Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 6.406 | 6.406 | 6.359 | 6.359 | 2,298 | +0.02(+0.25%) |
Sep 29, 2003 | 6.218 | 6.422 | 6.218 | 6.344 | 17,428 | +0.13(+2.01%) |
Sep 26, 2003 | 6.383 | 6.383 | 6.218 | 6.218 | 6,384 | -0.05(-0.75%) |
Sep 25, 2003 | 6.234 | 6.461 | 6.117 | 6.265 | 26,047 | +0.04(+0.63%) |
Sep 24, 2003 | 6.070 | 6.258 | 5.944 | 6.226 | 59,245 | +0.15(+2.45%) |
Sep 23, 2003 | 5.796 | 6.077 | 5.796 | 6.077 | 19,663 | +0.08(+1.31%) |
Sep 22, 2003 | 5.827 | 6.007 | 5.803 | 5.999 | 28,856 | +0.20(+3.51%) |
Sep 19, 2003 | 5.827 | 5.843 | 5.796 | 5.796 | 10,980 | -0.04(-0.67%) |
Sep 18, 2003 | 5.866 | 5.866 | 5.811 | 5.835 | 8,427 | +0.00(+0.00%) |
Sep 17, 2003 | 5.834 | 5.835 | 5.756 | 5.835 | 4,596 | +0.07(+1.22%) |
Sep 16, 2003 | 5.819 | 5.874 | 5.615 | 5.764 | 33,325 | +0.05(+0.82%) |
Sep 15, 2003 | 5.694 | 5.819 | 5.576 | 5.717 | 34,985 | +0.05(+0.83%) |
Sep 12, 2003 | 5.474 | 5.670 | 5.451 | 5.670 | 72,396 | +0.21(+3.87%) |
Sep 11, 2003 | 5.482 | 5.482 | 5.451 | 5.459 | 98,189 | +0.00(+0.00%) |
Sep 10, 2003 | 5.467 | 5.482 | 5.427 | 5.459 | 22,089 | +0.02(+0.29%) |
Sep 09, 2003 | 5.482 | 5.482 | 5.420 | 5.443 | 19,280 | +0.01(+0.14%) |
Sep 08, 2003 | 5.474 | 5.482 | 5.435 | 5.435 | 5,618 | -0.05(-0.86%) |
Sep 05, 2003 | 5.514 | 5.529 | 5.467 | 5.482 | 18,514 | -0.02(-0.29%) |
Sep 04, 2003 | 5.490 | 5.529 | 5.482 | 5.498 | 25,409 | -0.02(-0.43%) |
Sep 03, 2003 | 5.521 | 5.521 | 5.474 | 5.521 | 9,193 | +0.02(+0.28%) |
Sep 02, 2003 | 5.459 | 5.662 | 5.459 | 5.506 | 33,964 | +0.05(+1.01%) |
Aug 29, 2003 | 5.537 | 5.537 | 5.451 | 5.451 | 15,066 | -0.02(-0.29%) |
Aug 28, 2003 | 5.482 | 5.537 | 5.451 | 5.467 | 3,830 | -0.01(-0.14%) |
Aug 27, 2003 | 5.514 | 5.568 | 5.474 | 5.474 | 15,194 | -0.11(-1.96%) |
Aug 26, 2003 | 5.584 | 5.584 | 5.584 | 5.584 | 127 | +0.10(+1.86%) |
Aug 25, 2003 | 5.584 | 5.584 | 5.482 | 5.482 | 1,659 | +0.00(+0.00%) |
Aug 22, 2003 | 5.514 | 5.514 | 5.482 | 5.482 | 1,787 | -0.01(-0.13%) |
Aug 21, 2003 | 5.483 | 5.490 | 5.482 | 5.489 | 2,809 | -0.01(-0.16%) |
Aug 20, 2003 | 5.490 | 5.521 | 5.482 | 5.498 | 5,107 | +0.01(+0.14%) |
Aug 19, 2003 | 5.490 | 5.490 | 5.482 | 5.490 | 3,575 | +0.01(+0.14%) |
Aug 18, 2003 | 5.521 | 5.521 | 5.482 | 5.482 | 1,149 | -0.04(-0.71%) |
Aug 15, 2003 | 5.561 | 5.568 | 5.521 | 5.521 | 1,276 | -0.04(-0.72%) |
Aug 14, 2003 | 5.600 | 5.600 | 5.561 | 5.561 | 9,320 | +0.00(+0.01%) |
Aug 13, 2003 | 5.584 | 5.584 | 5.561 | 5.561 | 1,276 | -0.02(-0.42%) |
Aug 12, 2003 | 5.600 | 5.608 | 5.584 | 5.584 | 9,704 | -0.01(-0.14%) |
Aug 11, 2003 | 5.592 | 5.592 | 5.592 | 5.592 | 1,149 | +0.00(+0.00%) |
Aug 08, 2003 | 5.579 | 5.600 | 5.579 | 5.592 | 6,384 | +0.02(+0.28%) |
Aug 07, 2003 | 5.576 | 5.600 | 5.576 | 5.576 | 7,661 | +0.01(+0.14%) |
Aug 06, 2003 | 5.568 | 5.568 | 5.568 | 5.568 | 383 | -0.02(-0.42%) |
Aug 05, 2003 | 5.568 | 5.592 | 5.568 | 5.592 | 2,936 | +0.00(+0.00%) |
Aug 04, 2003 | 5.584 | 5.592 | 5.584 | 5.592 | 893 | +0.00(+0.00%) |
Aug 01, 2003 | 5.678 | 5.678 | 5.592 | 5.592 | 1,276 | +0.02(+0.28%) |
Jul 31, 2003 | 5.655 | 5.662 | 5.576 | 5.576 | 5,235 | -0.09(-1.52%) |
Jul 30, 2003 | 5.600 | 5.662 | 5.553 | 5.662 | 8,044 | +0.03(+0.56%) |
Jul 29, 2003 | 5.631 | 5.631 | 5.631 | 5.631 | 0 | +0.00(+0.00%) |
Jul 28, 2003 | 5.639 | 5.639 | 5.561 | 5.631 | 4,979 | +0.00(+0.00%) |
Jul 25, 2003 | 5.631 | 5.631 | 5.631 | 5.631 | 255 | +0.07(+1.27%) |
Jul 24, 2003 | 5.678 | 5.678 | 5.561 | 5.561 | 33,453 | -0.12(-2.07%) |
Jul 23, 2003 | 5.670 | 5.678 | 5.670 | 5.678 | 3,958 | +0.00(+0.00%) |
Jul 22, 2003 | 5.678 | 5.678 | 5.639 | 5.678 | 1,021 | +0.00(+0.00%) |
Jul 21, 2003 | 5.639 | 5.678 | 5.639 | 5.678 | 14,556 | +0.06(+1.12%) |
Jul 18, 2003 | 5.615 | 5.631 | 5.615 | 5.615 | 3,830 | +0.02(+0.28%) |
Jul 17, 2003 | 5.608 | 5.631 | 5.600 | 5.600 | 3,447 | -0.04(-0.69%) |
Jul 16, 2003 | 5.655 | 5.655 | 5.600 | 5.639 | 1,532 | +0.05(+0.84%) |
Jul 15, 2003 | 5.639 | 5.639 | 5.592 | 5.592 | 8,171 | +0.14(+2.59%) |
Jul 14, 2003 | 5.592 | 5.670 | 5.451 | 5.451 | 57,457 | -0.15(-2.66%) |
Jul 11, 2003 | 5.568 | 5.600 | 5.561 | 5.600 | 11,619 | +0.03(+0.56%) |
Jul 10, 2003 | 5.561 | 5.600 | 5.561 | 5.568 | 26,813 | -0.03(-0.56%) |
Jul 09, 2003 | 5.600 | 5.600 | 5.600 | 5.600 | 1,915 | +0.04(+0.70%) |
Jul 08, 2003 | 5.537 | 5.600 | 5.537 | 5.561 | 12,513 | +0.01(+0.14%) |
Jul 07, 2003 | 5.600 | 5.600 | 5.553 | 5.553 | 13,406 | +0.02(+0.43%) |
Jul 03, 2003 | 5.600 | 5.631 | 5.529 | 5.529 | 21,578 | -0.07(-1.26%) |
Jul 02, 2003 | 5.600 | 5.639 | 5.600 | 5.600 | 74,056 | +0.03(+0.56%) |
Jul 01, 2003 | 5.568 | 5.639 | 5.568 | 5.568 | 38,305 | +0.05(+0.85%) |
Jun 30, 2003 | 5.600 | 5.639 | 5.521 | 5.521 | 2,809 | -0.12(-2.08%) |
Jun 27, 2003 | 5.623 | 5.639 | 5.622 | 5.639 | 766 | +0.04(+0.70%) |
Jun 26, 2003 | 5.600 | 5.600 | 5.600 | 5.600 | 255 | -0.03(-0.56%) |
Jun 25, 2003 | 5.631 | 5.631 | 5.631 | 5.631 | 127 | -0.01(-0.14%) |
Jun 24, 2003 | 5.639 | 5.639 | 5.608 | 5.639 | 7,661 | +0.00(+0.00%) |
Jun 23, 2003 | 5.639 | 5.639 | 5.608 | 5.639 | 10,597 | +0.00(+0.00%) |
Jun 20, 2003 | 5.611 | 5.639 | 5.600 | 5.639 | 5,490 | +0.00(+0.00%) |
Jun 19, 2003 | 5.631 | 5.639 | 5.631 | 5.639 | 5,873 | +0.01(+0.14%) |
Jun 18, 2003 | 5.639 | 5.639 | 5.600 | 5.631 | 6,639 | -0.01(-0.14%) |
Jun 17, 2003 | 5.639 | 5.639 | 5.600 | 5.639 | 383 | +0.00(+0.00%) |
Jun 16, 2003 | 5.639 | 5.639 | 5.600 | 5.639 | 1,659 | +0.00(+0.00%) |
Jun 13, 2003 | 5.608 | 5.639 | 5.608 | 5.639 | 2,298 | +0.05(+0.84%) |
Jun 12, 2003 | 5.631 | 5.639 | 5.592 | 5.592 | 9,065 | -0.04(-0.70%) |
Jun 11, 2003 | 5.482 | 5.631 | 5.467 | 5.631 | 14,939 | +0.15(+2.71%) |
Jun 10, 2003 | 5.561 | 5.561 | 5.443 | 5.482 | 4,979 | -0.12(-2.10%) |
Jun 09, 2003 | 5.506 | 5.600 | 5.490 | 5.600 | 4,085 | +0.11(+2.00%) |
Jun 06, 2003 | 5.490 | 5.490 | 5.490 | 5.490 | 1,021 | -0.11(-1.96%) |
Jun 05, 2003 | 5.600 | 5.600 | 5.482 | 5.600 | 7,661 | +0.12(+2.14%) |
Jun 04, 2003 | 5.482 | 5.482 | 5.482 | 5.482 | 1,021 | +0.05(+1.01%) |
Jun 03, 2003 | 5.427 | 5.427 | 5.427 | 5.427 | 383 | +0.01(+0.14%) |
Jun 02, 2003 | 5.412 | 5.420 | 5.412 | 5.420 | 5,745 | -0.06(-1.14%) |
May 30, 2003 | 5.521 | 5.521 | 5.412 | 5.482 | 6,511 | -0.02(-0.40%) |
May 29, 2003 | 5.561 | 5.561 | 5.504 | 5.504 | 1,915 | -0.13(-2.25%) |
May 28, 2003 | 5.443 | 5.631 | 5.443 | 5.631 | 2,553 | +0.19(+3.45%) |
May 27, 2003 | 5.443 | 5.482 | 5.443 | 5.443 | 3,575 | +0.04(+0.72%) |
May 23, 2003 | 5.553 | 5.553 | 5.326 | 5.404 | 6,001 | -0.17(-3.09%) |
May 22, 2003 | 5.639 | 5.678 | 5.576 | 5.576 | 2,042 | -0.05(-0.84%) |
May 21, 2003 | 5.561 | 5.678 | 5.561 | 5.623 | 10,087 | +0.06(+1.13%) |
May 20, 2003 | 5.561 | 5.561 | 5.561 | 5.561 | 1,404 | +0.08(+1.43%) |
May 19, 2003 | 5.482 | 5.506 | 5.482 | 5.482 | 766 | +0.01(+0.14%) |
May 16, 2003 | 5.474 | 5.482 | 5.474 | 5.474 | 4,979 | +0.02(+0.43%) |
May 15, 2003 | 5.459 | 5.459 | 5.451 | 5.451 | 510 | -0.03(-0.57%) |
May 14, 2003 | 5.482 | 5.482 | 5.482 | 5.482 | 383 | +0.00(+0.00%) |
May 13, 2003 | 5.310 | 5.482 | 5.310 | 5.482 | 9,320 | +0.24(+4.63%) |
May 12, 2003 | 5.239 | 5.239 | 5.239 | 5.239 | 0 | +0.00(+0.00%) |
May 09, 2003 | 5.239 | 5.239 | 5.239 | 5.239 | 255 | -0.07(-1.33%) |
May 08, 2003 | 5.247 | 5.310 | 5.208 | 5.310 | 4,468 | +0.02(+0.44%) |
May 07, 2003 | 5.247 | 5.286 | 5.247 | 5.286 | 1,659 | -0.04(-0.74%) |
May 06, 2003 | 5.365 | 5.365 | 5.326 | 5.326 | 1,021 | +0.08(+1.49%) |
May 05, 2003 | 5.404 | 5.404 | 5.247 | 5.247 | 9,320 | -0.14(-2.62%) |
May 02, 2003 | 5.326 | 5.388 | 5.326 | 5.388 | 25,664 | -0.05(-0.86%) |
May 01, 2003 | 5.373 | 5.435 | 5.373 | 5.435 | 510 | +0.06(+1.17%) |
Apr 30, 2003 | 5.380 | 5.380 | 5.373 | 5.373 | 383 | -0.09(-1.58%) |
Apr 29, 2003 | 5.459 | 5.459 | 5.459 | 5.459 | 0 | +0.00(+0.00%) |
Apr 28, 2003 | 5.427 | 5.474 | 5.373 | 5.459 | 4,468 | -0.02(-0.29%) |
Apr 25, 2003 | 5.474 | 5.474 | 5.474 | 5.474 | 3,958 | +0.00(+0.00%) |
Apr 24, 2003 | 5.474 | 5.474 | 5.474 | 5.474 | 0 | +0.00(+0.00%) |
Apr 23, 2003 | 5.474 | 5.474 | 5.474 | 5.474 | 0 | +0.00(+0.00%) |
Apr 22, 2003 | 5.427 | 5.474 | 5.427 | 5.474 | 383 | +0.19(+3.56%) |
Apr 21, 2003 | 5.388 | 5.388 | 5.286 | 5.286 | 383 | -0.13(-2.46%) |
Apr 17, 2003 | 5.412 | 5.420 | 5.365 | 5.420 | 766 | +0.17(+3.28%) |
Apr 16, 2003 | 5.247 | 5.247 | 5.247 | 5.247 | 0 | +0.00(+0.00%) |
Apr 15, 2003 | 5.247 | 5.247 | 5.247 | 5.247 | 0 | +0.00(+0.00%) |
Apr 14, 2003 | 5.247 | 5.412 | 5.247 | 5.247 | 15,322 | -0.02(-0.30%) |
Apr 11, 2003 | 5.263 | 5.263 | 5.263 | 5.263 | 2,170 | -0.02(-0.30%) |
Apr 10, 2003 | 5.286 | 5.286 | 5.279 | 5.279 | 6,639 | +0.03(+0.60%) |
Apr 09, 2003 | 5.404 | 5.404 | 5.247 | 5.247 | 18,769 | -0.08(-1.47%) |
Apr 08, 2003 | 5.412 | 5.420 | 5.326 | 5.326 | 1,532 | +0.08(+1.49%) |
Apr 07, 2003 | 5.482 | 5.482 | 5.247 | 5.247 | 5,490 | -0.23(-4.29%) |
Apr 04, 2003 | 5.482 | 5.521 | 5.482 | 5.482 | 9,065 | +0.20(+3.70%) |
Apr 03, 2003 | 5.286 | 5.286 | 5.286 | 5.286 | 0 | +0.00(+0.00%) |
Apr 02, 2003 | 5.286 | 5.286 | 5.286 | 5.286 | 766 | +0.00(+0.00%) |
Apr 01, 2003 | 5.420 | 5.420 | 5.255 | 5.286 | 11,874 | +0.04(+0.75%) |
Mar 31, 2003 | 5.247 | 5.247 | 5.247 | 5.247 | 893 | +0.00(+0.00%) |
Mar 28, 2003 | 5.247 | 5.247 | 5.247 | 5.247 | 0 | +0.00(+0.00%) |
Mar 27, 2003 | 5.491 | 5.491 | 5.169 | 5.247 | 12,768 | -0.27(-4.96%) |
Mar 26, 2003 | 5.420 | 5.521 | 5.326 | 5.521 | 36,645 | +0.05(+1.00%) |
Mar 25, 2003 | 5.490 | 5.506 | 5.467 | 5.467 | 2,042 | +0.02(+0.43%) |
Mar 24, 2003 | 5.451 | 5.451 | 5.443 | 5.443 | 1,915 | -0.07(-1.28%) |
Mar 21, 2003 | 5.514 | 5.521 | 5.514 | 5.514 | 4,468 | +0.06(+1.15%) |
Mar 20, 2003 | 5.482 | 5.482 | 5.443 | 5.451 | 8,427 | -0.09(-1.69%) |
Mar 19, 2003 | 5.600 | 5.600 | 5.545 | 5.545 | 1,659 | -0.05(-0.84%) |
Mar 18, 2003 | 5.561 | 5.592 | 5.482 | 5.592 | 14,556 | +0.11(+2.00%) |
Mar 17, 2003 | 5.482 | 5.482 | 5.482 | 5.482 | 24,515 | -0.11(-1.96%) |
Mar 14, 2003 | 5.568 | 5.592 | 5.529 | 5.592 | 12,896 | +0.05(+0.85%) |
Mar 13, 2003 | 5.561 | 5.568 | 5.545 | 5.545 | 2,936 | +0.02(+0.28%) |
Mar 12, 2003 | 5.561 | 5.561 | 5.529 | 5.529 | 383 | -0.03(-0.56%) |
Mar 11, 2003 | 5.537 | 5.600 | 5.537 | 5.561 | 9,831 | +0.08(+1.43%) |
Mar 10, 2003 | 5.631 | 5.639 | 5.482 | 5.482 | 31,282 | -0.13(-2.37%) |
Mar 07, 2003 | 5.615 | 5.615 | 5.608 | 5.615 | 3,064 | +0.02(+0.42%) |
Mar 06, 2003 | 5.608 | 5.608 | 5.545 | 5.592 | 2,170 | -0.07(-1.24%) |
Mar 05, 2003 | 5.623 | 5.662 | 5.608 | 5.662 | 10,597 | +0.10(+1.83%) |
Mar 04, 2003 | 5.553 | 5.561 | 5.553 | 5.561 | 1,404 | +0.00(+0.00%) |
Mar 03, 2003 | 5.584 | 5.584 | 5.482 | 5.561 | 4,468 | -0.05(-0.98%) |
Feb 28, 2003 | 5.615 | 5.615 | 5.615 | 5.615 | 0 | +0.00(+0.00%) |
Feb 27, 2003 | 5.639 | 5.639 | 5.615 | 5.615 | 3,064 | -0.02(-0.28%) |
Feb 26, 2003 | 5.639 | 5.639 | 5.631 | 5.631 | 2,681 | +0.00(+0.00%) |
Feb 25, 2003 | 5.631 | 5.631 | 5.631 | 5.631 | 127 | +0.00(+0.00%) |
Feb 24, 2003 | 5.631 | 5.631 | 5.631 | 5.631 | 2,681 | -0.01(-0.14%) |
Feb 21, 2003 | 5.952 | 6.156 | 5.498 | 5.639 | 12,385 | +0.12(+2.13%) |
Feb 20, 2003 | 5.498 | 5.521 | 5.443 | 5.521 | 4,085 | -0.02(-0.28%) |
Feb 19, 2003 | 5.490 | 5.537 | 5.474 | 5.537 | 1,532 | +0.03(+0.57%) |
Feb 18, 2003 | 5.537 | 5.717 | 5.412 | 5.506 | 8,682 | -0.01(-0.14%) |
Feb 14, 2003 | 5.678 | 5.717 | 5.482 | 5.514 | 23,110 | -0.16(-2.90%) |
Feb 13, 2003 | 5.678 | 5.678 | 5.678 | 5.678 | 1,532 | +0.01(+0.14%) |
Feb 12, 2003 | 5.670 | 5.670 | 5.670 | 5.670 | 127 | -0.02(-0.41%) |
Feb 11, 2003 | 5.670 | 5.694 | 5.670 | 5.694 | 1,404 | +0.02(+0.28%) |
Feb 10, 2003 | 5.670 | 5.686 | 5.670 | 5.678 | 10,087 | -0.01(-0.14%) |
Feb 07, 2003 | 5.694 | 5.694 | 5.608 | 5.686 | 893 | +0.02(+0.28%) |
Feb 06, 2003 | 5.670 | 5.670 | 5.670 | 5.670 | 0 | +0.00(+0.00%) |
Feb 05, 2003 | 5.686 | 5.686 | 5.655 | 5.670 | 1,404 | +0.00(+0.00%) |
Feb 04, 2003 | 5.670 | 5.702 | 5.670 | 5.670 | 12,513 | +0.00(+0.00%) |
Feb 03, 2003 | 5.694 | 5.694 | 5.670 | 5.670 | 3,958 | -0.01(-0.14%) |
Jan 31, 2003 | 5.694 | 5.709 | 5.678 | 5.678 | 7,661 | -0.02(-0.28%) |
Jan 30, 2003 | 5.694 | 5.717 | 5.678 | 5.694 | 7,533 | +0.00(+0.00%) |
Jan 29, 2003 | 5.709 | 5.725 | 5.686 | 5.694 | 34,602 | -0.09(-1.62%) |
Jan 28, 2003 | 5.647 | 5.803 | 5.631 | 5.788 | 3,575 | +0.14(+2.50%) |
Jan 27, 2003 | 5.662 | 5.670 | 5.639 | 5.647 | 6,128 | -0.04(-0.69%) |
Jan 24, 2003 | 5.702 | 5.788 | 5.678 | 5.686 | 5,745 | +0.03(+0.57%) |
Jan 23, 2003 | 5.615 | 5.657 | 5.538 | 5.654 | 1,915 | +0.16(+2.83%) |
Jan 22, 2003 | 5.702 | 5.717 | 5.498 | 5.498 | 19,024 | -0.18(-3.17%) |
Jan 21, 2003 | 5.537 | 5.709 | 5.537 | 5.678 | 41,242 | +0.16(+2.84%) |
Jan 17, 2003 | 5.521 | 5.521 | 5.521 | 5.521 | 10,980 | +0.03(+0.57%) |
Jan 16, 2003 | 5.514 | 5.561 | 5.490 | 5.490 | 34,602 | +0.00(+0.00%) |
Jan 15, 2003 | 5.498 | 5.498 | 5.404 | 5.490 | 106,744 | +0.00(+0.00%) |
Jan 14, 2003 | 5.772 | 5.772 | 5.482 | 5.490 | 11,874 | +0.08(+1.45%) |
Jan 13, 2003 | 5.545 | 5.545 | 5.412 | 5.412 | 30,516 | -0.16(-2.81%) |
Jan 10, 2003 | 5.568 | 5.568 | 5.482 | 5.568 | 9,831 | +0.07(+1.28%) |
Jan 09, 2003 | 5.576 | 5.576 | 5.482 | 5.498 | 766 | -0.13(-2.36%) |
Jan 08, 2003 | 5.631 | 5.631 | 5.631 | 5.631 | 127 | -0.01(-0.14%) |
Jan 07, 2003 | 5.678 | 5.678 | 5.639 | 5.639 | 5,235 | -0.03(-0.52%) |
Jan 06, 2003 | 5.639 | 5.669 | 5.639 | 5.669 | 510 | +0.11(+1.94%) |
Jan 03, 2003 | 5.561 | 5.561 | 5.561 | 5.561 | 255 | +0.04(+0.71%) |
Jan 02, 2003 | 5.490 | 5.521 | 5.490 | 5.521 | 10,853 | +0.03(+0.57%) |
Dec 31, 2002 | 5.529 | 5.529 | 5.490 | 5.490 | 33,453 | -0.07(-1.27%) |
Dec 30, 2002 | 5.756 | 5.756 | 5.561 | 5.561 | 9,576 | +0.07(+1.28%) |
Dec 27, 2002 | 5.756 | 5.756 | 5.482 | 5.490 | 20,940 | -0.27(-4.63%) |
Dec 26, 2002 | 5.373 | 5.756 | 5.373 | 5.756 | 2,809 | +0.47(+8.89%) |
Dec 24, 2002 | 5.286 | 5.286 | 5.286 | 5.286 | 255 | +0.12(+2.27%) |
Dec 23, 2002 | 5.341 | 5.357 | 4.746 | 5.169 | 52,988 | -0.15(-2.80%) |
Dec 20, 2002 | 5.341 | 5.357 | 5.318 | 5.318 | 2,936 | +0.03(+0.59%) |
Dec 19, 2002 | 5.459 | 5.459 | 5.286 | 5.286 | 638 | -0.20(-3.57%) |
Dec 18, 2002 | 5.271 | 5.490 | 5.271 | 5.482 | 11,491 | +0.27(+5.26%) |
Dec 17, 2002 | 5.263 | 5.302 | 5.169 | 5.208 | 6,128 | -0.02(-0.45%) |
Dec 16, 2002 | 5.265 | 5.265 | 4.895 | 5.232 | 6,384 | -0.13(-2.48%) |
Dec 13, 2002 | 5.365 | 5.365 | 5.365 | 5.365 | 0 | +0.00(+0.00%) |
Dec 12, 2002 | 5.365 | 5.365 | 5.365 | 5.365 | 0 | +0.00(+0.00%) |
Dec 11, 2002 | 5.365 | 5.365 | 5.365 | 5.365 | 0 | +0.00(+0.00%) |
Dec 10, 2002 | 5.396 | 5.506 | 5.365 | 5.365 | 28,728 | -0.12(-2.14%) |
Dec 09, 2002 | 5.482 | 5.725 | 5.365 | 5.482 | 13,023 | +0.00(+0.00%) |
Dec 06, 2002 | 5.490 | 5.490 | 5.482 | 5.482 | 2,936 | +0.00(+0.00%) |
Dec 05, 2002 | 5.482 | 5.482 | 5.482 | 5.482 | 1,276 | +0.08(+1.45%) |
Dec 04, 2002 | 5.490 | 5.490 | 5.404 | 5.404 | 12,896 | -0.09(-1.57%) |
Dec 03, 2002 | 5.482 | 5.490 | 5.482 | 5.490 | 4,852 | +0.00(+0.00%) |
Dec 02, 2002 | 5.490 | 5.490 | 5.490 | 5.490 | 383 | +0.00(+0.00%) |
Nov 29, 2002 | 5.584 | 5.584 | 5.482 | 5.490 | 8,810 | -0.09(-1.70%) |
Nov 27, 2002 | 5.577 | 5.585 | 5.576 | 5.585 | 1,787 | +0.01(+0.15%) |
Nov 26, 2002 | 5.498 | 5.670 | 5.474 | 5.576 | 8,171 | +0.05(+0.85%) |
Nov 25, 2002 | 5.529 | 5.568 | 5.529 | 5.529 | 16,088 | +0.03(+0.57%) |
Nov 22, 2002 | 5.662 | 5.662 | 5.498 | 5.498 | 8,044 | -0.16(-2.77%) |
Nov 21, 2002 | 5.592 | 5.677 | 5.200 | 5.655 | 7,661 | +0.03(+0.56%) |
Nov 20, 2002 | 5.623 | 5.623 | 5.623 | 5.623 | 127 | -0.00(-0.01%) |
Nov 19, 2002 | 5.624 | 5.624 | 5.624 | 5.624 | 127 | -0.01(-0.26%) |
Nov 18, 2002 | 5.866 | 5.866 | 5.435 | 5.639 | 2,681 | -0.33(-5.51%) |
Nov 15, 2002 | 5.968 | 5.968 | 5.968 | 5.968 | 0 | +0.00(+0.00%) |
Nov 14, 2002 | 6.030 | 6.030 | 5.968 | 5.968 | 2,553 | -0.22(-3.54%) |
Nov 13, 2002 | 6.187 | 6.187 | 6.187 | 6.187 | 1,276 | +0.00(+0.00%) |
Nov 12, 2002 | 6.179 | 6.187 | 6.179 | 6.187 | 3,702 | +0.04(+0.62%) |
Nov 11, 2002 | 6.149 | 6.149 | 6.149 | 6.149 | 0 | +0.00(+0.00%) |
Nov 08, 2002 | 6.149 | 6.149 | 6.149 | 6.149 | 0 | +0.00(+0.00%) |
Nov 07, 2002 | 6.187 | 6.187 | 6.149 | 6.149 | 1,276 | +0.00(+0.01%) |
Nov 06, 2002 | 6.148 | 6.148 | 6.148 | 6.148 | 0 | +0.00(+0.00%) |
Nov 05, 2002 | 6.148 | 6.148 | 6.148 | 6.148 | 1,915 | -0.08(-1.26%) |
Nov 04, 2002 | 5.865 | 6.265 | 5.858 | 6.226 | 24,260 | +0.45(+7.86%) |
Nov 01, 2002 | 5.749 | 5.866 | 5.725 | 5.773 | 8,554 | -0.03(-0.53%) |
Oct 31, 2002 | 5.803 | 5.803 | 5.803 | 5.803 | 510 | -0.02(-0.27%) |
Oct 30, 2002 | 5.819 | 5.819 | 5.819 | 5.819 | 0 | +0.00(+0.00%) |
Oct 29, 2002 | 5.717 | 5.819 | 5.717 | 5.819 | 1,276 | +0.10(+1.78%) |
Oct 28, 2002 | 5.717 | 5.717 | 5.717 | 5.717 | 3,447 | +0.00(+0.00%) |
Oct 25, 2002 | 5.600 | 5.717 | 5.600 | 5.717 | 13,279 | +0.12(+2.10%) |
Oct 24, 2002 | 5.600 | 5.600 | 5.600 | 5.600 | 0 | +0.00(+0.00%) |
Oct 23, 2002 | 5.599 | 5.600 | 5.599 | 5.600 | 383 | +0.00(+0.01%) |
Oct 22, 2002 | 5.599 | 5.599 | 5.599 | 5.599 | 127 | -0.04(-0.71%) |
Oct 21, 2002 | 5.639 | 5.639 | 5.639 | 5.639 | 0 | +0.00(+0.00%) |
Oct 18, 2002 | 5.639 | 5.639 | 5.639 | 5.639 | 0 | +0.00(+0.00%) |
Oct 17, 2002 | 5.412 | 5.639 | 5.412 | 5.639 | 2,042 | +0.08(+1.41%) |
Oct 16, 2002 | 5.561 | 5.561 | 5.561 | 5.561 | 638 | -0.13(-2.34%) |
Oct 15, 2002 | 5.694 | 5.694 | 5.694 | 5.694 | 0 | +0.00(+0.00%) |
Oct 14, 2002 | 5.694 | 5.694 | 5.694 | 5.694 | 0 | +0.00(+0.00%) |
Oct 11, 2002 | 5.694 | 5.694 | 5.694 | 5.694 | 0 | +0.00(+0.00%) |
Oct 10, 2002 | 5.694 | 5.694 | 5.694 | 5.694 | 0 | +0.00(+0.00%) |
Oct 09, 2002 | 5.678 | 5.694 | 5.482 | 5.694 | 510 | +0.27(+4.91%) |
Oct 08, 2002 | 5.427 | 5.498 | 5.427 | 5.427 | 5,490 | +0.00(+0.00%) |
Oct 07, 2002 | 5.647 | 5.647 | 5.427 | 5.427 | 5,618 | -0.22(-3.94%) |
Oct 04, 2002 | 5.764 | 5.764 | 5.650 | 5.650 | 2,042 | -0.22(-3.81%) |
Oct 03, 2002 | 5.874 | 5.874 | 5.874 | 5.874 | 0 | +0.00(+0.00%) |
Oct 02, 2002 | 5.991 | 5.991 | 5.874 | 5.874 | 893 | -0.23(-3.85%) |