Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 13.40 | 15.00 | 11.55 | 14.51 | 67,213 | +1.11(+8.28%) |
Sep 29, 2003 | 13.10 | 13.95 | 13.10 | 13.40 | 10,800 | +0.25(+1.90%) |
Sep 26, 2003 | 14.14 | 14.14 | 13.10 | 13.15 | 13,735 | -1.27(-8.81%) |
Sep 25, 2003 | 14.68 | 14.75 | 14.14 | 14.42 | 11,200 | -0.40(-2.70%) |
Sep 24, 2003 | 15.00 | 14.82 | 14.65 | 14.82 | 7,600 | -0.18(-1.20%) |
Sep 23, 2003 | 14.29 | 15.00 | 13.60 | 15.00 | 25,372 | +0.71(+4.97%) |
Sep 22, 2003 | 14.23 | 14.29 | 13.00 | 14.29 | 45,146 | +0.06(+0.41%) |
Sep 19, 2003 | 14.00 | 14.25 | 13.81 | 14.23 | 38,471 | +0.15(+1.07%) |
Sep 18, 2003 | 13.92 | 14.45 | 12.50 | 14.08 | 72,504 | +0.13(+0.94%) |
Sep 17, 2003 | 13.44 | 15.00 | 13.35 | 13.95 | 115,672 | +1.65(+13.41%) |
Sep 16, 2003 | 10.76 | 12.98 | 10.31 | 12.30 | 100,636 | +1.90(+18.27%) |
Sep 15, 2003 | 10.20 | 10.50 | 9.800 | 10.40 | 21,300 | +0.54(+5.48%) |
Sep 12, 2003 | 10.10 | 10.10 | 9.610 | 9.860 | 14,200 | -0.13(-1.30%) |
Sep 11, 2003 | 10.01 | 10.01 | 9.780 | 9.990 | 12,000 | -0.11(-1.09%) |
Sep 10, 2003 | 10.00 | 10.10 | 9.850 | 10.10 | 11,400 | +0.01(+0.10%) |
Sep 09, 2003 | 10.25 | 10.28 | 9.770 | 10.09 | 16,300 | +0.14(+1.41%) |
Sep 08, 2003 | 9.450 | 10.50 | 9.450 | 9.950 | 37,800 | +0.25(+2.58%) |
Sep 05, 2003 | 9.170 | 9.700 | 9.170 | 9.700 | 34,600 | +0.53(+5.78%) |
Sep 04, 2003 | 8.901 | 9.260 | 8.890 | 9.170 | 25,600 | +0.27(+3.03%) |
Sep 03, 2003 | 8.750 | 8.920 | 8.680 | 8.900 | 37,400 | +0.05(+0.56%) |
Sep 02, 2003 | 8.760 | 8.990 | 8.500 | 8.850 | 16,500 | -0.15(-1.67%) |
Aug 29, 2003 | 8.450 | 9.000 | 8.450 | 9.000 | 11,200 | +0.45(+5.26%) |
Aug 28, 2003 | 8.450 | 8.660 | 8.450 | 8.550 | 18,500 | +0.11(+1.30%) |
Aug 27, 2003 | 8.660 | 8.760 | 8.440 | 8.440 | 10,700 | -0.11(-1.29%) |
Aug 26, 2003 | 8.240 | 8.620 | 8.240 | 8.550 | 23,400 | +0.19(+2.27%) |
Aug 25, 2003 | 8.510 | 8.560 | 8.250 | 8.360 | 6,500 | -0.16(-1.88%) |
Aug 22, 2003 | 8.389 | 8.640 | 8.389 | 8.520 | 25,900 | +0.28(+3.40%) |
Aug 21, 2003 | 7.970 | 8.490 | 7.900 | 8.240 | 25,500 | +0.25(+3.13%) |
Aug 20, 2003 | 7.800 | 7.990 | 7.800 | 7.990 | 9,700 | +0.19(+2.44%) |
Aug 19, 2003 | 7.690 | 8.000 | 7.630 | 7.800 | 15,000 | +0.20(+2.63%) |
Aug 18, 2003 | 7.530 | 7.649 | 7.530 | 7.600 | 1,800 | -0.01(-0.13%) |
Aug 15, 2003 | 7.620 | 7.810 | 7.420 | 7.610 | 2,200 | -0.21(-2.69%) |
Aug 14, 2003 | 7.560 | 7.820 | 7.370 | 7.820 | 5,700 | +0.35(+4.69%) |
Aug 13, 2003 | 7.370 | 7.550 | 7.370 | 7.470 | 5,600 | +0.14(+1.91%) |
Aug 12, 2003 | 7.210 | 7.360 | 7.150 | 7.330 | 9,000 | +0.15(+2.09%) |
Aug 11, 2003 | 7.510 | 7.510 | 7.000 | 7.180 | 100,300 | -0.35(-4.65%) |
Aug 08, 2003 | 7.580 | 7.610 | 7.510 | 7.530 | 5,700 | +0.03(+0.40%) |
Aug 07, 2003 | 7.450 | 7.620 | 7.410 | 7.500 | 5,200 | +0.04(+0.54%) |
Aug 06, 2003 | 7.660 | 7.830 | 7.420 | 7.460 | 49,500 | -0.33(-4.25%) |
Aug 05, 2003 | 8.900 | 8.900 | 7.120 | 7.791 | 309,600 | -1.11(-12.46%) |
Aug 04, 2003 | 10.00 | 10.15 | 8.750 | 8.900 | 137,400 | -1.24(-12.23%) |
Aug 01, 2003 | 10.45 | 10.55 | 9.950 | 10.14 | 34,300 | -0.27(-2.59%) |
Jul 31, 2003 | 10.05 | 10.80 | 10.00 | 10.41 | 20,800 | +0.51(+5.15%) |
Jul 30, 2003 | 9.500 | 10.21 | 9.449 | 9.900 | 49,900 | +0.48(+5.08%) |
Jul 29, 2003 | 9.400 | 9.650 | 9.350 | 9.421 | 11,000 | -0.18(-1.86%) |
Jul 28, 2003 | 9.200 | 9.600 | 9.200 | 9.600 | 17,000 | +0.40(+4.35%) |
Jul 25, 2003 | 8.750 | 9.230 | 8.750 | 9.200 | 20,700 | +0.55(+6.36%) |
Jul 24, 2003 | 8.750 | 8.750 | 8.550 | 8.650 | 14,800 | +0.15(+1.76%) |
Jul 23, 2003 | 8.300 | 8.800 | 8.300 | 8.500 | 21,800 | -0.18(-2.07%) |
Jul 22, 2003 | 8.451 | 8.800 | 8.440 | 8.680 | 15,000 | +0.25(+2.97%) |
Jul 21, 2003 | 8.200 | 9.000 | 8.020 | 8.430 | 51,300 | +0.28(+3.44%) |
Jul 18, 2003 | 8.000 | 8.150 | 8.000 | 8.150 | 4,800 | +0.07(+0.87%) |
Jul 17, 2003 | 8.031 | 8.350 | 7.950 | 8.080 | 37,500 | -0.17(-2.06%) |
Jul 16, 2003 | 8.001 | 8.390 | 8.000 | 8.250 | 21,200 | +0.25(+3.12%) |
Jul 15, 2003 | 8.000 | 8.170 | 7.930 | 8.000 | 17,800 | +0.01(+0.13%) |
Jul 14, 2003 | 8.080 | 8.250 | 7.910 | 7.990 | 40,300 | -0.01(-0.12%) |
Jul 11, 2003 | 8.040 | 8.210 | 7.950 | 8.000 | 30,800 | -0.24(-2.91%) |
Jul 10, 2003 | 7.850 | 8.300 | 7.431 | 8.240 | 40,800 | +0.74(+9.88%) |
Jul 09, 2003 | 7.780 | 8.270 | 7.250 | 7.499 | 39,500 | -0.25(-3.24%) |
Jul 08, 2003 | 8.220 | 8.270 | 7.330 | 7.750 | 68,500 | -0.52(-6.29%) |
Jul 07, 2003 | 9.560 | 9.560 | 8.270 | 8.270 | 41,100 | -1.33(-13.85%) |
Jul 03, 2003 | 10.00 | 9.890 | 9.550 | 9.600 | 12,300 | -0.29(-2.93%) |
Jul 02, 2003 | 10.25 | 10.26 | 9.570 | 9.890 | 32,600 | -0.21(-2.08%) |
Jul 01, 2003 | 10.42 | 10.42 | 9.970 | 10.10 | 60,400 | +0.38(+3.91%) |
Jun 30, 2003 | 10.37 | 10.30 | 9.300 | 9.720 | 195,029 | -0.68(-6.54%) |
Jun 27, 2003 | 8.620 | 10.80 | 8.620 | 10.40 | 83,800 | +1.81(+21.07%) |
Jun 26, 2003 | 8.250 | 8.590 | 8.250 | 8.590 | 44,100 | +0.10(+1.18%) |
Jun 25, 2003 | 9.000 | 9.001 | 8.050 | 8.490 | 27,900 | -74.13(-89.72%) |
Jun 24, 2003 | 76.95 | 85.05 | 76.95 | 82.62 | 12,744 | +4.86(+6.25%) |
Jun 23, 2003 | 85.86 | 89.91 | 76.14 | 77.76 | 26,933 | -8.10(-9.43%) |
Jun 20, 2003 | 86.67 | 91.53 | 85.86 | 85.86 | 21,111 | -4.86(-5.36%) |
Jun 19, 2003 | 91.53 | 95.58 | 85.05 | 90.72 | 37,200 | -5.67(-5.88%) |
Jun 18, 2003 | 93.15 | 99.63 | 93.15 | 96.39 | 20,233 | +2.43(+2.59%) |
Jun 17, 2003 | 101.25 | 102.06 | 89.91 | 93.96 | 24,088 | -11.34(-10.77%) |
Jun 16, 2003 | 101.25 | 113.32 | 97.20 | 105.30 | 15,466 | -1.62(-1.52%) |
Jun 13, 2003 | 110.16 | 114.21 | 101.25 | 106.92 | 51,311 | +6.48(+6.45%) |
Jun 12, 2003 | 95.58 | 106.11 | 94.77 | 100.44 | 30,711 | +4.05(+4.20%) |
Jun 11, 2003 | 105.30 | 105.30 | 85.05 | 96.39 | 58,788 | -8.91(-8.46%) |
Jun 10, 2003 | 121.50 | 121.50 | 98.01 | 105.30 | 31,366 | -4.05(-3.70%) |
Jun 09, 2003 | 123.12 | 123.12 | 109.35 | 109.35 | 18,866 | -10.53(-8.78%) |
Jun 06, 2003 | 122.31 | 127.98 | 113.40 | 119.88 | 43,700 | +6.48(+5.71%) |
Jun 05, 2003 | 123.93 | 123.93 | 112.59 | 113.40 | 14,366 | -8.10(-6.67%) |
Jun 04, 2003 | 121.50 | 126.36 | 116.64 | 121.50 | 17,511 | +4.05(+3.45%) |
Jun 03, 2003 | 108.54 | 126.36 | 106.92 | 117.45 | 44,611 | +9.72(+9.02%) |
Jun 02, 2003 | 125.55 | 138.51 | 107.73 | 107.73 | 80,466 | -5.67(-5.00%) |
May 30, 2003 | 97.20 | 119.88 | 97.20 | 113.40 | 27,788 | +13.77(+13.82%) |
May 29, 2003 | 88.29 | 105.30 | 88.29 | 99.63 | 41,533 | +10.53(+11.82%) |
May 28, 2003 | 85.05 | 89.10 | 81.81 | 89.10 | 26,366 | +4.05(+4.76%) |
May 27, 2003 | 77.76 | 85.05 | 76.95 | 85.05 | 7,011 | +5.67(+7.14%) |
May 23, 2003 | 81.81 | 85.05 | 76.14 | 79.38 | 20,377 | -1.62(-2.00%) |
May 22, 2003 | 79.38 | 85.05 | 77.76 | 81.00 | 16,677 | +2.43(+3.09%) |
May 21, 2003 | 81.00 | 81.00 | 77.76 | 78.57 | 21,022 | -2.43(-3.00%) |
May 20, 2003 | 74.52 | 88.29 | 74.52 | 81.00 | 44,466 | +5.67(+7.53%) |
May 19, 2003 | 79.38 | 89.91 | 75.33 | 75.33 | 29,677 | -3.24(-4.12%) |
May 16, 2003 | 66.42 | 81.81 | 66.42 | 78.57 | 17,322 | -1.62(-2.02%) |
May 15, 2003 | 80.19 | 87.48 | 76.95 | 80.19 | 11,544 | -0.81(-1.00%) |
May 14, 2003 | 76.95 | 86.67 | 76.95 | 81.00 | 7,866 | -2.43(-2.91%) |
May 13, 2003 | 76.14 | 85.05 | 74.52 | 83.43 | 9,977 | +4.86(+6.19%) |
May 12, 2003 | 82.62 | 85.05 | 72.09 | 78.57 | 13,655 | -5.67(-6.73%) |
May 09, 2003 | 76.95 | 84.24 | 68.85 | 84.24 | 5,400 | +4.86(+6.12%) |
May 08, 2003 | 85.05 | 93.15 | 78.57 | 79.38 | 18,277 | -5.67(-6.67%) |
May 07, 2003 | 82.62 | 92.34 | 80.19 | 85.05 | 16,633 | +3.24(+3.96%) |
May 06, 2003 | 85.05 | 85.05 | 74.52 | 81.81 | 19,622 | +5.67(+7.45%) |
May 05, 2003 | 78.57 | 79.38 | 70.47 | 76.14 | 14,244 | +5.67(+8.05%) |
May 02, 2003 | 65.61 | 77.76 | 64.80 | 70.47 | 20,566 | +0.00(+0.00%) |
May 01, 2003 | 67.23 | 76.14 | 65.61 | 70.47 | 10,333 | +0.00(+0.00%) |
Apr 30, 2003 | 73.71 | 83.43 | 60.75 | 70.47 | 30,644 | -11.34(-13.86%) |
Apr 29, 2003 | 76.95 | 82.62 | 69.66 | 81.81 | 40,955 | +6.48(+8.60%) |
Apr 28, 2003 | 63.99 | 75.33 | 60.75 | 75.33 | 25,344 | +14.58(+24.00%) |
Apr 25, 2003 | 61.56 | 64.80 | 60.75 | 60.75 | 7,533 | -0.81(-1.32%) |
Apr 24, 2003 | 65.61 | 65.61 | 60.75 | 61.56 | 16,288 | -4.86(-7.32%) |
Apr 23, 2003 | 63.18 | 67.23 | 57.51 | 66.42 | 11,711 | +3.24(+5.13%) |
Apr 22, 2003 | 54.27 | 63.18 | 52.65 | 63.18 | 10,422 | +8.10(+14.71%) |
Apr 21, 2003 | 59.94 | 59.94 | 53.46 | 55.08 | 9,844 | -4.05(-6.85%) |
Apr 17, 2003 | 59.94 | 62.37 | 53.46 | 59.13 | 5,833 | +0.00(+0.00%) |
Apr 16, 2003 | 61.56 | 61.56 | 53.46 | 59.13 | 5,888 | -0.81(-1.35%) |
Apr 15, 2003 | 59.94 | 60.75 | 55.89 | 59.94 | 6,066 | +0.00(+0.00%) |
Apr 14, 2003 | 52.65 | 59.94 | 52.65 | 59.94 | 5,211 | +7.29(+13.85%) |
Apr 11, 2003 | 58.32 | 58.32 | 52.65 | 52.65 | 3,555 | -4.05(-7.14%) |
Apr 10, 2003 | 63.18 | 63.18 | 56.70 | 56.70 | 3,744 | -0.81(-1.41%) |
Apr 09, 2003 | 63.18 | 63.18 | 57.51 | 57.51 | 1,933 | -4.86(-7.79%) |
Apr 08, 2003 | 50.22 | 62.37 | 50.22 | 62.37 | 14,433 | +7.70(+14.07%) |
Apr 07, 2003 | 56.70 | 63.99 | 47.79 | 54.67 | 18,522 | -7.70(-12.34%) |
Apr 04, 2003 | 72.90 | 72.90 | 62.37 | 62.37 | 5,211 | -7.29(-10.47%) |
Apr 03, 2003 | 68.04 | 75.33 | 61.56 | 69.66 | 23,566 | +4.86(+7.50%) |
Apr 02, 2003 | 52.65 | 64.80 | 52.65 | 64.80 | 31,066 | +12.15(+23.08%) |
Apr 01, 2003 | 68.04 | 68.04 | 52.65 | 52.65 | 5,533 | -7.29(-12.16%) |
Mar 31, 2003 | 64.80 | 69.66 | 59.94 | 59.94 | 3,651 | -12.15(-16.85%) |
Mar 28, 2003 | 67.23 | 74.52 | 63.18 | 72.09 | 6,826 | +8.10(+12.66%) |
Mar 27, 2003 | 60.75 | 66.42 | 60.75 | 63.99 | 3,811 | -4.05(-5.95%) |
Mar 26, 2003 | 64.80 | 74.11 | 62.37 | 68.04 | 8,732 | +0.81(+1.20%) |
Mar 25, 2003 | 57.51 | 68.04 | 55.08 | 67.23 | 8,864 | +5.67(+9.21%) |
Mar 24, 2003 | 54.27 | 63.18 | 48.60 | 61.56 | 6,166 | +6.48(+11.76%) |
Mar 21, 2003 | 44.55 | 55.08 | 44.15 | 55.08 | 15,244 | +5.67(+11.48%) |
Mar 20, 2003 | 45.36 | 49.41 | 45.36 | 49.41 | 8,011 | -2.43(-4.69%) |
Mar 19, 2003 | 55.89 | 55.89 | 46.17 | 51.84 | 1,084,444 | +4.05(+8.47%) |
Mar 18, 2003 | 46.98 | 52.65 | 45.36 | 47.79 | 10,844 | -4.05(-7.81%) |
Mar 17, 2003 | 50.22 | 52.65 | 48.60 | 51.84 | 8,055 | -0.81(-1.54%) |
Mar 14, 2003 | 48.60 | 54.27 | 48.60 | 52.65 | 9,366 | +5.67(+12.07%) |
Mar 13, 2003 | 45.36 | 48.60 | 45.36 | 46.98 | 9,077 | +0.00(+0.00%) |
Mar 12, 2003 | 48.60 | 49.41 | 45.36 | 46.98 | 7,497 | -1.62(-3.33%) |
Mar 11, 2003 | 48.60 | 54.27 | 47.79 | 48.60 | 30,088 | -0.81(-1.64%) |
Mar 10, 2003 | 52.65 | 52.65 | 48.60 | 49.41 | 15,900 | -3.24(-6.15%) |
Mar 07, 2003 | 57.51 | 59.94 | 53.46 | 52.65 | 8,144 | -7.29(-12.16%) |
Mar 06, 2003 | 65.61 | 65.61 | 56.70 | 59.94 | 3,622 | -4.05(-6.33%) |
Mar 05, 2003 | 62.37 | 65.61 | 60.75 | 63.99 | 5,833 | +4.05(+6.76%) |
Mar 04, 2003 | 51.03 | 63.18 | 51.03 | 59.94 | 7,811 | +4.86(+8.82%) |
Mar 03, 2003 | 51.03 | 56.70 | 50.22 | 55.08 | 17,966 | +4.86(+9.68%) |
Feb 28, 2003 | 62.37 | 64.80 | 49.41 | 50.22 | 9,577 | -11.34(-18.42%) |
Feb 27, 2003 | 60.75 | 66.42 | 59.13 | 61.56 | 6,211 | +0.00(+0.00%) |
Feb 26, 2003 | 61.56 | 65.61 | 59.13 | 61.56 | 4,666 | -0.73(-1.17%) |
Feb 25, 2003 | 63.99 | 68.85 | 60.75 | 62.29 | 3,933 | -0.89(-1.41%) |
Feb 24, 2003 | 68.04 | 68.04 | 61.56 | 63.18 | 3,866 | -5.67(-8.24%) |
Feb 21, 2003 | 68.85 | 68.85 | 64.80 | 68.85 | 2,644 | +1.62(+2.41%) |
Feb 20, 2003 | 69.66 | 69.66 | 67.23 | 67.23 | 6,277 | +0.00(+0.00%) |
Feb 19, 2003 | 67.23 | 68.85 | 67.23 | 67.23 | 3,155 | -0.73(-1.07%) |
Feb 18, 2003 | 66.83 | 72.09 | 66.83 | 67.96 | 7,500 | +3.16(+4.88%) |
Feb 14, 2003 | 67.23 | 72.09 | 63.99 | 64.80 | 8,588 | +0.00(+0.00%) |
Feb 13, 2003 | 65.61 | 68.04 | 64.80 | 64.80 | 855 | -4.05(-5.88%) |
Feb 12, 2003 | 67.23 | 68.85 | 63.99 | 68.85 | 4,644 | +3.24(+4.94%) |
Feb 11, 2003 | 65.61 | 65.61 | 63.18 | 65.61 | 3,688 | +0.89(+1.38%) |
Feb 10, 2003 | 64.80 | 68.85 | 61.56 | 64.72 | 2,077 | -1.70(-2.56%) |
Feb 07, 2003 | 67.23 | 68.85 | 64.80 | 66.42 | 3,222 | -0.81(-1.20%) |
Feb 06, 2003 | 66.42 | 70.47 | 66.42 | 67.23 | 3,688 | -1.62(-2.35%) |
Feb 05, 2003 | 64.80 | 70.47 | 63.99 | 68.85 | 5,833 | +3.24(+4.94%) |
Feb 04, 2003 | 70.47 | 71.28 | 63.99 | 65.61 | 9,944 | -4.86(-6.90%) |
Feb 03, 2003 | 72.09 | 72.90 | 69.66 | 70.47 | 4,977 | -1.62(-2.25%) |
Jan 31, 2003 | 68.85 | 74.52 | 67.23 | 72.09 | 1,533 | +1.62(+2.30%) |
Jan 30, 2003 | 72.09 | 75.33 | 68.85 | 70.47 | 3,477 | -1.62(-2.25%) |
Jan 29, 2003 | 71.28 | 74.52 | 69.66 | 72.09 | 1,666 | +0.00(+0.00%) |
Jan 28, 2003 | 70.47 | 74.52 | 70.47 | 72.09 | 12,566 | +1.62(+2.30%) |
Jan 27, 2003 | 68.85 | 72.90 | 68.04 | 70.47 | 13,922 | +0.00(+0.00%) |
Jan 24, 2003 | 80.19 | 80.19 | 69.66 | 70.47 | 11,355 | -9.72(-12.12%) |
Jan 23, 2003 | 81.81 | 82.62 | 80.19 | 80.19 | 2,988 | +0.00(+0.00%) |
Jan 22, 2003 | 83.43 | 83.43 | 79.38 | 80.19 | 4,188 | -1.62(-1.98%) |
Jan 21, 2003 | 85.05 | 86.67 | 80.19 | 81.81 | 1,600 | -3.24(-3.81%) |
Jan 17, 2003 | 93.15 | 93.15 | 85.05 | 85.05 | 4,255 | -0.81(-0.94%) |
Jan 16, 2003 | 91.53 | 93.15 | 85.86 | 85.86 | 4,544 | -2.43(-2.75%) |
Jan 15, 2003 | 92.34 | 93.15 | 85.86 | 88.29 | 25,422 | -4.86(-5.22%) |
Jan 14, 2003 | 83.43 | 99.63 | 83.43 | 93.15 | 8,200 | +8.91(+10.58%) |
Jan 13, 2003 | 82.62 | 88.29 | 82.62 | 84.24 | 26,855 | -1.62(-1.89%) |
Jan 10, 2003 | 82.62 | 85.86 | 80.19 | 85.86 | 7,277 | +4.86(+6.00%) |
Jan 09, 2003 | 86.67 | 86.67 | 81.00 | 81.00 | 7,200 | -6.48(-7.41%) |
Jan 08, 2003 | 82.62 | 88.29 | 82.62 | 87.48 | 5,188 | +4.86(+5.88%) |
Jan 07, 2003 | 93.15 | 93.96 | 82.62 | 82.62 | 10,433 | -6.48(-7.27%) |
Jan 06, 2003 | 87.48 | 93.15 | 85.05 | 89.10 | 6,433 | -0.81(-0.90%) |
Jan 03, 2003 | 96.39 | 96.39 | 86.67 | 89.91 | 3,777 | -4.86(-5.13%) |
Jan 02, 2003 | 86.67 | 106.11 | 85.05 | 94.77 | 8,833 | +5.59(+6.27%) |
Dec 31, 2002 | 85.86 | 92.34 | 85.86 | 89.18 | 8,277 | +3.32(+3.87%) |
Dec 30, 2002 | 86.67 | 89.10 | 82.62 | 85.86 | 12,733 | -1.62(-1.85%) |
Dec 27, 2002 | 92.34 | 92.34 | 85.05 | 87.48 | 5,111 | +2.35(+2.76%) |
Dec 26, 2002 | 84.24 | 93.15 | 84.24 | 85.13 | 6,500 | -1.62(-1.87%) |
Dec 24, 2002 | 82.62 | 89.10 | 82.62 | 86.75 | 2,877 | -3.16(-3.51%) |
Dec 23, 2002 | 92.34 | 95.58 | 81.81 | 89.91 | 7,777 | -5.67(-5.93%) |
Dec 20, 2002 | 92.34 | 95.58 | 86.67 | 95.58 | 12,855 | +2.43(+2.61%) |
Dec 19, 2002 | 86.67 | 93.15 | 85.86 | 93.15 | 12,844 | +4.86(+5.50%) |
Dec 18, 2002 | 95.58 | 95.58 | 85.86 | 88.29 | 4,100 | -4.86(-5.22%) |
Dec 17, 2002 | 92.34 | 97.20 | 92.34 | 93.15 | 3,577 | +3.24(+3.60%) |
Dec 16, 2002 | 101.25 | 101.25 | 89.91 | 89.91 | 3,855 | -5.67(-5.93%) |
Dec 13, 2002 | 98.01 | 98.01 | 89.10 | 95.58 | 8,744 | -8.10(-7.81%) |
Dec 12, 2002 | 96.39 | 103.68 | 96.39 | 103.68 | 500 | +3.24(+3.23%) |
Dec 11, 2002 | 96.39 | 103.68 | 93.15 | 100.44 | 8,566 | +0.00(+0.00%) |
Dec 10, 2002 | 105.30 | 105.30 | 93.15 | 100.44 | 4,411 | +1.62(+1.64%) |
Dec 09, 2002 | 102.06 | 106.11 | 98.01 | 98.82 | 8,288 | -7.29(-6.87%) |
Dec 06, 2002 | 106.11 | 112.59 | 105.30 | 106.11 | 888 | -0.81(-0.76%) |
Dec 05, 2002 | 109.35 | 113.40 | 106.92 | 106.92 | 1,100 | +0.65(+0.61%) |
Dec 04, 2002 | 102.87 | 109.35 | 102.06 | 106.27 | 4,355 | +6.48(+6.49%) |
Dec 03, 2002 | 120.04 | 120.04 | 98.82 | 99.79 | 6,677 | -21.71(-17.87%) |
Dec 02, 2002 | 124.74 | 128.79 | 109.35 | 121.50 | 2,477 | -2.43(-1.96%) |
Nov 27, 2002 | 104.49 | 125.55 | 104.49 | 123.93 | 4,611 | +18.63(+17.69%) |
Nov 26, 2002 | 109.35 | 117.45 | 98.01 | 105.30 | 3,655 | -13.77(-11.56%) |
Nov 25, 2002 | 113.40 | 119.07 | 109.35 | 119.07 | 2,088 | +5.67(+5.00%) |
Nov 22, 2002 | 112.59 | 113.40 | 102.06 | 113.40 | 3,700 | +6.56(+6.14%) |
Nov 21, 2002 | 102.06 | 113.40 | 101.25 | 106.84 | 3,655 | -6.56(-5.79%) |
Nov 20, 2002 | 102.06 | 113.40 | 102.06 | 113.40 | 1,044 | +12.15(+12.00%) |
Nov 19, 2002 | 101.25 | 110.16 | 101.25 | 101.25 | 600 | -8.10(-7.41%) |
Nov 18, 2002 | 107.81 | 112.59 | 106.92 | 109.35 | 1,711 | -0.81(-0.74%) |
Nov 15, 2002 | 115.02 | 115.02 | 101.33 | 110.16 | 2,855 | -5.67(-4.90%) |
Nov 14, 2002 | 115.02 | 115.83 | 106.92 | 115.83 | 2,544 | +3.24(+2.88%) |
Nov 13, 2002 | 120.69 | 121.50 | 106.92 | 112.59 | 2,222 | +11.34(+11.20%) |
Nov 12, 2002 | 98.01 | 107.73 | 97.20 | 101.25 | 5,422 | +6.48(+6.84%) |
Nov 11, 2002 | 122.31 | 122.31 | 87.48 | 94.77 | 3,055 | -8.91(-8.59%) |
Nov 08, 2002 | 122.23 | 122.31 | 101.25 | 103.68 | 1,511 | -17.82(-14.67%) |
Nov 07, 2002 | 127.17 | 127.98 | 121.50 | 121.50 | 2,100 | -6.48(-5.06%) |
Nov 06, 2002 | 121.50 | 129.60 | 117.45 | 127.98 | 4,088 | +6.48(+5.33%) |
Nov 05, 2002 | 125.55 | 125.55 | 119.47 | 121.50 | 57,788 | -4.05(-3.23%) |
Nov 04, 2002 | 125.55 | 125.55 | 119.07 | 125.55 | 32,844 | +4.05(+3.33%) |
Nov 01, 2002 | 125.55 | 125.55 | 115.83 | 121.50 | 8,200 | +0.00(+0.00%) |
Oct 31, 2002 | 127.17 | 127.17 | 117.45 | 121.50 | 5,088 | +0.00(+0.00%) |
Oct 30, 2002 | 117.53 | 124.74 | 100.44 | 121.50 | 4,713 | +0.00(+0.00%) |
Oct 29, 2002 | 111.78 | 121.50 | 101.25 | 121.50 | 2,557 | +9.72(+8.70%) |
Oct 28, 2002 | 105.30 | 121.50 | 105.30 | 111.78 | 1,360 | -10.53(-8.61%) |
Oct 25, 2002 | 113.40 | 122.31 | 109.35 | 122.31 | 2,633 | +12.96(+11.85%) |
Oct 24, 2002 | 121.50 | 125.55 | 109.35 | 109.35 | 1,744 | -12.15(-10.00%) |
Oct 23, 2002 | 122.31 | 137.70 | 102.06 | 121.50 | 4,066 | -16.12(-11.71%) |
Oct 22, 2002 | 127.98 | 144.99 | 89.10 | 137.62 | 4,333 | -3.32(-2.36%) |
Oct 21, 2002 | 141.75 | 149.04 | 136.08 | 140.94 | 1,722 | +2.43(+1.75%) |
Oct 18, 2002 | 139.72 | 145.80 | 132.03 | 138.51 | 1,555 | +0.81(+0.59%) |
Oct 17, 2002 | 123.93 | 137.70 | 123.93 | 137.70 | 1,133 | +13.77(+11.11%) |
Oct 16, 2002 | 136.89 | 141.75 | 123.12 | 123.93 | 1,850 | -17.01(-12.07%) |
Oct 15, 2002 | 125.55 | 141.75 | 125.55 | 140.94 | 1,288 | +12.15(+9.43%) |
Oct 14, 2002 | 141.75 | 141.75 | 126.36 | 128.79 | 1,233 | -14.58(-10.17%) |
Oct 11, 2002 | 144.91 | 164.43 | 134.46 | 143.37 | 2,966 | +3.24(+2.31%) |
Oct 10, 2002 | 136.89 | 141.75 | 128.79 | 140.13 | 1,155 | -1.62(-1.14%) |
Oct 09, 2002 | 123.93 | 141.75 | 112.59 | 141.75 | 9,322 | +17.42(+14.01%) |
Oct 08, 2002 | 133.65 | 137.70 | 113.40 | 124.33 | 2,022 | -0.41(-0.32%) |
Oct 07, 2002 | 145.80 | 145.80 | 110.16 | 124.74 | 1,611 | -4.86(-3.75%) |
Oct 04, 2002 | 136.08 | 136.08 | 129.60 | 129.60 | 800 | -8.91(-6.43%) |
Oct 03, 2002 | 143.37 | 147.42 | 136.08 | 138.51 | 588 | -12.15(-8.06%) |
Oct 02, 2002 | 153.09 | 165.24 | 150.66 | 150.66 | 2,277 | -3.24(-2.11%) |