Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 6.269 | 6.676 | 6.203 | 6.430 | 327,991 | +0.16(+2.57%) |
Aug 28, 2003 | 6.089 | 6.345 | 6.089 | 6.269 | 428,311 | +0.21(+3.44%) |
Aug 27, 2003 | 5.871 | 6.260 | 5.871 | 6.061 | 344,676 | +0.20(+3.39%) |
Aug 26, 2003 | 6.004 | 6.042 | 5.824 | 5.862 | 152,485 | -0.06(-0.96%) |
Aug 25, 2003 | 5.947 | 6.165 | 5.881 | 5.919 | 258,612 | -0.18(-2.95%) |
Aug 22, 2003 | 6.269 | 6.269 | 5.777 | 6.099 | 202,962 | +0.02(+0.31%) |
Aug 21, 2003 | 5.294 | 6.250 | 5.161 | 6.080 | 321,655 | +0.87(+16.73%) |
Aug 20, 2003 | 5.256 | 5.303 | 5.066 | 5.208 | 165,579 | +0.01(+0.18%) |
Aug 19, 2003 | 5.010 | 5.208 | 4.982 | 5.199 | 256,395 | +0.18(+3.58%) |
Aug 18, 2003 | 5.090 | 5.114 | 4.972 | 5.019 | 81,733 | +0.04(+0.76%) |
Aug 15, 2003 | 5.028 | 5.256 | 4.953 | 4.981 | 125,346 | -0.12(-2.41%) |
Aug 14, 2003 | 4.972 | 5.114 | 4.886 | 5.104 | 76,137 | +0.14(+2.86%) |
Aug 13, 2003 | 4.905 | 5.010 | 4.858 | 4.962 | 44,140 | +0.06(+1.14%) |
Aug 12, 2003 | 4.962 | 5.057 | 4.782 | 4.906 | 127,986 | -0.02(-0.37%) |
Aug 11, 2003 | 5.066 | 5.066 | 4.744 | 4.924 | 80,149 | -0.05(-0.95%) |
Aug 08, 2003 | 4.924 | 5.095 | 4.744 | 4.972 | 103,065 | +0.10(+2.14%) |
Aug 07, 2003 | 4.593 | 4.962 | 4.593 | 4.867 | 64,415 | +0.18(+3.84%) |
Aug 06, 2003 | 4.735 | 4.867 | 4.593 | 4.688 | 108,872 | -0.04(-0.80%) |
Aug 05, 2003 | 4.792 | 4.953 | 4.697 | 4.725 | 144,565 | -0.09(-1.77%) |
Aug 04, 2003 | 4.976 | 4.976 | 4.735 | 4.811 | 55,967 | -0.20(-3.97%) |
Aug 01, 2003 | 5.071 | 5.189 | 4.924 | 5.010 | 52,948 | -0.10(-2.04%) |
Jul 31, 2003 | 4.834 | 5.114 | 4.782 | 5.114 | 80,361 | +0.32(+6.72%) |
Jul 30, 2003 | 4.924 | 5.104 | 4.697 | 4.792 | 97,785 | -0.09(-1.94%) |
Jul 29, 2003 | 4.943 | 4.962 | 4.763 | 4.886 | 45,302 | +0.01(+0.19%) |
Jul 28, 2003 | 4.820 | 4.962 | 4.735 | 4.877 | 58,607 | +0.14(+3.00%) |
Jul 25, 2003 | 5.199 | 5.237 | 4.650 | 4.735 | 91,449 | -0.19(-3.85%) |
Jul 24, 2003 | 5.227 | 5.322 | 4.877 | 4.924 | 103,170 | -0.24(-4.59%) |
Jul 23, 2003 | 4.735 | 5.379 | 4.735 | 5.161 | 436,231 | +0.43(+9.00%) |
Jul 22, 2003 | 4.735 | 4.830 | 4.545 | 4.735 | 74,975 | +0.01(+0.20%) |
Jul 21, 2003 | 4.735 | 4.735 | 4.451 | 4.725 | 129,042 | +0.03(+0.60%) |
Jul 18, 2003 | 4.744 | 4.902 | 4.688 | 4.697 | 48,153 | -0.04(-0.80%) |
Jul 17, 2003 | 4.877 | 4.915 | 4.697 | 4.735 | 90,921 | -0.14(-2.91%) |
Jul 16, 2003 | 5.038 | 5.066 | 4.877 | 4.877 | 35,586 | -0.09(-1.72%) |
Jul 15, 2003 | 5.066 | 5.208 | 4.782 | 4.962 | 152,379 | -0.06(-1.13%) |
Jul 14, 2003 | 5.161 | 5.208 | 4.972 | 5.019 | 52,905 | -0.07(-1.30%) |
Jul 11, 2003 | 4.962 | 5.161 | 4.839 | 5.085 | 34,767 | +0.25(+5.09%) |
Jul 10, 2003 | 4.839 | 5.114 | 4.782 | 4.839 | 94,828 | -0.32(-6.24%) |
Jul 09, 2003 | 4.953 | 5.208 | 4.886 | 5.161 | 79,093 | +0.20(+4.01%) |
Jul 08, 2003 | 4.849 | 4.981 | 4.830 | 4.962 | 83,951 | +0.12(+2.54%) |
Jul 07, 2003 | 4.261 | 4.934 | 4.261 | 4.839 | 122,917 | +0.30(+6.68%) |
Jul 03, 2003 | 4.948 | 5.010 | 4.451 | 4.536 | 108,133 | -0.36(-7.35%) |
Jul 02, 2003 | 5.028 | 5.095 | 4.896 | 4.896 | 122,389 | -0.08(-1.52%) |
Jul 01, 2003 | 4.886 | 5.114 | 4.744 | 4.972 | 65,260 | +0.09(+1.94%) |
Jun 30, 2003 | 4.782 | 5.189 | 4.773 | 4.877 | 438,616 | -0.11(-2.28%) |
Jun 27, 2003 | 5.398 | 5.616 | 4.991 | 4.991 | 231,579 | -0.50(-9.14%) |
Jun 26, 2003 | 5.540 | 5.720 | 5.407 | 5.492 | 523,456 | +0.00(+0.00%) |
Jun 25, 2003 | 5.218 | 5.492 | 5.189 | 5.492 | 237,809 | +0.28(+5.45%) |
Jun 24, 2003 | 5.114 | 5.436 | 5.095 | 5.208 | 158,821 | +0.06(+1.12%) |
Jun 23, 2003 | 5.313 | 5.398 | 4.896 | 5.151 | 132,316 | +0.18(+3.60%) |
Jun 20, 2003 | 4.735 | 5.303 | 4.735 | 4.972 | 57,657 | +0.00(+0.00%) |
Jun 19, 2003 | 5.123 | 5.445 | 4.782 | 4.972 | 220,385 | -0.16(-3.14%) |
Jun 18, 2003 | 4.972 | 5.407 | 4.735 | 5.133 | 98,629 | +0.17(+3.44%) |
Jun 17, 2003 | 4.905 | 5.180 | 4.877 | 4.962 | 58,924 | +0.03(+0.58%) |
Jun 16, 2003 | 4.972 | 5.208 | 4.640 | 4.934 | 216,478 | +0.11(+2.36%) |
Jun 13, 2003 | 5.028 | 5.066 | 4.782 | 4.820 | 72,229 | -0.11(-2.30%) |
Jun 12, 2003 | 5.540 | 5.568 | 4.915 | 4.934 | 33,475 | -0.61(-10.94%) |
Jun 11, 2003 | 5.066 | 5.606 | 5.019 | 5.540 | 68,322 | +0.56(+11.22%) |
Jun 10, 2003 | 4.934 | 5.000 | 4.858 | 4.981 | 71,279 | +0.06(+1.15%) |
Jun 09, 2003 | 5.066 | 5.076 | 4.924 | 4.924 | 55,545 | -0.14(-2.80%) |
Jun 06, 2003 | 5.578 | 5.824 | 4.735 | 5.066 | 160,933 | -0.55(-9.78%) |
Jun 05, 2003 | 5.625 | 5.635 | 5.303 | 5.616 | 69,695 | +0.07(+1.19%) |
Jun 04, 2003 | 5.653 | 5.653 | 5.407 | 5.549 | 87,119 | +0.08(+1.38%) |
Jun 03, 2003 | 5.578 | 5.653 | 5.436 | 5.474 | 481,216 | -0.06(-1.03%) |
Jun 02, 2003 | 5.540 | 5.635 | 5.398 | 5.530 | 92,505 | +0.00(+0.00%) |
May 30, 2003 | 5.483 | 5.729 | 5.398 | 5.530 | 288,497 | +0.01(+0.17%) |
May 29, 2003 | 5.814 | 5.966 | 5.502 | 5.521 | 219,752 | -0.31(-5.36%) |
May 28, 2003 | 5.682 | 5.975 | 5.625 | 5.833 | 327,146 | +0.16(+2.84%) |
May 27, 2003 | 5.814 | 5.919 | 5.635 | 5.672 | 136,540 | -0.12(-2.12%) |
May 23, 2003 | 5.682 | 5.795 | 5.606 | 5.795 | 285,540 | +0.12(+2.17%) |
May 22, 2003 | 5.559 | 5.739 | 5.559 | 5.672 | 59,980 | +0.10(+1.85%) |
May 21, 2003 | 5.587 | 5.625 | 5.313 | 5.569 | 71,596 | +0.10(+1.76%) |
May 20, 2003 | 5.474 | 5.824 | 5.265 | 5.473 | 174,555 | +0.22(+4.13%) |
May 19, 2003 | 5.559 | 5.587 | 5.246 | 5.256 | 160,827 | -0.38(-6.72%) |
May 16, 2003 | 6.099 | 6.383 | 5.445 | 5.635 | 332,638 | -0.69(-10.93%) |
May 15, 2003 | 6.686 | 6.866 | 6.250 | 6.326 | 404,445 | -0.36(-5.38%) |
May 14, 2003 | 6.458 | 6.771 | 6.420 | 6.686 | 490,825 | +0.27(+4.28%) |
May 13, 2003 | 6.269 | 6.487 | 6.165 | 6.411 | 228,833 | +0.09(+1.50%) |
May 12, 2003 | 5.900 | 6.364 | 5.900 | 6.316 | 253,966 | +0.37(+6.21%) |
May 09, 2003 | 5.881 | 6.193 | 5.881 | 5.947 | 170,648 | +0.06(+0.96%) |
May 08, 2003 | 5.871 | 6.099 | 5.805 | 5.890 | 52,588 | -0.03(-0.48%) |
May 07, 2003 | 5.871 | 6.080 | 5.720 | 5.919 | 86,063 | -0.01(-0.16%) |
May 06, 2003 | 6.146 | 6.146 | 5.805 | 5.928 | 156,287 | -0.16(-2.64%) |
May 05, 2003 | 5.994 | 6.136 | 5.777 | 6.089 | 96,517 | +0.17(+2.88%) |
May 02, 2003 | 5.710 | 6.013 | 5.587 | 5.919 | 140,341 | -0.07(-1.11%) |
May 01, 2003 | 5.767 | 6.061 | 5.701 | 5.985 | 84,057 | +0.14(+2.43%) |
Apr 30, 2003 | 5.938 | 6.108 | 5.682 | 5.843 | 118,904 | -0.00(-0.02%) |
Apr 29, 2003 | 6.117 | 6.155 | 5.833 | 5.844 | 140,763 | -0.31(-5.06%) |
Apr 28, 2003 | 5.758 | 6.155 | 5.625 | 6.155 | 493,149 | +0.62(+11.11%) |
Apr 25, 2003 | 5.445 | 5.777 | 5.350 | 5.540 | 66,316 | -0.01(-0.19%) |
Apr 24, 2003 | 5.616 | 5.777 | 5.388 | 5.550 | 67,794 | -0.12(-2.15%) |
Apr 23, 2003 | 5.748 | 5.758 | 5.379 | 5.672 | 54,172 | +0.01(+0.17%) |
Apr 22, 2003 | 5.350 | 5.928 | 5.114 | 5.663 | 128,092 | +0.17(+3.10%) |
Apr 21, 2003 | 5.862 | 5.919 | 5.275 | 5.492 | 97,045 | -0.31(-5.38%) |
Apr 17, 2003 | 5.795 | 5.919 | 5.635 | 5.805 | 101,375 | +0.12(+2.17%) |
Apr 16, 2003 | 5.625 | 5.720 | 5.587 | 5.682 | 83,212 | +0.09(+1.52%) |
Apr 15, 2003 | 5.208 | 5.663 | 5.161 | 5.597 | 95,989 | +0.41(+7.85%) |
Apr 14, 2003 | 4.735 | 5.208 | 4.735 | 5.189 | 57,551 | +0.51(+10.93%) |
Apr 11, 2003 | 4.621 | 4.773 | 4.422 | 4.678 | 42,662 | +0.15(+3.35%) |
Apr 10, 2003 | 4.725 | 4.725 | 4.451 | 4.527 | 16,262 | -0.10(-2.25%) |
Apr 09, 2003 | 4.773 | 4.830 | 4.631 | 4.631 | 52,271 | +0.03(+0.62%) |
Apr 08, 2003 | 4.309 | 4.621 | 4.233 | 4.602 | 37,170 | +0.24(+5.42%) |
Apr 07, 2003 | 4.460 | 4.640 | 4.271 | 4.366 | 41,606 | -0.07(-1.50%) |
Apr 04, 2003 | 4.706 | 4.735 | 4.329 | 4.432 | 112,252 | -0.28(-6.02%) |
Apr 03, 2003 | 4.716 | 4.735 | 4.564 | 4.716 | 69,906 | +0.05(+1.01%) |
Apr 02, 2003 | 4.489 | 4.669 | 4.451 | 4.669 | 67,900 | +0.31(+7.17%) |
Apr 01, 2003 | 4.356 | 4.479 | 4.290 | 4.356 | 23,231 | -0.07(-1.50%) |
Mar 31, 2003 | 4.451 | 4.735 | 4.413 | 4.422 | 60,925 | +0.00(+0.00%) |
Mar 28, 2003 | 4.631 | 4.725 | 4.422 | 4.422 | 62,338 | -0.28(-6.04%) |
Mar 27, 2003 | 4.744 | 4.792 | 4.621 | 4.706 | 45,787 | -0.08(-1.58%) |
Mar 26, 2003 | 4.849 | 5.199 | 4.782 | 4.782 | 89,298 | -0.05(-0.98%) |
Mar 25, 2003 | 4.631 | 4.924 | 4.451 | 4.830 | 59,814 | +0.23(+4.94%) |
Mar 24, 2003 | 4.631 | 4.631 | 4.300 | 4.602 | 67,193 | -0.02(-0.41%) |
Mar 21, 2003 | 4.697 | 4.820 | 4.251 | 4.621 | 95,335 | +0.13(+2.95%) |
Mar 20, 2003 | 4.669 | 4.735 | 4.176 | 4.489 | 45,830 | -0.24(-5.01%) |
Mar 19, 2003 | 4.754 | 4.924 | 4.725 | 4.725 | 154,280 | -0.05(-0.99%) |
Mar 18, 2003 | 4.290 | 5.208 | 4.242 | 4.773 | 87,314 | +0.33(+7.49%) |
Mar 17, 2003 | 3.902 | 4.440 | 3.854 | 4.440 | 44,951 | +0.59(+15.21%) |
Mar 14, 2003 | 3.816 | 4.006 | 3.759 | 3.854 | 54,343 | +0.04(+0.99%) |
Mar 13, 2003 | 3.693 | 3.883 | 3.693 | 3.816 | 56,601 | +0.08(+2.03%) |
Mar 12, 2003 | 3.759 | 3.778 | 3.693 | 3.741 | 43,295 | -0.03(-0.75%) |
Mar 11, 2003 | 3.797 | 3.864 | 3.750 | 3.769 | 39,705 | -0.02(-0.50%) |
Mar 10, 2003 | 3.769 | 3.797 | 3.759 | 3.788 | 51,532 | +0.02(+0.50%) |
Mar 07, 2003 | 3.788 | 3.816 | 3.750 | 3.769 | 126,930 | -0.02(-0.50%) |
Mar 06, 2003 | 3.769 | 3.807 | 3.759 | 3.788 | 34,742 | +0.00(+0.00%) |
Mar 05, 2003 | 3.778 | 3.816 | 3.759 | 3.788 | 28,089 | -0.01(-0.25%) |
Mar 04, 2003 | 3.759 | 3.873 | 3.759 | 3.797 | 37,276 | +0.01(+0.25%) |
Mar 03, 2003 | 3.750 | 3.854 | 3.741 | 3.788 | 29,251 | +0.00(+0.00%) |
Feb 28, 2003 | 3.741 | 3.845 | 3.741 | 3.788 | 51,215 | -0.01(-0.25%) |
Feb 27, 2003 | 3.750 | 3.797 | 3.750 | 3.797 | 48,364 | +0.05(+1.26%) |
Feb 26, 2003 | 3.788 | 3.864 | 3.731 | 3.750 | 59,980 | -0.04(-1.00%) |
Feb 25, 2003 | 3.759 | 3.816 | 3.750 | 3.788 | 40,655 | +0.03(+0.76%) |
Feb 24, 2003 | 3.873 | 3.949 | 3.741 | 3.759 | 61,036 | -0.10(-2.67%) |
Feb 21, 2003 | 3.883 | 3.892 | 3.788 | 3.863 | 14,783 | -0.02(-0.51%) |
Feb 20, 2003 | 4.091 | 4.100 | 3.788 | 3.883 | 51,532 | -0.10(-2.61%) |
Feb 19, 2003 | 4.119 | 4.129 | 3.968 | 3.987 | 99,897 | -0.08(-1.86%) |
Feb 18, 2003 | 4.072 | 4.214 | 3.826 | 4.063 | 266,849 | +0.09(+2.14%) |
Feb 14, 2003 | 3.741 | 4.119 | 3.741 | 3.977 | 27,139 | +0.19(+5.00%) |
Feb 13, 2003 | 3.845 | 3.968 | 3.741 | 3.788 | 31,891 | -0.14(-3.61%) |
Feb 12, 2003 | 4.129 | 4.356 | 3.930 | 3.930 | 104,332 | -0.33(-7.78%) |
Feb 11, 2003 | 4.318 | 4.366 | 4.176 | 4.261 | 78,988 | -0.06(-1.29%) |
Feb 10, 2003 | 4.214 | 4.479 | 4.025 | 4.317 | 106,866 | +0.05(+1.09%) |
Feb 07, 2003 | 4.261 | 4.403 | 4.261 | 4.271 | 60,508 | +0.01(+0.22%) |
Feb 06, 2003 | 4.706 | 4.735 | 4.261 | 4.261 | 118,904 | -0.38(-8.16%) |
Feb 05, 2003 | 4.451 | 4.697 | 4.403 | 4.640 | 64,521 | +0.25(+5.60%) |
Feb 04, 2003 | 4.735 | 4.735 | 4.053 | 4.394 | 84,585 | -0.20(-4.33%) |
Feb 03, 2003 | 4.356 | 4.706 | 4.356 | 4.593 | 69,590 | +0.28(+6.59%) |
Jan 31, 2003 | 4.034 | 4.470 | 3.930 | 4.309 | 142,559 | +0.28(+7.06%) |
Jan 30, 2003 | 4.214 | 4.394 | 3.987 | 4.025 | 46,050 | -0.24(-5.56%) |
Jan 29, 2003 | 4.205 | 4.508 | 4.119 | 4.261 | 73,391 | +0.13(+3.21%) |
Jan 28, 2003 | 4.148 | 4.195 | 3.778 | 4.129 | 95,250 | +0.29(+7.65%) |
Jan 27, 2003 | 4.413 | 4.555 | 3.835 | 3.835 | 118,904 | -0.52(-11.96%) |
Jan 24, 2003 | 4.697 | 4.725 | 3.977 | 4.356 | 73,391 | -0.31(-6.69%) |
Jan 23, 2003 | 4.773 | 4.773 | 4.299 | 4.669 | 132,844 | -0.07(-1.40%) |
Jan 22, 2003 | 4.735 | 4.867 | 4.564 | 4.735 | 54,278 | -0.06(-1.19%) |
Jan 21, 2003 | 4.858 | 5.066 | 4.716 | 4.792 | 96,940 | -0.09(-1.94%) |
Jan 17, 2003 | 4.915 | 4.915 | 4.545 | 4.886 | 181,630 | +0.09(+1.98%) |
Jan 16, 2003 | 4.972 | 5.208 | 4.735 | 4.792 | 289,975 | -0.18(-3.62%) |
Jan 15, 2003 | 3.759 | 5.208 | 3.741 | 4.972 | 1,231,922 | +1.15(+29.98%) |
Jan 14, 2003 | 3.693 | 3.835 | 3.693 | 3.825 | 65,788 | +0.09(+2.28%) |
Jan 13, 2003 | 3.712 | 3.768 | 3.693 | 3.740 | 122,072 | -0.00(-0.03%) |
Jan 10, 2003 | 3.816 | 3.816 | 3.741 | 3.741 | 25,027 | +0.00(+0.00%) |
Jan 09, 2003 | 3.722 | 3.873 | 3.722 | 3.741 | 41,078 | +0.01(+0.25%) |
Jan 08, 2003 | 3.911 | 3.911 | 3.722 | 3.731 | 39,388 | -0.26(-6.41%) |
Jan 07, 2003 | 3.996 | 4.072 | 3.873 | 3.987 | 71,279 | -0.04(-0.94%) |
Jan 06, 2003 | 4.072 | 4.072 | 3.788 | 4.025 | 97,151 | -0.03(-0.70%) |
Jan 03, 2003 | 4.167 | 4.233 | 3.939 | 4.053 | 64,943 | -0.11(-2.73%) |
Jan 02, 2003 | 3.958 | 4.214 | 3.788 | 4.167 | 87,013 | +0.27(+7.06%) |
Dec 31, 2002 | 3.750 | 3.987 | 3.674 | 3.892 | 249,425 | +0.14(+3.79%) |
Dec 30, 2002 | 3.987 | 4.100 | 3.693 | 3.750 | 183,637 | -0.32(-7.91%) |
Dec 27, 2002 | 3.977 | 4.110 | 3.807 | 4.072 | 88,809 | -0.05(-1.13%) |
Dec 26, 2002 | 4.119 | 4.157 | 3.959 | 4.118 | 108,133 | +0.01(+0.23%) |
Dec 24, 2002 | 3.949 | 4.157 | 3.854 | 4.109 | 68,217 | +0.13(+3.31%) |
Dec 23, 2002 | 3.816 | 4.640 | 3.807 | 3.977 | 122,706 | -0.04(-0.94%) |
Dec 20, 2002 | 3.816 | 4.640 | 3.778 | 4.015 | 365,690 | +0.30(+8.16%) |
Dec 19, 2002 | 3.456 | 3.722 | 3.314 | 3.712 | 373,505 | +0.19(+5.35%) |
Dec 18, 2002 | 3.494 | 3.617 | 3.409 | 3.524 | 69,590 | +0.02(+0.57%) |
Dec 17, 2002 | 3.504 | 3.627 | 3.456 | 3.504 | 110,245 | -0.09(-2.63%) |
Dec 16, 2002 | 3.409 | 3.589 | 3.381 | 3.599 | 138,968 | +0.19(+5.56%) |
Dec 13, 2002 | 3.466 | 3.551 | 3.362 | 3.409 | 151,112 | -0.11(-3.23%) |
Dec 12, 2002 | 3.589 | 3.646 | 3.314 | 3.523 | 197,259 | -0.12(-3.38%) |
Dec 11, 2002 | 3.608 | 3.722 | 3.504 | 3.646 | 111,829 | +0.00(+0.00%) |
Dec 10, 2002 | 3.759 | 3.778 | 3.646 | 3.646 | 68,850 | -0.05(-1.28%) |
Dec 09, 2002 | 3.759 | 3.873 | 3.693 | 3.693 | 110,034 | +0.01(+0.28%) |
Dec 06, 2002 | 3.759 | 3.788 | 3.580 | 3.683 | 128,092 | -0.00(-0.03%) |
Dec 05, 2002 | 3.741 | 3.778 | 3.665 | 3.684 | 79,516 | -0.10(-2.75%) |
Dec 04, 2002 | 4.091 | 4.091 | 3.362 | 3.788 | 338,657 | -0.33(-8.09%) |
Dec 03, 2002 | 4.214 | 4.290 | 4.119 | 4.121 | 83,001 | -0.09(-2.20%) |
Dec 02, 2002 | 4.735 | 4.953 | 4.119 | 4.214 | 234,958 | -0.47(-10.10%) |
Nov 29, 2002 | 4.659 | 4.895 | 4.659 | 4.688 | 45,724 | -0.02(-0.40%) |
Nov 27, 2002 | 4.735 | 4.943 | 4.688 | 4.706 | 95,778 | -0.04(-0.80%) |
Nov 26, 2002 | 5.000 | 5.010 | 4.650 | 4.744 | 69,590 | -0.27(-5.45%) |
Nov 25, 2002 | 4.877 | 5.095 | 4.830 | 5.018 | 78,249 | +0.13(+2.69%) |
Nov 22, 2002 | 4.877 | 5.057 | 4.877 | 4.886 | 161,355 | -0.12(-2.46%) |
Nov 21, 2002 | 5.199 | 5.208 | 4.877 | 5.010 | 84,479 | -0.21(-3.99%) |
Nov 20, 2002 | 5.805 | 5.805 | 5.208 | 5.218 | 159,455 | -0.56(-9.67%) |
Nov 19, 2002 | 5.814 | 5.966 | 5.758 | 5.777 | 59,452 | -0.13(-2.24%) |
Nov 18, 2002 | 6.004 | 6.013 | 5.729 | 5.909 | 94,828 | -0.10(-1.73%) |
Nov 15, 2002 | 6.203 | 6.212 | 5.871 | 6.013 | 221,441 | +0.00(+0.00%) |
Nov 14, 2002 | 5.862 | 6.136 | 5.682 | 6.013 | 200,216 | +0.16(+2.75%) |
Nov 13, 2002 | 6.297 | 6.345 | 5.833 | 5.852 | 133,794 | -0.43(-6.79%) |
Nov 12, 2002 | 6.165 | 6.383 | 6.108 | 6.278 | 142,559 | +0.04(+0.61%) |
Nov 11, 2002 | 6.203 | 6.629 | 6.090 | 6.241 | 80,889 | +0.15(+2.50%) |
Nov 08, 2002 | 6.307 | 6.307 | 5.966 | 6.088 | 27,878 | -0.04(-0.63%) |
Nov 07, 2002 | 6.127 | 6.297 | 5.975 | 6.127 | 100,636 | -0.04(-0.61%) |
Nov 06, 2002 | 6.534 | 6.752 | 6.108 | 6.165 | 89,125 | -0.39(-5.91%) |
Nov 05, 2002 | 7.197 | 7.330 | 6.552 | 6.552 | 71,068 | -0.64(-8.96%) |
Nov 04, 2002 | 6.866 | 7.404 | 6.865 | 7.197 | 184,904 | +0.35(+5.12%) |
Nov 01, 2002 | 6.269 | 6.866 | 6.138 | 6.847 | 78,037 | +0.68(+11.06%) |
Oct 31, 2002 | 6.297 | 6.439 | 5.492 | 6.165 | 106,655 | -0.28(-4.39%) |
Oct 30, 2002 | 6.297 | 6.449 | 6.198 | 6.448 | 99,157 | +0.03(+0.46%) |
Oct 29, 2002 | 6.155 | 6.420 | 6.108 | 6.419 | 86,591 | +0.07(+1.16%) |
Oct 28, 2002 | 6.231 | 6.430 | 5.966 | 6.345 | 64,943 | +0.01(+0.15%) |
Oct 25, 2002 | 6.146 | 6.345 | 5.994 | 6.335 | 66,422 | +0.11(+1.83%) |
Oct 24, 2002 | 6.392 | 6.392 | 6.184 | 6.222 | 62,937 | -0.17(-2.67%) |
Oct 23, 2002 | 6.506 | 6.563 | 6.127 | 6.392 | 36,748 | -0.14(-2.17%) |
Oct 22, 2002 | 6.733 | 7.216 | 6.525 | 6.534 | 29,779 | -0.28(-4.17%) |
Oct 21, 2002 | 6.780 | 6.923 | 6.525 | 6.818 | 47,350 | +0.25(+3.75%) |
Oct 18, 2002 | 7.169 | 7.173 | 6.544 | 6.572 | 55,862 | -0.61(-8.44%) |
Oct 17, 2002 | 7.292 | 7.292 | 6.648 | 7.178 | 48,998 | -0.07(-1.03%) |
Oct 16, 2002 | 6.875 | 7.292 | 6.649 | 7.253 | 112,252 | +0.25(+3.51%) |
Oct 15, 2002 | 6.771 | 7.093 | 6.733 | 7.007 | 112,568 | +0.28(+4.21%) |
Oct 14, 2002 | 6.241 | 6.847 | 5.966 | 6.724 | 48,149 | +0.50(+8.07%) |
Oct 11, 2002 | 5.786 | 6.326 | 5.786 | 6.222 | 62,620 | +0.32(+5.46%) |
Oct 10, 2002 | 5.777 | 5.966 | 5.597 | 5.900 | 91,660 | +0.04(+0.65%) |
Oct 09, 2002 | 6.297 | 6.297 | 5.635 | 5.862 | 71,279 | -0.44(-6.92%) |
Oct 08, 2002 | 6.013 | 6.307 | 5.881 | 6.297 | 89,759 | +0.24(+3.91%) |
Oct 07, 2002 | 5.824 | 6.231 | 5.777 | 6.061 | 88,492 | +0.24(+4.06%) |
Oct 04, 2002 | 6.345 | 6.383 | 5.663 | 5.824 | 50,898 | -0.62(-9.69%) |
Oct 03, 2002 | 6.600 | 6.600 | 6.307 | 6.449 | 56,601 | -0.16(-2.44%) |
Oct 02, 2002 | 6.581 | 6.648 | 6.581 | 6.610 | 100,636 | -0.03(-0.43%) |
Oct 01, 2002 | 6.629 | 6.648 | 6.563 | 6.638 | 62,409 | -0.03(-0.43%) |
Sep 30, 2002 | 6.392 | 7.083 | 6.392 | 6.667 | 109,189 | +0.10(+1.59%) |
Sep 27, 2002 | 6.544 | 6.629 | 6.373 | 6.563 | 44,351 | -0.07(-1.00%) |
Sep 26, 2002 | 6.959 | 7.008 | 6.487 | 6.629 | 111,407 | -0.18(-2.64%) |
Sep 25, 2002 | 6.155 | 7.008 | 6.155 | 6.809 | 73,708 | +0.65(+10.62%) |
Sep 24, 2002 | 5.966 | 6.155 | 5.682 | 6.155 | 83,740 | +0.00(+0.00%) |
Sep 23, 2002 | 6.345 | 6.468 | 5.161 | 6.155 | 113,308 | -0.38(-5.80%) |
Sep 20, 2002 | 6.345 | 6.553 | 6.061 | 6.534 | 168,536 | +0.21(+3.29%) |
Sep 19, 2002 | 6.534 | 6.619 | 6.250 | 6.326 | 374,148 | -0.30(-4.57%) |
Sep 18, 2002 | 6.629 | 6.771 | 6.629 | 6.629 | 56,390 | -0.14(-2.10%) |
Sep 17, 2002 | 6.818 | 6.904 | 6.591 | 6.771 | 49,209 | +0.11(+1.71%) |
Sep 16, 2002 | 6.922 | 7.216 | 6.515 | 6.657 | 75,397 | -0.47(-6.64%) |
Sep 13, 2002 | 6.913 | 7.244 | 6.913 | 7.131 | 40,449 | +0.03(+0.40%) |
Sep 12, 2002 | 6.913 | 7.178 | 6.638 | 7.102 | 59,241 | +0.33(+4.90%) |
Sep 11, 2002 | 7.092 | 7.092 | 6.629 | 6.771 | 19,324 | -0.33(-4.67%) |
Sep 10, 2002 | 7.159 | 7.206 | 6.879 | 7.102 | 43,430 | -0.09(-1.32%) |
Sep 09, 2002 | 6.629 | 7.197 | 6.458 | 7.197 | 35,479 | +0.33(+4.83%) |
Sep 06, 2002 | 6.468 | 7.197 | 6.468 | 6.866 | 27,909 | +0.24(+3.57%) |
Sep 05, 2002 | 7.008 | 7.009 | 6.515 | 6.629 | 71,490 | -0.46(-6.54%) |
Sep 04, 2002 | 6.724 | 7.102 | 6.458 | 7.093 | 149,853 | +0.27(+4.03%) |