63,600 | -0.07(-1.73%) |
Apr 24, 2003 | 4.262 | 4.262 | 4.139 | 4.139 | 72,406 | -0.13(-3.11%) |
Apr 23, 2003 | 4.374 | 4.374 | 4.272 | 4.272 | 42,073 | -0.08(-1.79%) |
Apr 22, 2003 | 4.384 | 4.403 | 4.350 | 4.350 | 59,930 | -0.04(-1.02%) |
Apr 21, 2003 | 4.252 | 4.395 | 4.231 | 4.395 | 77,053 | +0.14(+3.37%) |
Apr 17, 2003 | 4.252 | 4.252 | 4.231 | 4.252 | 43,541 | +0.01(+0.19%) |
Apr 16, 2003 | 4.268 | 4.268 | 4.225 | 4.243 | 32,778 | -0.02(-0.53%) |
Apr 15, 2003 | 4.221 | 4.266 | 4.192 | 4.266 | 88,795 | +0.01(+0.34%) |
Apr 14, 2003 | 4.237 | 4.252 | 4.231 | 4.252 | 35,958 | +0.01(+0.34%) |
Apr 11, 2003 | 4.252 | 4.252 | 4.213 | 4.237 | 60,175 | -0.01(-0.34%) |
Apr 10, 2003 | 4.231 | 4.307 | 4.231 | 4.252 | 19,569 | +0.00(+0.05%) |
Apr 09, 2003 | 4.272 | 4.292 | 4.217 | 4.250 | 59,686 | -0.06(-1.28%) |
Apr 08, 2003 | 4.288 | 4.305 | 4.241 | 4.305 | 79,989 | +0.01(+0.33%) |
Apr 07, 2003 | 4.292 | 4.292 | 4.276 | 4.290 | 54,304 | +0.03(+0.77%) |
Apr 04, 2003 | 4.346 | 4.348 | 4.250 | 4.258 | 41,340 | -0.09(-2.02%) |
Apr 03, 2003 | 4.436 | 4.436 | 4.327 | 4.346 | 103,716 | -0.09(-1.98%) |
Apr 02, 2003 | 4.354 | 4.438 | 4.313 | 4.433 | 208,657 | +0.11(+2.55%) |
Apr 01, 2003 | 4.299 | 4.346 | 4.297 | 4.323 | 30,332 | -0.00(-0.05%) |
Mar 31, 2003 | 4.323 | 4.374 | 4.292 | 4.325 | 88,550 | -0.02(-0.47%) |
Mar 28, 2003 | 4.292 | 4.352 | 4.233 | 4.346 | 48,678 | +0.06(+1.48%) |
Mar 27, 2003 | 4.252 | 4.292 | 4.235 | 4.282 | 16,878 | +0.01(+0.34%) |
Mar 26, 2003 | 4.407 | 4.407 | 4.268 | 4.268 | 37,181 | -0.14(-3.11%) |
Mar 25, 2003 | 4.397 | 4.454 | 4.380 | 4.405 | 29,109 | +0.01(+0.33%) |
Mar 24, 2003 | 4.476 | 4.478 | 4.391 | 4.391 | 33,756 | -0.12(-2.67%) |
Mar 21, 2003 | 4.405 | 4.532 | 4.374 | 4.511 | 64,333 | +0.11(+2.41%) |
Mar 20, 2003 | 4.190 | 4.442 | 4.158 | 4.405 | 35,713 | +0.17(+3.91%) |
Mar 19, 2003 | 4.282 | 4.303 | 4.184 | 4.239 | 57,484 | -0.06(-1.33%) |
Mar 18, 2003 | 4.313 | 4.323 | 4.190 | 4.297 | 57,973 | -0.06(-1.36%) |
Mar 17, 2003 | 4.319 | 4.446 | 4.313 | 4.356 | 101,515 | +0.04(+0.85%) |
Mar 14, 2003 | 4.262 | 4.321 | 4.262 | 4.319 | 19,813 | +0.07(+1.73%) |
Mar 13, 2003 | 4.200 | 4.247 | 4.108 | 4.245 | 41,584 | +0.06(+1.32%) |
Mar 12, 2003 | 4.315 | 4.315 | 4.166 | 4.190 | 63,355 | -0.07(-1.73%) |
Mar 11, 2003 | 4.123 | 4.333 | 4.123 | 4.264 | 103,961 | +0.15(+3.52%) |
Mar 10, 2003 | 4.051 | 4.141 | 4.051 | 4.119 | 66,046 | +0.02(+0.40%) |
Mar 07, 2003 | 3.925 | 4.108 | 3.925 | 4.102 | 63,600 | +0.14(+3.61%) |
Mar 06, 2003 | 3.886 | 3.984 | 3.884 | 3.959 | 62,376 | +0.12(+3.25%) |
Mar 05, 2003 | 3.929 | 3.929 | 3.802 | 3.835 | 53,326 | -0.08(-2.04%) |
Mar 04, 2003 | 3.955 | 3.970 | 3.884 | 3.914 | 22,993 | -0.06(-1.44%) |
Mar 03, 2003 | 3.943 | 4.010 | 3.943 | 3.972 | 11,741 | +0.05(+1.20%) |
Feb 28, 2003 | 4.000 | 4.010 | 3.904 | 3.925 | 28,130 | -0.10(-2.39%) |
Feb 27, 2003 | 3.884 | 4.021 | 3.863 | 4.021 | 29,598 | +0.15(+3.80%) |
Feb 26, 2003 | 3.976 | 3.986 | 3.873 | 3.873 | 25,929 | -0.14(-3.46%) |
Feb 25, 2003 | 3.974 | 4.012 | 3.955 | 4.012 | 21,770 | +0.06(+1.39%) |
Feb 24, 2003 | 4.100 | 4.100 | 3.957 | 3.957 | 43,786 | -0.14(-3.49%) |
Feb 21, 2003 | 3.986 | 4.108 | 3.955 | 4.100 | 72,650 | +0.14(+3.56%) |
Feb 20, 2003 | 3.925 | 3.961 | 3.914 | 3.959 | 23,972 | +0.05(+1.31%) |
Feb 19, 2003 | 3.929 | 3.929 | 3.867 | 3.908 | 42,807 | -0.01(-0.21%) |
Feb 18, 2003 | 3.902 | 3.992 | 3.894 | 3.916 | 46,721 | +0.07(+1.70%) |
Feb 14, 2003 | 3.912 | 3.961 | 3.851 | 3.851 | 53,081 | -0.06(-1.41%) |
Feb 13, 2003 | 3.902 | 3.961 | 3.882 | 3.906 | 29,598 | -0.00(-0.05%) |
Feb 12, 2003 | 3.865 | 3.914 | 3.865 | 3.908 | 41,829 | +0.04(+1.16%) |
Feb 11, 2003 | 3.853 | 3.873 | 3.839 | 3.863 | 42,563 | +0.03(+0.80%) |
Feb 10, 2003 | 3.792 | 3.833 | 3.761 | 3.833 | 20,058 | +0.03(+0.70%) |
Feb 07, 2003 | 3.951 | 3.972 | 3.806 | 3.806 | 53,815 | -0.13(-3.32%) |
Feb 06, 2003 | 3.961 | 3.986 | 3.925 | 3.937 | 29,353 | -0.01(-0.26%) |
Feb 05, 2003 | 3.986 | 4.027 | 3.925 | 3.947 | 46,721 | -0.03(-0.72%) |
Feb 04, 2003 | 3.945 | 3.986 | 3.925 | 3.976 | 66,290 | -0.02(-0.51%) |
Feb 03, 2003 | 3.884 | 4.017 | 3.863 | 3.996 | 40,116 | +0.10(+2.62%) |
Jan 31, 2003 | 3.957 | 3.957 | 3.871 | 3.894 | 50,880 | -0.01(-0.31%) |
Jan 30, 2003 | 3.839 | 3.933 | 3.839 | 3.906 | 51,369 | +0.09(+2.47%) |
Jan 29, 2003 | 3.884 | 3.884 | 3.792 | 3.812 | 31,800 | -0.08(-2.10%) |
Jan 28, 2003 | 3.873 | 3.953 | 3.804 | 3.894 | 50,146 | +0.00(+0.00%) |
Jan 27, 2003 | 3.792 | 3.914 | 3.792 | 3.894 | 29,109 | +0.10(+2.70%) |
Jan 24, 2003 | 3.945 | 3.945 | 3.792 | 3.792 | 35,958 | -0.17(-4.38%) |
Jan 23, 2003 | 3.951 | 3.984 | 3.906 | 3.965 | 54,793 | -0.01(-0.15%) |
Jan 22, 2003 | 4.108 | 4.180 | 3.959 | 3.972 | 45,987 | -0.16(-3.81%) |
Jan 21, 2003 | 4.174 | 4.174 | 4.047 | 4.129 | 43,296 | -0.08(-1.80%) |
Jan 17, 2003 | 4.190 | 4.252 | 4.155 | 4.205 | 82,680 | -0.09(-2.09%) |
Jan 16, 2003 | 4.303 | 4.305 | 4.241 | 4.295 | 25,440 | +0.01(+0.19%) |
Jan 15, 2003 | 4.252 | 4.384 | 4.200 | 4.286 | 78,766 | +0.06(+1.30%) |
Jan 14, 2003 | 4.221 | 4.241 | 4.190 | 4.231 | 26,173 | -0.01(-0.24%) |
Jan 13, 2003 | 4.133 | 4.241 | 4.108 | 4.241 | 38,893 | +0.13(+3.23%) |
Jan 10, 2003 | 4.180 | 4.182 | 4.025 | 4.108 | 32,778 | -0.05(-1.23%) |
Jan 09, 2003 | 4.315 | 4.327 | 4.151 | 4.160 | 69,470 | -0.15(-3.55%) |
Jan 08, 2003 | 4.401 | 4.415 | 4.313 | 4.313 | 49,901 | -0.13(-2.85%) |
Jan 07, 2003 | 4.446 | 4.497 | 4.384 | 4.440 | 83,658 | +0.00(+0.05%) |
Jan 06, 2003 | 4.295 | 4.438 | 4.211 | 4.438 | 48,433 | +0.15(+3.38%) |
Jan 03, 2003 | 4.292 | 4.374 | 4.262 | 4.292 | 33,267 | +0.00(+0.10%) |
Jan 02, 2003 | 4.155 | 4.292 | 4.155 | 4.288 | 20,303 | +0.13(+3.10%) |
Dec 31, 2002 | 4.211 | 4.235 | 4.149 | 4.160 | 39,383 | -0.05(-1.21%) |
Dec 30, 2002 | 4.188 | 4.272 | 4.149 | 4.211 | 44,520 | +0.03(+0.73%) |
Dec 27, 2002 | 4.231 | 4.262 | 4.180 | 4.180 | 33,756 | -0.08(-1.97%) |
Dec 26, 2002 | 4.172 | 4.292 | 4.170 | 4.264 | 28,620 | +0.09(+2.20%) |
Dec 24, 2002 | 4.170 | 4.190 | 4.088 | 4.172 | 52,103 | +0.02(+0.49%) |
Dec 23, 2002 | 4.170 | 4.186 | 4.059 | 4.151 | 108,609 | -0.02(-0.44%) |
Dec 20, 2002 | 4.384 | 4.384 | 4.170 | 4.170 | 84,392 | -0.19(-4.45%) |
Dec 19, 2002 | 4.272 | 4.395 | 4.272 | 4.364 | 44,764 | +0.11(+2.64%) |
Dec 18, 2002 | 4.333 | 4.333 | 4.252 | 4.252 | 38,649 | -0.08(-1.89%) |
Dec 17, 2002 | 4.562 | 4.562 | 4.288 | 4.333 | 63,600 | -0.22(-4.93%) |
Dec 16, 2002 | 4.425 | 4.568 | 4.425 | 4.558 | 29,109 | +0.08(+1.83%) |
Dec 13, 2002 | 4.577 | 4.620 | 4.476 | 4.476 | 54,549 | -0.10(-2.23%) |
Dec 12, 2002 | 4.548 | 4.620 | 4.528 | 4.579 | 62,376 | +0.04(+0.90%) |
Dec 11, 2002 | 4.446 | 4.620 | 4.446 | 4.538 | 92,220 | +0.06(+1.37%) |
Dec 10, 2002 | 4.415 | 4.597 | 4.415 | 4.476 | 103,961 | +0.03(+0.78%) |
Dec 09, 2002 | 4.472 | 4.493 | 4.391 | 4.442 | 44,520 | -0.03(-0.78%) |
Dec 06, 2002 | 4.247 | 4.517 | 4.247 | 4.476 | 46,476 | +0.22(+5.09%) |
Dec 05, 2002 | 4.305 | 4.350 | 4.260 | 4.260 | 21,281 | -0.04(-1.00%) |
Dec 04, 2002 | 4.323 | 4.354 | 4.303 | 4.303 | 32,289 | -0.04(-0.85%) |
Dec 03, 2002 | 4.391 | 4.395 | 4.333 | 4.339 | 22,260 | -0.07(-1.62%) |
Dec 02, 2002 | 4.323 | 4.503 | 4.309 | 4.411 | 48,433 | +0.11(+2.52%) |
Nov 29, 2002 | 4.415 | 4.415 | 4.243 | 4.303 | 70,449 | -0.09(-2.00%) |
Nov 27, 2002 | 4.292 | 4.391 | 4.211 | 4.391 | 72,406 | +0.10(+2.29%) |
Nov 26, 2002 | 4.483 | 4.483 | 4.233 | 4.292 | 61,398 | -0.25(-5.53%) |
Nov 25, 2002 | 4.554 | 4.568 | 4.344 | 4.544 | 76,075 | +0.00(+0.09%) |
Nov 22, 2002 | 4.656 | 4.693 | 4.532 | 4.540 | 34,001 | -0.11(-2.29%) |
Nov 21, 2002 | 4.673 | 4.681 | 4.585 | 4.646 | 30,332 | -0.02(-0.53%) |
Nov 20, 2002 | 4.554 | 4.671 | 4.554 | 4.671 | 34,246 | +0.11(+2.51%) |
Nov 19, 2002 | 4.579 | 4.589 | 4.497 | 4.556 | 52,836 | -0.05(-1.02%) |
Nov 18, 2002 | 4.620 | 4.630 | 4.579 | 4.603 | 43,541 | -0.00(-0.09%) |
Nov 15, 2002 | 4.630 | 4.640 | 4.603 | 4.607 | 33,512 | -0.05(-1.05%) |
Nov 14, 2002 | 4.599 | 4.671 | 4.599 | 4.656 | 40,850 | +0.06(+1.24%) |
Nov 13, 2002 | 4.620 | 4.640 | 4.599 | 4.599 | 65,067 | -0.00(-0.09%) |
Nov 12, 2002 | 4.632 | 4.660 | 4.603 | 4.603 | 19,080 | -0.03(-0.57%) |
Nov 11, 2002 | 4.671 | 4.671 | 4.630 | 4.630 | 51,124 | -0.04(-0.88%) |
Nov 08, 2002 | 4.620 | 4.679 | 4.615 | 4.671 | 61,153 | +0.05(+1.11%) |
Nov 07, 2002 | 4.636 | 4.636 | 4.597 | 4.620 | 38,404 | -0.06(-1.31%) |
Nov 06, 2002 | 4.517 | 4.681 | 4.509 | 4.681 | 43,786 | +0.19(+4.23%) |
Nov 05, 2002 | 4.487 | 4.525 | 4.487 | 4.491 | 47,210 | +0.00(+0.09%) |
Nov 04, 2002 | 4.405 | 4.538 | 4.405 | 4.487 | 41,584 | -0.02(-0.45%) |
Nov 01, 2002 | 4.354 | 4.528 | 4.354 | 4.507 | 41,095 | +0.15(+3.52%) |
Oct 31, 2002 | 4.456 | 4.497 | 4.327 | 4.354 | 55,772 | -0.08(-1.84%) |
Oct 30, 2002 | 4.425 | 4.438 | 4.374 | 4.436 | 611,538 | +0.01(+0.23%) |
Oct 29, 2002 | 4.352 | 4.425 | 4.313 | 4.425 | 58,463 | +0.07(+1.64%) |
Oct 28, 2002 | 4.333 | 4.358 | 4.333 | 4.354 | 47,455 | +0.04(+0.85%) |
Oct 25, 2002 | 4.231 | 4.317 | 4.231 | 4.317 | 108,364 | +0.07(+1.54%) |
Oct 24, 2002 | 4.231 | 4.391 | 4.186 | 4.252 | 88,550 | +0.02(+0.48%) |
Oct 23, 2002 | 4.149 | 4.231 | 4.117 | 4.231 | 58,952 | +0.09(+2.22%) |
Oct 22, 2002 | 4.064 | 4.139 | 4.064 | 4.139 | 56,750 | +0.02(+0.60%) |
Oct 21, 2002 | 3.914 | 4.115 | 3.880 | 4.115 | 57,240 | +0.21(+5.39%) |
Oct 18, 2002 | 3.945 | 4.023 | 3.904 | 3.904 | 61,153 | -0.04(-1.04%) |
Oct 17, 2002 | 3.986 | 4.006 | 3.902 | 3.945 | 35,469 | +0.03(+0.78%) |
Oct 16, 2002 | 4.098 | 4.098 | 3.888 | 3.914 | 52,592 | -0.17(-4.20%) |
Oct 15, 2002 | 3.863 | 4.119 | 3.863 | 4.086 | 80,723 | +0.22(+5.77%) |
Oct 14, 2002 | 3.802 | 3.902 | 3.796 | 3.863 | 39,627 | +0.05(+1.34%) |
Oct 11, 2002 | 3.822 | 3.853 | 3.761 | 3.812 | 152,150 | +0.18(+5.07%) |
Oct 10, 2002 | 3.577 | 3.649 | 3.536 | 3.628 | 63,110 | +0.05(+1.43%) |
Oct 09, 2002 | 3.792 | 3.792 | 3.577 | 3.577 | 33,267 | -0.22(-5.91%) |
Oct 08, 2002 | 3.726 | 3.812 | 3.722 | 3.802 | 68,981 | +0.08(+2.20%) |
Oct 07, 2002 | 3.853 | 3.884 | 3.720 | 3.720 | 40,361 | -0.16(-4.21%) |
Oct 04, 2002 | 4.037 | 4.068 | 3.808 | 3.884 | 61,887 | -0.13(-3.31%) |
Oct 03, 2002 | 4.108 | 4.170 | 4.017 | 4.017 | 42,807 | -0.11(-2.72%) |
Oct 02, 2002 | 4.119 | 4.170 | 4.084 | 4.129 | 73,140 | -0.02(-0.49%) |
Oct 01, 2002 | 4.098 | 4.149 | 4.029 | 4.149 | 112,278 | +0.04(+1.05%) |
Sep 30, 2002 | 4.027 | 4.108 | 4.006 | 4.106 | 87,083 | +0.10(+2.40%) |
Sep 27, 2002 | 4.037 | 4.037 | 3.986 | 4.010 | 44,764 | -0.03(-0.66%) |
Sep 26, 2002 | 3.976 | 4.037 | 3.976 | 4.037 | 53,326 | +0.08(+2.07%) |
Sep 25, 2002 | 3.888 | 3.955 | 3.833 | 3.955 | 51,613 | +0.09(+2.27%) |
Sep 24, 2002 | 3.884 | 3.925 | 3.853 | 3.867 | 43,541 | +0.00(+0.11%) |
Sep 23, 2002 | 3.775 | 3.863 | 3.751 | 3.863 | 64,578 | +0.09(+2.44%) |
Sep 20, 2002 | 3.925 | 3.925 | 3.765 | 3.771 | 5,454,925 | -0.11(-2.89%) |
Sep 19, 2002 | 4.031 | 4.055 | 3.884 | 3.884 | 122,307 | -0.14(-3.55%) |
Sep 18, 2002 | 4.047 | 4.088 | 4.027 | 4.027 | 110,566 | +0.00(+0.00%) |
Sep 17, 2002 | 4.045 | 4.053 | 3.978 | 4.027 | 20,058 | +0.00(+0.00%) |
Sep 16, 2002 | 4.080 | 4.088 | 4.027 | 4.027 | 55,038 | -0.04(-1.05%) |
Sep 13, 2002 | 4.098 | 4.098 | 4.051 | 4.070 | 24,950 | -0.00(-0.10%) |
Sep 12, 2002 | 4.098 | 4.121 | 4.061 | 4.074 | 15,410 | -0.03(-0.85%) |
Sep 11, 2002 | 4.078 | 4.119 | 4.057 | 4.108 | 16,389 | +0.04(+1.01%) |
Sep 10, 2002 | 4.057 | 4.088 | 4.006 | 4.068 | 76,809 | +0.03(+0.66%) |
Sep 09, 2002 | 4.104 | 4.104 | 4.029 | 4.041 | 34,980 | -0.05(-1.15%) |
Sep 06, 2002 | 4.057 | 4.098 | 4.057 | 4.088 | 2,201,539 | +0.04(+1.01%) |
Sep 05, 2002 | 4.190 | 4.190 | 4.047 | 4.047 | 37,915 | -0.12(-2.94%) |
Sep 04, 2002 | 3.988 | 4.180 | 3.984 | 4.170 | 32,044 | +0.20(+5.10%) |