Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 5.976 | 6.073 | 5.976 | 6.026 | 393,073 | +0.06(+1.06%) |
Aug 28, 2003 | 5.934 | 6.014 | 5.934 | 5.963 | 769,334 | +0.13(+2.17%) |
Aug 27, 2003 | 5.773 | 5.849 | 5.773 | 5.836 | 410,358 | +0.07(+1.17%) |
Aug 26, 2003 | 5.743 | 5.819 | 5.710 | 5.769 | 525,676 | -0.00(-0.07%) |
Aug 25, 2003 | 5.857 | 5.857 | 5.752 | 5.773 | 842,028 | -0.05(-0.94%) |
Aug 22, 2003 | 5.891 | 5.912 | 5.828 | 5.828 | 1,240,074 | -0.05(-0.79%) |
Aug 21, 2003 | 5.849 | 5.912 | 5.828 | 5.874 | 957,346 | -0.04(-0.64%) |
Aug 20, 2003 | 5.879 | 5.925 | 5.870 | 5.912 | 1,753,437 | -0.01(-0.14%) |
Aug 19, 2003 | 5.963 | 5.963 | 5.870 | 5.921 | 797,749 | -0.04(-0.71%) |
Aug 18, 2003 | 5.912 | 5.988 | 5.912 | 5.963 | 297,646 | +0.18(+3.14%) |
Aug 15, 2003 | 5.769 | 5.807 | 5.748 | 5.781 | 269,705 | +0.03(+0.59%) |
Aug 14, 2003 | 5.693 | 5.756 | 5.693 | 5.748 | 583,453 | +0.05(+0.96%) |
Aug 13, 2003 | 5.680 | 5.697 | 5.659 | 5.693 | 304,513 | +0.05(+0.97%) |
Aug 12, 2003 | 5.617 | 5.638 | 5.579 | 5.638 | 337,664 | -0.00(-0.07%) |
Aug 11, 2003 | 5.617 | 5.672 | 5.596 | 5.642 | 677,459 | +0.03(+0.45%) |
Aug 08, 2003 | 5.634 | 5.680 | 5.617 | 5.617 | 348,793 | +0.03(+0.45%) |
Aug 07, 2003 | 5.583 | 5.591 | 5.537 | 5.591 | 413,673 | +0.00(+0.00%) |
Aug 06, 2003 | 5.570 | 5.591 | 5.507 | 5.591 | 489,447 | +0.12(+2.16%) |
Aug 05, 2003 | 5.461 | 5.545 | 5.461 | 5.473 | 678,643 | +0.02(+0.39%) |
Aug 04, 2003 | 5.532 | 5.549 | 5.448 | 5.452 | 439,957 | -0.10(-1.83%) |
Aug 01, 2003 | 5.524 | 5.596 | 5.482 | 5.553 | 525,912 | +0.06(+1.15%) |
Jul 31, 2003 | 5.427 | 5.511 | 5.427 | 5.490 | 992,864 | +0.06(+1.09%) |
Jul 30, 2003 | 5.490 | 5.494 | 5.414 | 5.431 | 364,421 | -0.09(-1.68%) |
Jul 29, 2003 | 5.596 | 5.617 | 5.511 | 5.524 | 271,836 | -0.03(-0.53%) |
Jul 28, 2003 | 5.617 | 5.625 | 5.549 | 5.553 | 616,840 | -0.06(-1.13%) |
Jul 25, 2003 | 5.524 | 5.634 | 5.448 | 5.617 | 939,586 | +0.23(+4.23%) |
Jul 24, 2003 | 5.384 | 5.461 | 5.376 | 5.389 | 657,805 | +0.19(+3.74%) |
Jul 23, 2003 | 5.194 | 5.338 | 5.194 | 5.194 | 429,775 | +0.03(+0.57%) |
Jul 22, 2003 | 5.089 | 5.165 | 5.080 | 5.165 | 339,795 | +0.16(+3.12%) |
Jul 21, 2003 | 5.085 | 5.102 | 5.009 | 5.009 | 296,225 | -0.15(-2.95%) |
Jul 18, 2003 | 5.102 | 5.165 | 5.034 | 5.161 | 216,900 | +0.06(+1.16%) |
Jul 17, 2003 | 5.110 | 5.152 | 5.047 | 5.102 | 346,188 | +0.03(+0.58%) |
Jul 16, 2003 | 5.051 | 5.165 | 5.034 | 5.072 | 861,209 | +0.11(+2.13%) |
Jul 15, 2003 | 5.076 | 5.110 | 4.966 | 4.966 | 2,282,428 | -0.18(-3.45%) |
Jul 14, 2003 | 5.110 | 5.190 | 5.110 | 5.144 | 410,595 | +0.08(+1.50%) |
Jul 11, 2003 | 5.042 | 5.089 | 5.030 | 5.068 | 370,104 | -0.03(-0.58%) |
Jul 10, 2003 | 5.068 | 5.520 | 5.068 | 5.097 | 894,596 | +0.06(+1.26%) |
Jul 09, 2003 | 5.097 | 5.102 | 5.009 | 5.034 | 969,896 | +0.01(+0.25%) |
Jul 08, 2003 | 5.013 | 5.055 | 4.983 | 5.021 | 626,549 | -0.04(-0.83%) |
Jul 07, 2003 | 5.026 | 5.097 | 5.004 | 5.064 | 679,353 | +0.20(+4.17%) |
Jul 03, 2003 | 4.933 | 4.933 | 4.857 | 4.861 | 259,049 | -0.03(-0.60%) |
Jul 02, 2003 | 4.835 | 4.890 | 4.772 | 4.890 | 409,648 | +0.04(+0.87%) |
Jul 01, 2003 | 4.907 | 4.924 | 4.793 | 4.848 | 511,705 | -0.05(-0.95%) |
Jun 30, 2003 | 4.899 | 4.975 | 4.869 | 4.895 | 386,206 | +0.04(+0.78%) |
Jun 27, 2003 | 4.920 | 4.941 | 4.857 | 4.857 | 201,272 | -0.04(-0.86%) |
Jun 26, 2003 | 4.920 | 4.937 | 4.827 | 4.899 | 240,106 | -0.02(-0.34%) |
Jun 25, 2003 | 5.004 | 5.059 | 4.916 | 4.916 | 334,822 | -0.04(-0.77%) |
Jun 24, 2003 | 4.941 | 4.983 | 4.928 | 4.954 | 211,691 | -0.03(-0.68%) |
Jun 23, 2003 | 5.080 | 5.089 | 4.941 | 4.988 | 375,550 | -0.07(-1.42%) |
Jun 20, 2003 | 5.089 | 5.102 | 4.983 | 5.059 | 238,922 | -0.00(-0.08%) |
Jun 19, 2003 | 5.076 | 5.110 | 5.026 | 5.064 | 757,968 | -0.03(-0.50%) |
Jun 18, 2003 | 5.068 | 5.144 | 5.047 | 5.089 | 452,034 | -0.10(-1.87%) |
Jun 17, 2003 | 5.194 | 5.232 | 5.131 | 5.186 | 959,240 | -0.01(-0.16%) |
Jun 16, 2003 | 5.110 | 5.194 | 5.110 | 5.194 | 209,796 | +0.11(+2.07%) |
Jun 13, 2003 | 5.110 | 5.123 | 5.047 | 5.089 | 249,814 | +0.02(+0.33%) |
Jun 12, 2003 | 5.110 | 5.131 | 5.047 | 5.072 | 356,844 | -0.02(-0.33%) |
Jun 11, 2003 | 5.026 | 5.144 | 4.983 | 5.089 | 992,391 | +0.06(+1.26%) |
Jun 10, 2003 | 5.026 | 5.047 | 4.920 | 5.026 | 1,982,888 | +0.14(+2.76%) |
Jun 09, 2003 | 4.962 | 5.000 | 4.890 | 4.890 | 423,382 | -0.07(-1.36%) |
Jun 06, 2003 | 4.979 | 5.068 | 4.958 | 4.958 | 624,654 | -0.03(-0.59%) |
Jun 05, 2003 | 4.920 | 5.000 | 4.903 | 4.988 | 672,723 | +0.03(+0.51%) |
Jun 04, 2003 | 4.916 | 4.983 | 4.882 | 4.962 | 410,122 | +0.08(+1.64%) |
Jun 03, 2003 | 4.878 | 4.903 | 4.857 | 4.882 | 150,599 | -0.02(-0.34%) |
Jun 02, 2003 | 4.814 | 4.941 | 4.814 | 4.899 | 261,654 | +0.04(+0.87%) |
May 30, 2003 | 4.802 | 4.857 | 4.793 | 4.857 | 310,906 | +0.05(+1.14%) |
May 29, 2003 | 4.785 | 4.840 | 4.738 | 4.802 | 186,354 | -0.01(-0.18%) |
May 28, 2003 | 4.802 | 4.810 | 4.751 | 4.810 | 367,262 | +0.03(+0.71%) |
May 27, 2003 | 4.730 | 4.806 | 4.705 | 4.776 | 562,378 | +0.00(+0.09%) |
May 23, 2003 | 4.764 | 4.831 | 4.747 | 4.772 | 138,759 | +0.03(+0.62%) |
May 22, 2003 | 4.692 | 4.751 | 4.683 | 4.743 | 271,125 | +0.11(+2.46%) |
May 21, 2003 | 4.645 | 4.645 | 4.591 | 4.629 | 263,548 | +0.00(+0.09%) |
May 20, 2003 | 4.616 | 4.658 | 4.616 | 4.624 | 161,017 | +0.01(+0.18%) |
May 19, 2003 | 4.645 | 4.645 | 4.574 | 4.616 | 192,274 | +0.01(+0.28%) |
May 16, 2003 | 4.603 | 4.717 | 4.561 | 4.603 | 2,079,735 | -0.02(-0.46%) |
May 15, 2003 | 4.633 | 4.667 | 4.603 | 4.624 | 401,124 | -0.03(-0.64%) |
May 14, 2003 | 4.696 | 4.696 | 4.645 | 4.654 | 210,744 | -0.08(-1.61%) |
May 13, 2003 | 4.734 | 4.755 | 4.696 | 4.730 | 430,722 | -0.05(-0.97%) |
May 12, 2003 | 4.730 | 4.806 | 4.679 | 4.776 | 209,323 | +0.03(+0.53%) |
May 09, 2003 | 4.662 | 4.751 | 4.629 | 4.751 | 255,497 | +0.12(+2.65%) |
May 08, 2003 | 4.612 | 4.688 | 4.612 | 4.629 | 312,090 | +0.04(+0.92%) |
May 07, 2003 | 4.709 | 4.709 | 4.586 | 4.586 | 614,946 | -0.22(-4.65%) |
May 06, 2003 | 4.764 | 4.827 | 4.717 | 4.810 | 334,822 | +0.03(+0.62%) |
May 05, 2003 | 4.709 | 4.827 | 4.709 | 4.781 | 241,763 | +0.05(+0.98%) |
May 02, 2003 | 4.768 | 4.768 | 4.671 | 4.734 | 172,857 | -0.03(-0.53%) |
May 01, 2003 | 4.709 | 4.793 | 4.696 | 4.759 | 537,278 | +0.05(+1.08%) |
Apr 30, 2003 | 4.734 | 4.759 | 4.688 | 4.709 | 240,816 | -0.07(-1.41%) |
Apr 29, 2003 | 4.709 | 4.776 | 4.705 | 4.776 | 479,738 | +0.10(+2.17%) |
Apr 28, 2003 | 4.595 | 4.675 | 4.595 | 4.675 | 437,353 | +0.11(+2.50%) |
Apr 25, 2003 | 4.675 | 4.675 | 4.561 | 4.561 | 269,941 | -0.11(-2.44%) |
Apr 24, 2003 | 4.667 | 4.730 | 4.591 | 4.675 | 1,072,663 | -0.24(-4.90%) |
Apr 23, 2003 | 4.899 | 4.941 | 4.857 | 4.916 | 489,920 | -0.09(-1.85%) |
Apr 22, 2003 | 4.966 | 5.047 | 4.933 | 5.009 | 537,042 | +0.07(+1.45%) |
Apr 21, 2003 | 4.857 | 4.975 | 4.857 | 4.937 | 158,413 | +0.04(+0.78%) |
Apr 17, 2003 | 4.831 | 4.975 | 4.831 | 4.899 | 107,976 | +0.05(+1.05%) |
Apr 16, 2003 | 4.933 | 4.933 | 4.776 | 4.848 | 1,013,465 | -0.03(-0.69%) |
Apr 15, 2003 | 4.852 | 4.920 | 4.835 | 4.882 | 331,270 | +0.03(+0.61%) |
Apr 14, 2003 | 4.764 | 4.852 | 4.764 | 4.852 | 207,192 | +0.09(+1.86%) |
Apr 11, 2003 | 4.730 | 4.814 | 4.730 | 4.764 | 573,981 | +0.08(+1.80%) |
Apr 10, 2003 | 4.730 | 4.793 | 4.667 | 4.679 | 140,180 | -0.07(-1.51%) |
Apr 09, 2003 | 4.840 | 4.840 | 4.730 | 4.751 | 250,761 | -0.05(-0.97%) |
Apr 08, 2003 | 4.852 | 4.920 | 4.797 | 4.797 | 282,254 | -0.10(-1.98%) |
Apr 07, 2003 | 4.814 | 4.945 | 4.814 | 4.895 | 223,293 | +0.12(+2.57%) |
Apr 04, 2003 | 4.781 | 4.814 | 4.751 | 4.772 | 163,622 | -0.00(-0.09%) |
Apr 03, 2003 | 4.776 | 4.831 | 4.776 | 4.776 | 376,971 | +0.01(+0.27%) |
Apr 02, 2003 | 4.683 | 4.802 | 4.683 | 4.764 | 261,180 | +0.08(+1.71%) |
Apr 01, 2003 | 4.658 | 4.688 | 4.624 | 4.683 | 113,422 | -0.00(-0.09%) |
Mar 31, 2003 | 4.675 | 4.721 | 4.654 | 4.688 | 295,278 | +0.02(+0.36%) |
Mar 28, 2003 | 4.700 | 4.721 | 4.667 | 4.671 | 573,981 | -0.03(-0.54%) |
Mar 27, 2003 | 4.709 | 4.747 | 4.658 | 4.696 | 317,536 | -0.05(-1.16%) |
Mar 26, 2003 | 4.667 | 4.789 | 4.667 | 4.751 | 209,086 | -0.00(-0.09%) |
Mar 25, 2003 | 4.654 | 4.755 | 4.654 | 4.755 | 187,775 | +0.14(+3.11%) |
Mar 24, 2003 | 4.709 | 4.713 | 4.603 | 4.612 | 308,065 | -0.23(-4.80%) |
Mar 21, 2003 | 4.751 | 4.848 | 4.730 | 4.844 | 533,727 | +0.11(+2.41%) |
Mar 20, 2003 | 4.667 | 4.764 | 4.667 | 4.730 | 266,389 | -0.13(-2.69%) |
Mar 19, 2003 | 4.835 | 4.869 | 4.772 | 4.861 | 499,392 | +0.17(+3.60%) |
Mar 18, 2003 | 4.675 | 4.806 | 4.675 | 4.692 | 1,168,563 | +0.02(+0.36%) |
Mar 17, 2003 | 4.519 | 4.730 | 4.519 | 4.675 | 439,247 | +0.11(+2.50%) |
Mar 14, 2003 | 4.620 | 4.751 | 4.561 | 4.561 | 509,574 | -0.02(-0.37%) |
Mar 13, 2003 | 4.392 | 4.578 | 4.392 | 4.578 | 712,030 | +0.22(+5.14%) |
Mar 12, 2003 | 4.388 | 4.426 | 4.346 | 4.354 | 843,449 | -0.08(-1.72%) |
Mar 11, 2003 | 4.443 | 4.498 | 4.426 | 4.430 | 783,778 | -0.05(-1.22%) |
Mar 10, 2003 | 4.553 | 4.553 | 4.439 | 4.485 | 341,452 | -0.09(-1.94%) |
Mar 07, 2003 | 4.519 | 4.574 | 4.493 | 4.574 | 254,550 | -0.03(-0.73%) |
Mar 06, 2003 | 4.654 | 4.671 | 4.591 | 4.607 | 191,563 | -0.10(-2.15%) |
Mar 05, 2003 | 4.709 | 4.751 | 4.645 | 4.709 | 262,601 | -0.00(-0.09%) |
Mar 04, 2003 | 4.806 | 4.806 | 4.713 | 4.713 | 538,936 | -0.14(-2.79%) |
Mar 03, 2003 | 4.772 | 4.873 | 4.772 | 4.848 | 610,920 | +0.11(+2.23%) |
Feb 28, 2003 | 4.709 | 4.751 | 4.667 | 4.743 | 248,867 | +0.01(+0.27%) |
Feb 27, 2003 | 4.743 | 4.772 | 4.667 | 4.730 | 181,145 | +0.02(+0.36%) |
Feb 26, 2003 | 4.806 | 4.806 | 4.688 | 4.713 | 484,711 | -0.05(-1.06%) |
Feb 25, 2003 | 4.772 | 4.772 | 4.688 | 4.764 | 424,092 | +0.03(+0.53%) |
Feb 24, 2003 | 4.738 | 4.814 | 4.709 | 4.738 | 362,763 | +0.03(+0.63%) |
Feb 21, 2003 | 4.641 | 4.709 | 4.591 | 4.709 | 481,632 | +0.03(+0.63%) |
Feb 20, 2003 | 4.688 | 4.688 | 4.607 | 4.679 | 239,869 | -0.00(-0.09%) |
Feb 19, 2003 | 4.645 | 4.692 | 4.637 | 4.683 | 473,345 | +0.08(+1.74%) |
Feb 18, 2003 | 4.557 | 4.637 | 4.557 | 4.603 | 302,618 | +0.05(+1.02%) |
Feb 14, 2003 | 4.519 | 4.561 | 4.468 | 4.557 | 143,968 | +0.00(+0.00%) |
Feb 13, 2003 | 4.531 | 4.561 | 4.439 | 4.557 | 619,445 | -0.05(-1.01%) |
Feb 12, 2003 | 4.624 | 4.637 | 4.591 | 4.603 | 542,725 | -0.02(-0.46%) |
Feb 11, 2003 | 4.654 | 4.654 | 4.578 | 4.624 | 537,752 | +0.00(+0.00%) |
Feb 10, 2003 | 4.624 | 4.645 | 4.561 | 4.624 | 345,478 | +0.04(+0.92%) |
Feb 07, 2003 | 4.599 | 4.645 | 4.582 | 4.582 | 300,724 | +0.05(+1.21%) |
Feb 06, 2003 | 4.540 | 4.561 | 4.519 | 4.527 | 905,252 | -0.01(-0.28%) |
Feb 05, 2003 | 4.502 | 4.586 | 4.502 | 4.540 | 2,264,906 | -0.00(-0.09%) |
Feb 04, 2003 | 4.498 | 4.561 | 4.447 | 4.544 | 371,288 | +0.11(+2.48%) |
Feb 03, 2003 | 4.392 | 4.477 | 4.392 | 4.434 | 1,171,642 | -0.02(-0.47%) |
Jan 31, 2003 | 4.337 | 4.455 | 4.337 | 4.455 | 596,476 | +0.06(+1.44%) |
Jan 30, 2003 | 4.477 | 4.519 | 4.392 | 4.392 | 698,060 | -0.11(-2.35%) |
Jan 29, 2003 | 4.569 | 4.569 | 4.439 | 4.498 | 393,546 | -0.04(-0.84%) |
Jan 28, 2003 | 4.561 | 4.561 | 4.460 | 4.536 | 531,595 | -0.04(-0.92%) |
Jan 27, 2003 | 4.650 | 4.654 | 4.515 | 4.578 | 671,302 | -0.09(-1.90%) |
Jan 24, 2003 | 4.667 | 4.688 | 4.582 | 4.667 | 478,791 | +0.00(+0.00%) |
Jan 23, 2003 | 4.683 | 4.683 | 4.595 | 4.667 | 414,621 | -0.02(-0.36%) |
Jan 22, 2003 | 4.688 | 4.688 | 4.607 | 4.683 | 507,916 | -0.02(-0.36%) |
Jan 21, 2003 | 4.802 | 4.802 | 4.675 | 4.700 | 305,460 | -0.09(-1.94%) |
Jan 17, 2003 | 4.873 | 4.873 | 4.751 | 4.793 | 362,053 | -0.04(-0.79%) |
Jan 16, 2003 | 4.793 | 4.857 | 4.793 | 4.831 | 242,474 | +0.02(+0.35%) |
Jan 15, 2003 | 4.890 | 4.890 | 4.781 | 4.814 | 918,749 | -0.06(-1.21%) |
Jan 14, 2003 | 4.806 | 4.903 | 4.806 | 4.873 | 606,658 | +0.05(+0.96%) |
Jan 13, 2003 | 4.823 | 4.865 | 4.806 | 4.827 | 774,069 | -0.01(-0.17%) |
Jan 10, 2003 | 4.857 | 4.899 | 4.814 | 4.835 | 273,730 | -0.03(-0.69%) |
Jan 09, 2003 | 4.814 | 4.895 | 4.814 | 4.869 | 425,750 | +0.08(+1.59%) |
Jan 08, 2003 | 4.831 | 4.869 | 4.793 | 4.793 | 421,014 | -0.05(-1.13%) |
Jan 07, 2003 | 4.823 | 4.912 | 4.772 | 4.848 | 618,261 | -0.03(-0.61%) |
Jan 06, 2003 | 4.878 | 4.937 | 4.861 | 4.878 | 541,541 | -0.05(-1.11%) |
Jan 03, 2003 | 4.873 | 5.004 | 4.873 | 4.933 | 341,689 | +0.12(+2.46%) |
Jan 02, 2003 | 4.857 | 4.941 | 4.814 | 4.814 | 413,910 | -0.04(-0.87%) |
Dec 31, 2002 | 4.827 | 4.857 | 4.738 | 4.857 | 365,842 | +0.06(+1.23%) |
Dec 30, 2002 | 4.793 | 4.814 | 4.709 | 4.797 | 356,844 | +0.04(+0.89%) |
Dec 27, 2002 | 4.890 | 4.890 | 4.730 | 4.755 | 254,076 | -0.08(-1.66%) |
Dec 26, 2002 | 4.789 | 4.869 | 4.730 | 4.835 | 228,740 | +0.05(+0.97%) |
Dec 24, 2002 | 4.814 | 4.899 | 4.730 | 4.789 | 102,293 | +0.05(+1.07%) |
Dec 23, 2002 | 4.700 | 4.802 | 4.700 | 4.738 | 289,358 | -0.01(-0.27%) |
Dec 20, 2002 | 4.645 | 4.789 | 4.582 | 4.751 | 211,454 | +0.20(+4.46%) |
Dec 19, 2002 | 4.591 | 4.633 | 4.540 | 4.548 | 343,820 | -0.08(-1.82%) |
Dec 18, 2002 | 4.755 | 4.755 | 4.624 | 4.633 | 246,025 | -0.12(-2.58%) |
Dec 17, 2002 | 4.878 | 4.878 | 4.730 | 4.755 | 644,308 | +0.05(+1.17%) |
Dec 16, 2002 | 4.603 | 4.700 | 4.561 | 4.700 | 908,804 | +0.07(+1.46%) |
Dec 13, 2002 | 4.582 | 4.641 | 4.582 | 4.633 | 182,092 | -0.04(-0.90%) |
Dec 12, 2002 | 4.679 | 4.688 | 4.624 | 4.675 | 179,250 | -0.05(-1.07%) |
Dec 11, 2002 | 4.645 | 4.726 | 4.624 | 4.726 | 469,319 | +0.01(+0.18%) |
Dec 10, 2002 | 4.730 | 4.730 | 4.654 | 4.717 | 180,197 | +0.02(+0.45%) |
Dec 09, 2002 | 4.814 | 4.835 | 4.696 | 4.696 | 504,128 | -0.16(-3.30%) |
Dec 06, 2002 | 4.751 | 4.857 | 4.696 | 4.857 | 429,538 | +0.13(+2.68%) |
Dec 05, 2002 | 4.781 | 4.806 | 4.688 | 4.730 | 664,435 | -0.04(-0.80%) |
Dec 04, 2002 | 4.751 | 4.802 | 4.730 | 4.768 | 167,648 | -0.00(-0.09%) |
Dec 03, 2002 | 4.857 | 4.857 | 4.768 | 4.772 | 522,834 | -0.11(-2.33%) |
Dec 02, 2002 | 4.878 | 4.920 | 4.865 | 4.886 | 565,220 | +0.04(+0.78%) |
Nov 29, 2002 | 4.764 | 4.928 | 4.751 | 4.848 | 393,783 | +0.24(+5.32%) |
Nov 27, 2002 | 4.464 | 4.603 | 4.455 | 4.603 | 632,705 | +0.10(+2.16%) |
Nov 26, 2002 | 4.586 | 4.586 | 4.489 | 4.506 | 245,789 | -0.15(-3.26%) |
Nov 25, 2002 | 4.751 | 4.772 | 4.645 | 4.658 | 252,419 | -0.06(-1.25%) |
Nov 22, 2002 | 4.793 | 4.797 | 4.696 | 4.717 | 531,122 | -0.06(-1.33%) |
Nov 21, 2002 | 4.709 | 4.785 | 4.667 | 4.781 | 508,390 | +0.09(+1.98%) |
Nov 20, 2002 | 4.569 | 4.688 | 4.561 | 4.688 | 239,632 | +0.14(+2.97%) |
Nov 19, 2002 | 4.578 | 4.603 | 4.540 | 4.553 | 620,155 | -0.05(-1.10%) |
Nov 18, 2002 | 4.603 | 4.730 | 4.599 | 4.603 | 451,560 | +0.08(+1.68%) |
Nov 15, 2002 | 4.544 | 4.565 | 4.498 | 4.527 | 228,503 | +0.08(+1.80%) |
Nov 14, 2002 | 4.422 | 4.498 | 4.422 | 4.447 | 591,030 | +0.01(+0.29%) |
Nov 13, 2002 | 4.498 | 4.506 | 4.434 | 4.434 | 187,538 | -0.08(-1.87%) |
Nov 12, 2002 | 4.443 | 4.553 | 4.443 | 4.519 | 690,956 | -0.00(-0.09%) |
Nov 11, 2002 | 4.519 | 4.574 | 4.519 | 4.523 | 919,222 | -0.08(-1.74%) |
Nov 08, 2002 | 4.582 | 4.658 | 4.582 | 4.603 | 456,296 | -0.00(-0.09%) |
Nov 07, 2002 | 4.667 | 4.709 | 4.603 | 4.607 | 556,932 | -0.15(-3.19%) |
Nov 06, 2002 | 4.667 | 4.759 | 4.637 | 4.759 | 487,315 | +0.18(+3.87%) |
Nov 05, 2002 | 4.582 | 4.679 | 4.582 | 4.582 | 398,519 | +0.01(+0.18%) |
Nov 04, 2002 | 4.557 | 4.633 | 4.540 | 4.574 | 238,922 | +0.08(+1.79%) |
Nov 01, 2002 | 4.434 | 4.493 | 4.375 | 4.493 | 595,766 | +0.03(+0.57%) |
Oct 31, 2002 | 4.498 | 4.519 | 4.451 | 4.468 | 395,677 | -0.01(-0.19%) |
Oct 30, 2002 | 4.434 | 4.477 | 4.392 | 4.477 | 517,625 | +0.03(+0.66%) |
Oct 29, 2002 | 4.540 | 4.540 | 4.401 | 4.447 | 422,435 | -0.06(-1.31%) |
Oct 28, 2002 | 4.477 | 4.582 | 4.477 | 4.506 | 430,012 | +0.09(+2.11%) |
Oct 25, 2002 | 4.502 | 4.527 | 4.413 | 4.413 | 447,061 | -0.18(-3.95%) |
Oct 24, 2002 | 4.603 | 4.679 | 4.569 | 4.595 | 375,550 | -0.11(-2.42%) |
Oct 23, 2002 | 4.553 | 4.709 | 4.553 | 4.709 | 667,513 | +0.20(+4.40%) |
Oct 22, 2002 | 4.561 | 4.591 | 4.506 | 4.510 | 835,162 | -0.14(-2.91%) |
Oct 21, 2002 | 4.599 | 4.645 | 4.561 | 4.645 | 290,305 | +0.08(+1.66%) |
Oct 18, 2002 | 4.679 | 4.679 | 4.569 | 4.569 | 294,331 | -0.11(-2.35%) |
Oct 17, 2002 | 4.645 | 4.734 | 4.637 | 4.679 | 473,818 | +0.28(+6.44%) |
Oct 16, 2002 | 4.536 | 4.536 | 4.392 | 4.396 | 328,429 | -0.14(-3.07%) |
Oct 15, 2002 | 4.434 | 4.561 | 4.434 | 4.536 | 382,891 | +0.19(+4.47%) |
Oct 14, 2002 | 4.392 | 4.434 | 4.341 | 4.341 | 236,317 | -0.05(-1.15%) |
Oct 11, 2002 | 4.350 | 4.434 | 4.346 | 4.392 | 457,953 | +0.13(+2.97%) |
Oct 10, 2002 | 4.134 | 4.265 | 4.130 | 4.265 | 531,122 | +0.21(+5.21%) |
Oct 09, 2002 | 4.215 | 4.257 | 4.054 | 4.054 | 1,018,201 | -0.36(-8.13%) |
Oct 08, 2002 | 4.274 | 4.413 | 4.223 | 4.413 | 440,431 | +0.15(+3.57%) |
Oct 07, 2002 | 4.278 | 4.329 | 4.223 | 4.261 | 251,945 | -0.02(-0.39%) |
Oct 04, 2002 | 4.371 | 4.371 | 4.236 | 4.278 | 156,992 | -0.01(-0.20%) |
Oct 03, 2002 | 4.265 | 4.341 | 4.257 | 4.286 | 161,491 | +0.10(+2.32%) |
Oct 02, 2002 | 4.413 | 4.413 | 4.189 | 4.189 | 471,450 | -0.19(-4.43%) |
Oct 01, 2002 | 4.253 | 4.384 | 4.253 | 4.384 | 409,885 | +0.27(+6.46%) |
Sep 30, 2002 | 4.257 | 4.257 | 4.096 | 4.118 | 436,642 | -0.17(-3.94%) |
Sep 27, 2002 | 4.312 | 4.392 | 4.286 | 4.286 | 802,248 | +0.02(+0.50%) |
Sep 26, 2002 | 4.244 | 4.265 | 4.168 | 4.265 | 947,164 | +0.04(+1.00%) |
Sep 25, 2002 | 4.071 | 4.223 | 4.037 | 4.223 | 277,992 | +0.24(+6.16%) |
Sep 24, 2002 | 4.033 | 4.033 | 3.957 | 3.978 | 263,311 | -0.05(-1.36%) |
Sep 23, 2002 | 4.160 | 4.160 | 3.982 | 4.033 | 444,693 | -0.15(-3.54%) |
Sep 20, 2002 | 4.206 | 4.215 | 4.164 | 4.181 | 408,227 | -0.07(-1.59%) |
Sep 19, 2002 | 4.202 | 4.299 | 4.202 | 4.248 | 300,487 | -0.03(-0.69%) |
Sep 18, 2002 | 4.324 | 4.329 | 4.257 | 4.278 | 294,094 | -0.09(-2.03%) |
Sep 17, 2002 | 4.354 | 4.413 | 4.320 | 4.367 | 174,751 | +0.03(+0.68%) |
Sep 16, 2002 | 4.413 | 4.413 | 4.329 | 4.337 | 406,807 | -0.05(-1.06%) |
Sep 13, 2002 | 4.379 | 4.422 | 4.329 | 4.384 | 358,501 | +0.08(+1.76%) |
Sep 12, 2002 | 4.375 | 4.375 | 4.308 | 4.308 | 169,779 | -0.11(-2.49%) |
Sep 11, 2002 | 4.447 | 4.455 | 4.409 | 4.417 | 216,663 | +0.08(+1.75%) |
Sep 10, 2002 | 4.223 | 4.350 | 4.223 | 4.341 | 207,192 | +0.14(+3.32%) |
Sep 09, 2002 | 4.181 | 4.244 | 4.160 | 4.202 | 155,334 | -0.02(-0.50%) |
Sep 06, 2002 | 4.118 | 4.227 | 4.113 | 4.223 | 348,793 | +0.21(+5.26%) |
Sep 05, 2002 | 4.080 | 4.122 | 4.012 | 4.012 | 251,472 | -0.18(-4.33%) |
Sep 04, 2002 | 4.160 | 4.223 | 4.118 | 4.194 | 233,475 | -0.01(-0.20%) |