Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 5.160 | 5.160 | 5.020 | 5.040 | 299,700 | -0.08(-1.56%) |
Jul 30, 2003 | 5.240 | 5.240 | 5.010 | 5.120 | 375,200 | -0.08(-1.54%) |
Jul 29, 2003 | 5.400 | 5.470 | 5.150 | 5.200 | 733,600 | -0.19(-3.53%) |
Jul 28, 2003 | 5.320 | 5.400 | 5.260 | 5.390 | 125,100 | +0.07(+1.32%) |
Jul 25, 2003 | 5.300 | 5.450 | 5.190 | 5.320 | 175,100 | -0.01(-0.19%) |
Jul 24, 2003 | 5.354 | 5.980 | 5.300 | 5.330 | 418,500 | -0.11(-2.02%) |
Jul 23, 2003 | 5.230 | 5.450 | 5.180 | 5.440 | 513,000 | +0.14(+2.64%) |
Jul 22, 2003 | 5.310 | 5.400 | 5.240 | 5.300 | 225,200 | +0.02(+0.38%) |
Jul 21, 2003 | 5.400 | 5.480 | 5.280 | 5.280 | 252,900 | -0.17(-3.12%) |
Jul 18, 2003 | 5.407 | 5.490 | 5.370 | 5.450 | 176,800 | +0.05(+0.93%) |
Jul 17, 2003 | 5.500 | 5.500 | 5.330 | 5.400 | 318,700 | -0.16(-2.88%) |
Jul 16, 2003 | 5.590 | 5.630 | 5.400 | 5.560 | 252,500 | +0.02(+0.36%) |
Jul 15, 2003 | 5.660 | 5.700 | 5.400 | 5.540 | 390,100 | -0.14(-2.46%) |
Jul 14, 2003 | 5.600 | 5.750 | 5.560 | 5.680 | 459,900 | +0.08(+1.43%) |
Jul 11, 2003 | 5.550 | 5.640 | 5.440 | 5.600 | 338,200 | +0.08(+1.45%) |
Jul 10, 2003 | 5.750 | 5.780 | 5.414 | 5.520 | 410,700 | -0.05(-0.90%) |
Jul 09, 2003 | 5.300 | 5.780 | 5.240 | 5.570 | 1,123,000 | +0.22(+4.11%) |
Jul 08, 2003 | 5.380 | 5.430 | 5.200 | 5.350 | 328,100 | -0.04(-0.74%) |
Jul 07, 2003 | 5.250 | 5.390 | 5.150 | 5.390 | 413,300 | +0.14(+2.67%) |
Jul 03, 2003 | 5.200 | 5.340 | 5.110 | 5.250 | 238,600 | +0.05(+0.96%) |
Jul 02, 2003 | 5.280 | 5.290 | 5.140 | 5.200 | 343,467 | -0.08(-1.52%) |
Jul 01, 2003 | 5.400 | 5.400 | 5.110 | 5.280 | 302,400 | -0.16(-2.94%) |
Jun 30, 2003 | 5.230 | 5.450 | 5.100 | 5.440 | 435,900 | +0.24(+4.62%) |
Jun 27, 2003 | 5.200 | 5.410 | 5.000 | 5.200 | 494,300 | -0.22(-4.06%) |
Jun 26, 2003 | 5.364 | 5.420 | 5.270 | 5.420 | 163,200 | +0.06(+1.12%) |
Jun 25, 2003 | 5.410 | 5.500 | 5.250 | 5.360 | 209,100 | +0.02(+0.37%) |
Jun 24, 2003 | 5.300 | 5.420 | 5.210 | 5.340 | 305,800 | +0.06(+1.14%) |
Jun 23, 2003 | 5.520 | 5.600 | 5.160 | 5.280 | 902,100 | -0.23(-4.17%) |
Jun 20, 2003 | 5.710 | 5.750 | 5.500 | 5.510 | 348,300 | -0.15(-2.65%) |
Jun 19, 2003 | 5.700 | 5.850 | 5.600 | 5.660 | 400,200 | -0.18(-3.08%) |
Jun 18, 2003 | 5.950 | 6.020 | 5.840 | 5.840 | 272,800 | -0.12(-2.01%) |
Jun 17, 2003 | 6.020 | 6.070 | 5.950 | 5.960 | 389,900 | -0.05(-0.83%) |
Jun 16, 2003 | 6.000 | 6.130 | 5.970 | 6.010 | 391,100 | +0.05(+0.84%) |
Jun 13, 2003 | 6.020 | 6.050 | 5.910 | 5.960 | 360,500 | -0.06(-1.00%) |
Jun 12, 2003 | 6.150 | 6.240 | 5.910 | 6.020 | 1,336,400 | +0.12(+2.03%) |
Jun 11, 2003 | 5.610 | 5.900 | 5.540 | 5.900 | 314,100 | +0.25(+4.42%) |
Jun 10, 2003 | 5.800 | 5.800 | 5.570 | 5.650 | 573,200 | -0.12(-2.08%) |
Jun 09, 2003 | 5.990 | 6.000 | 5.750 | 5.770 | 799,700 | -0.25(-4.15%) |
Jun 06, 2003 | 6.400 | 6.550 | 5.860 | 6.020 | 1,655,700 | +0.12(+2.03%) |
Jun 05, 2003 | 5.700 | 5.930 | 5.600 | 5.900 | 828,900 | +0.20(+3.51%) |
Jun 04, 2003 | 5.620 | 5.780 | 5.580 | 5.700 | 669,700 | +0.02(+0.35%) |
Jun 03, 2003 | 5.730 | 5.730 | 5.570 | 5.680 | 346,600 | -0.05(-0.87%) |
Jun 02, 2003 | 5.850 | 5.960 | 5.710 | 5.730 | 426,200 | -0.14(-2.39%) |
May 30, 2003 | 5.850 | 5.970 | 5.700 | 5.870 | 770,200 | +0.02(+0.34%) |
May 29, 2003 | 5.870 | 5.980 | 5.700 | 5.850 | 452,700 | +0.00(+0.00%) |
May 28, 2003 | 5.850 | 6.000 | 5.770 | 5.850 | 722,400 | +0.15(+2.63%) |
May 27, 2003 | 5.450 | 5.700 | 5.450 | 5.700 | 685,200 | +0.20(+3.64%) |
May 23, 2003 | 5.500 | 5.520 | 5.370 | 5.500 | 266,600 | +0.01(+0.18%) |
May 22, 2003 | 5.160 | 5.500 | 5.160 | 5.490 | 409,900 | +0.19(+3.58%) |
May 21, 2003 | 5.250 | 5.310 | 5.200 | 5.300 | 268,300 | +0.05(+0.95%) |
May 20, 2003 | 5.280 | 5.400 | 5.140 | 5.250 | 314,000 | -0.02(-0.38%) |
May 19, 2003 | 5.340 | 5.390 | 5.150 | 5.270 | 417,800 | -0.14(-2.59%) |
May 16, 2003 | 5.470 | 5.560 | 5.360 | 5.410 | 535,100 | -0.03(-0.55%) |
May 15, 2003 | 5.490 | 5.610 | 5.350 | 5.440 | 324,400 | -0.06(-1.09%) |
May 14, 2003 | 5.450 | 5.530 | 5.250 | 5.500 | 597,800 | +0.15(+2.80%) |
May 13, 2003 | 5.200 | 5.500 | 5.180 | 5.350 | 650,600 | +0.15(+2.88%) |
May 12, 2003 | 5.260 | 5.310 | 5.150 | 5.200 | 702,900 | -0.12(-2.26%) |
May 09, 2003 | 5.420 | 5.500 | 5.320 | 5.320 | 455,000 | -0.15(-2.74%) |
May 08, 2003 | 5.710 | 5.780 | 5.430 | 5.470 | 631,700 | -0.31(-5.36%) |
May 07, 2003 | 5.840 | 5.920 | 5.730 | 5.780 | 909,100 | -0.06(-1.03%) |
May 06, 2003 | 5.410 | 5.990 | 5.410 | 5.840 | 2,830,000 | +0.69(+13.40%) |
May 05, 2003 | 5.190 | 5.200 | 5.100 | 5.150 | 520,400 | +0.00(+0.00%) |
May 02, 2003 | 5.110 | 5.250 | 5.080 | 5.150 | 460,400 | +0.05(+0.98%) |
May 01, 2003 | 5.160 | 5.200 | 5.060 | 5.100 | 498,900 | -0.08(-1.54%) |
Apr 30, 2003 | 5.170 | 5.250 | 5.100 | 5.180 | 331,200 | +0.01(+0.19%) |
Apr 29, 2003 | 5.230 | 5.250 | 5.130 | 5.170 | 361,200 | -0.03(-0.58%) |
Apr 28, 2003 | 5.080 | 5.220 | 5.020 | 5.200 | 895,300 | +0.19(+3.79%) |
Apr 25, 2003 | 5.110 | 5.160 | 5.000 | 5.010 | 1,224,900 | -0.02(-0.40%) |
Apr 24, 2003 | 4.990 | 5.280 | 4.680 | 5.030 | 4,136,500 | -0.53(-9.53%) |
Apr 23, 2003 | 5.440 | 5.600 | 5.400 | 5.560 | 213,900 | +0.06(+1.09%) |
Apr 22, 2003 | 5.400 | 5.500 | 5.350 | 5.500 | 211,900 | +0.10(+1.85%) |
Apr 21, 2003 | 5.160 | 5.400 | 5.160 | 5.400 | 278,700 | +0.17(+3.25%) |
Apr 17, 2003 | 5.330 | 5.330 | 5.150 | 5.230 | 264,500 | +0.07(+1.36%) |
Apr 16, 2003 | 5.170 | 5.330 | 5.110 | 5.160 | 460,100 | +0.08(+1.57%) |
Apr 15, 2003 | 4.980 | 5.300 | 4.980 | 5.080 | 320,400 | +0.13(+2.63%) |
Apr 14, 2003 | 4.920 | 4.990 | 4.860 | 4.950 | 170,000 | +0.08(+1.64%) |
Apr 11, 2003 | 4.950 | 5.030 | 4.800 | 4.870 | 91,600 | -0.09(-1.81%) |
Apr 10, 2003 | 5.050 | 5.050 | 4.930 | 4.960 | 303,800 | -0.05(-1.00%) |
Apr 09, 2003 | 5.000 | 5.050 | 4.910 | 5.010 | 143,200 | +0.03(+0.60%) |
Apr 08, 2003 | 4.760 | 5.030 | 4.760 | 4.980 | 167,700 | +0.09(+1.84%) |
Apr 07, 2003 | 4.950 | 5.150 | 4.800 | 4.890 | 256,400 | +0.12(+2.52%) |
Apr 04, 2003 | 4.910 | 4.980 | 4.760 | 4.770 | 95,200 | -0.14(-2.85%) |
Apr 03, 2003 | 4.900 | 4.980 | 4.750 | 4.910 | 297,500 | +0.03(+0.61%) |
Apr 02, 2003 | 4.570 | 4.950 | 4.500 | 4.880 | 653,600 | +0.34(+7.49%) |
Apr 01, 2003 | 4.500 | 4.550 | 4.450 | 4.540 | 323,000 | +0.04(+0.89%) |
Mar 31, 2003 | 4.530 | 4.550 | 4.440 | 4.500 | 193,856 | -0.07(-1.53%) |
Mar 28, 2003 | 4.500 | 4.610 | 4.500 | 4.570 | 170,500 | +0.00(+0.00%) |
Mar 27, 2003 | 4.520 | 4.570 | 4.500 | 4.570 | 109,095 | +0.06(+1.33%) |
Mar 26, 2003 | 4.520 | 4.620 | 4.480 | 4.510 | 102,268 | +0.01(+0.22%) |
Mar 25, 2003 | 4.460 | 4.520 | 4.440 | 4.500 | 17,220,000 | -0.02(-0.44%) |
Mar 24, 2003 | 4.550 | 4.590 | 4.451 | 4.520 | 238,320 | -0.08(-1.74%) |
Mar 21, 2003 | 4.630 | 4.630 | 4.500 | 4.600 | 491,295 | +0.02(+0.44%) |
Mar 20, 2003 | 4.460 | 4.700 | 4.439 | 4.580 | 199,178 | -0.02(-0.43%) |
Mar 19, 2003 | 4.570 | 4.640 | 4.350 | 4.600 | 364,263 | +0.07(+1.55%) |
Mar 18, 2003 | 4.650 | 4.650 | 4.410 | 4.530 | 281,960 | +0.03(+0.67%) |
Mar 17, 2003 | 4.360 | 4.680 | 4.250 | 4.500 | 693,457 | +0.11(+2.51%) |
Mar 14, 2003 | 4.490 | 4.500 | 4.350 | 4.390 | 271,986 | -0.07(-1.57%) |
Mar 13, 2003 | 4.300 | 4.480 | 4.250 | 4.460 | 299,900 | +0.22(+5.19%) |
Mar 12, 2003 | 4.100 | 4.240 | 4.090 | 4.240 | 149,867 | +0.09(+2.17%) |
Mar 11, 2003 | 4.060 | 4.250 | 4.040 | 4.150 | 211,600 | +0.09(+2.22%) |
Mar 10, 2003 | 4.090 | 4.090 | 4.020 | 4.060 | 207,000 | -0.02(-0.49%) |
Mar 07, 2003 | 4.050 | 4.170 | 4.010 | 4.080 | 268,300 | -0.17(-4.00%) |
Mar 06, 2003 | 4.350 | 4.350 | 4.200 | 4.250 | 354,000 | -0.12(-2.75%) |
Mar 05, 2003 | 4.640 | 4.640 | 4.220 | 4.370 | 420,100 | -0.23(-5.00%) |
Mar 04, 2003 | 4.570 | 4.650 | 4.530 | 4.600 | 208,700 | +0.05(+1.10%) |
Mar 03, 2003 | 4.570 | 4.620 | 4.500 | 4.550 | 320,300 | +0.05(+1.11%) |
Feb 28, 2003 | 4.500 | 4.600 | 4.420 | 4.500 | 364,400 | +0.00(+0.00%) |
Feb 27, 2003 | 4.420 | 4.500 | 4.310 | 4.500 | 290,700 | +0.09(+2.04%) |
Feb 26, 2003 | 4.450 | 4.500 | 4.350 | 4.410 | 188,300 | -0.04(-0.90%) |
Feb 25, 2003 | 4.390 | 4.600 | 4.170 | 4.450 | 778,700 | +0.25(+5.95%) |
Feb 24, 2003 | 4.290 | 4.440 | 4.180 | 4.200 | 422,900 | +0.04(+0.96%) |
Feb 21, 2003 | 4.150 | 4.290 | 4.100 | 4.160 | 185,300 | +0.03(+0.73%) |
Feb 20, 2003 | 4.100 | 4.280 | 4.070 | 4.130 | 169,200 | +0.05(+1.23%) |
Feb 19, 2003 | 4.180 | 4.300 | 4.030 | 4.080 | 297,400 | -0.24(-5.56%) |
Feb 18, 2003 | 4.010 | 4.480 | 4.000 | 4.320 | 489,200 | +0.31(+7.73%) |
Feb 14, 2003 | 3.970 | 4.040 | 3.970 | 4.010 | 290,400 | +0.03(+0.75%) |
Feb 13, 2003 | 4.030 | 4.030 | 3.950 | 3.980 | 254,500 | +0.03(+0.76%) |
Feb 12, 2003 | 4.030 | 4.110 | 3.950 | 3.950 | 465,000 | -0.08(-1.99%) |
Feb 11, 2003 | 4.020 | 4.180 | 3.810 | 4.030 | 3,581,600 | -0.12(-2.89%) |
Feb 10, 2003 | 4.500 | 4.510 | 4.100 | 4.150 | 514,400 | -0.20(-4.60%) |
Feb 07, 2003 | 4.540 | 4.680 | 4.340 | 4.350 | 294,200 | -0.25(-5.43%) |
Feb 06, 2003 | 4.490 | 4.600 | 4.450 | 4.600 | 120,200 | +0.12(+2.68%) |
Feb 05, 2003 | 4.740 | 4.750 | 4.450 | 4.480 | 118,000 | -0.21(-4.48%) |
Feb 04, 2003 | 4.540 | 4.700 | 4.480 | 4.690 | 394,100 | +0.19(+4.22%) |
Feb 03, 2003 | 4.810 | 4.820 | 4.420 | 4.500 | 284,700 | -0.22(-4.66%) |
Jan 31, 2003 | 4.700 | 4.850 | 4.550 | 4.720 | 322,900 | -0.03(-0.63%) |
Jan 30, 2003 | 4.760 | 4.950 | 4.700 | 4.750 | 266,636 | -0.02(-0.42%) |
Jan 29, 2003 | 4.510 | 4.790 | 4.430 | 4.770 | 724,700 | +0.27(+6.00%) |
Jan 28, 2003 | 4.400 | 4.520 | 4.290 | 4.500 | 880,100 | +0.12(+2.62%) |
Jan 27, 2003 | 4.710 | 5.000 | 4.330 | 4.385 | 1,737,200 | -0.88(-16.63%) |
Jan 24, 2003 | 5.510 | 5.550 | 5.250 | 5.260 | 347,100 | -0.24(-4.36%) |
Jan 23, 2003 | 5.520 | 5.700 | 5.390 | 5.500 | 482,500 | +0.07(+1.29%) |
Jan 22, 2003 | 5.420 | 5.610 | 5.300 | 5.430 | 433,200 | -0.08(-1.45%) |
Jan 21, 2003 | 5.530 | 5.700 | 5.480 | 5.510 | 275,100 | -0.17(-3.01%) |
Jan 17, 2003 | 5.850 | 5.850 | 5.630 | 5.681 | 285,800 | -0.32(-5.32%) |
Jan 16, 2003 | 6.080 | 6.260 | 5.860 | 6.000 | 296,300 | -0.20(-3.23%) |
Jan 15, 2003 | 5.700 | 6.280 | 5.500 | 6.200 | 666,100 | +0.50(+8.77%) |
Jan 14, 2003 | 5.630 | 5.800 | 5.500 | 5.700 | 329,900 | -0.07(-1.21%) |
Jan 13, 2003 | 6.050 | 6.090 | 5.770 | 5.770 | 449,100 | -0.20(-3.27%) |
Jan 10, 2003 | 5.900 | 6.030 | 5.750 | 5.965 | 597,000 | -0.08(-1.40%) |
Jan 09, 2003 | 6.130 | 6.190 | 5.990 | 6.050 | 409,900 | +0.02(+0.33%) |
Jan 08, 2003 | 6.080 | 6.200 | 5.930 | 6.030 | 336,800 | -0.07(-1.15%) |
Jan 07, 2003 | 6.170 | 6.240 | 5.850 | 6.100 | 380,500 | -0.01(-0.15%) |
Jan 06, 2003 | 6.050 | 6.500 | 5.990 | 6.109 | 834,200 | +0.12(+1.99%) |
Jan 03, 2003 | 5.550 | 6.000 | 5.450 | 5.990 | 513,000 | +0.46(+8.32%) |
Jan 02, 2003 | 5.380 | 5.560 | 5.240 | 5.530 | 228,000 | +0.33(+6.35%) |
Dec 31, 2002 | 5.270 | 5.320 | 5.140 | 5.200 | 447,500 | -0.09(-1.70%) |
Dec 30, 2002 | 5.470 | 5.510 | 5.280 | 5.290 | 352,600 | -0.26(-4.68%) |
Dec 27, 2002 | 5.660 | 5.700 | 5.470 | 5.550 | 259,000 | -0.18(-3.14%) |
Dec 26, 2002 | 5.700 | 5.800 | 5.600 | 5.730 | 372,600 | +0.03(+0.53%) |
Dec 24, 2002 | 5.990 | 6.200 | 5.670 | 5.700 | 226,900 | -0.30(-5.00%) |
Dec 23, 2002 | 5.560 | 6.300 | 5.040 | 6.000 | 824,300 | +0.24(+4.17%) |
Dec 20, 2002 | 5.560 | 5.890 | 5.040 | 5.760 | 777,600 | +0.32(+5.88%) |
Dec 19, 2002 | 5.290 | 5.550 | 5.250 | 5.440 | 403,200 | +0.13(+2.45%) |
Dec 18, 2002 | 5.340 | 5.410 | 4.900 | 5.310 | 635,200 | +0.03(+0.57%) |
Dec 17, 2002 | 5.170 | 5.600 | 5.170 | 5.280 | 1,013,300 | +0.04(+0.76%) |
Dec 16, 2002 | 5.210 | 5.420 | 5.050 | 5.240 | 697,900 | +0.14(+2.75%) |
Dec 13, 2002 | 5.570 | 5.600 | 5.080 | 5.100 | 988,100 | -0.53(-9.41%) |
Dec 12, 2002 | 5.910 | 5.950 | 5.530 | 5.630 | 632,600 | -0.18(-3.10%) |
Dec 11, 2002 | 6.260 | 6.290 | 5.800 | 5.810 | 616,100 | -0.29(-4.75%) |
Dec 10, 2002 | 5.820 | 6.120 | 5.750 | 6.100 | 816,800 | +0.31(+5.41%) |
Dec 09, 2002 | 6.260 | 6.300 | 5.750 | 5.787 | 1,158,300 | -0.60(-9.44%) |
Dec 06, 2002 | 6.390 | 6.830 | 6.090 | 6.390 | 747,800 | -0.21(-3.18%) |
Dec 05, 2002 | 6.700 | 6.800 | 6.280 | 6.600 | 592,800 | -0.18(-2.65%) |
Dec 04, 2002 | 6.680 | 6.850 | 6.250 | 6.780 | 997,600 | -0.18(-2.59%) |
Dec 03, 2002 | 7.260 | 7.320 | 6.720 | 6.960 | 673,000 | -0.30(-4.13%) |
Dec 02, 2002 | 7.480 | 7.750 | 7.050 | 7.260 | 756,700 | -0.08(-1.09%) |
Nov 29, 2002 | 7.500 | 7.500 | 7.100 | 7.340 | 359,200 | -0.16(-2.13%) |
Nov 27, 2002 | 7.240 | 7.770 | 7.220 | 7.500 | 1,104,100 | +0.37(+5.19%) |
Nov 26, 2002 | 6.650 | 7.390 | 6.550 | 7.130 | 1,675,900 | +0.50(+7.54%) |
Nov 25, 2002 | 6.390 | 6.700 | 6.390 | 6.630 | 504,800 | +0.24(+3.76%) |
Nov 22, 2002 | 6.450 | 6.750 | 6.350 | 6.390 | 730,800 | -0.26(-3.91%) |
Nov 21, 2002 | 6.310 | 6.700 | 6.250 | 6.650 | 862,500 | +0.44(+7.10%) |
Nov 20, 2002 | 5.900 | 6.350 | 5.850 | 6.209 | 347,300 | +0.34(+5.78%) |
Nov 19, 2002 | 6.050 | 6.240 | 5.760 | 5.870 | 344,600 | -0.13(-2.17%) |
Nov 18, 2002 | 6.370 | 6.530 | 5.900 | 6.000 | 518,000 | -0.36(-5.66%) |
Nov 15, 2002 | 6.300 | 6.450 | 6.100 | 6.360 | 353,600 | -0.04(-0.63%) |
Nov 14, 2002 | 6.080 | 6.430 | 6.060 | 6.400 | 389,300 | +0.36(+5.98%) |
Nov 13, 2002 | 6.060 | 6.320 | 5.830 | 6.039 | 408,000 | -0.04(-0.67%) |
Nov 12, 2002 | 6.000 | 6.230 | 5.940 | 6.080 | 482,900 | +0.23(+3.93%) |
Nov 11, 2002 | 6.620 | 6.710 | 5.740 | 5.850 | 1,073,300 | -0.74(-11.23%) |
Nov 08, 2002 | 6.590 | 6.850 | 6.350 | 6.590 | 1,027,600 | +0.19(+2.97%) |
Nov 07, 2002 | 6.450 | 7.000 | 6.210 | 6.400 | 1,832,900 | -0.09(-1.39%) |
Nov 06, 2002 | 5.850 | 6.500 | 5.760 | 6.490 | 2,183,000 | +1.19(+22.45%) |
Nov 05, 2002 | 5.190 | 5.490 | 5.080 | 5.300 | 492,900 | +0.11(+2.12%) |
Nov 04, 2002 | 4.850 | 5.260 | 4.850 | 5.190 | 644,400 | +0.41(+8.58%) |
Nov 01, 2002 | 4.740 | 4.790 | 4.600 | 4.780 | 248,800 | +0.16(+3.46%) |
Oct 31, 2002 | 4.700 | 4.780 | 4.550 | 4.620 | 378,946 | -0.03(-0.65%) |
Oct 30, 2002 | 4.900 | 4.900 | 4.490 | 4.650 | 396,899 | +0.22(+4.97%) |
Oct 29, 2002 | 4.510 | 4.520 | 4.120 | 4.430 | 289,340 | -0.07(-1.56%) |
Oct 28, 2002 | 4.620 | 4.800 | 4.470 | 4.500 | 336,510 | -0.10(-2.17%) |
Oct 25, 2002 | 4.600 | 4.820 | 4.500 | 4.600 | 216,036 | +0.03(+0.66%) |
Oct 24, 2002 | 4.460 | 4.700 | 4.310 | 4.570 | 463,100 | +0.07(+1.56%) |
Oct 23, 2002 | 4.200 | 4.550 | 4.100 | 4.500 | 856,690 | +0.26(+6.13%) |
Oct 22, 2002 | 5.000 | 5.060 | 4.130 | 4.240 | 2,069,100 | -1.14(-21.19%) |
Oct 21, 2002 | 4.760 | 5.550 | 4.720 | 5.380 | 921,800 | +0.63(+13.26%) |
Oct 18, 2002 | 4.770 | 4.940 | 4.550 | 4.750 | 405,700 | -0.05(-1.06%) |
Oct 17, 2002 | 4.950 | 4.990 | 4.660 | 4.801 | 573,970 | +0.34(+7.62%) |
Oct 16, 2002 | 4.340 | 4.820 | 4.331 | 4.461 | 516,123 | -0.15(-3.23%) |
Oct 15, 2002 | 4.080 | 4.920 | 4.080 | 4.610 | 979,200 | +0.59(+14.68%) |
Oct 14, 2002 | 4.100 | 4.130 | 3.860 | 4.020 | 242,703 | +0.03(+0.75%) |
Oct 11, 2002 | 3.770 | 3.990 | 3.770 | 3.990 | 647,186 | +0.29(+7.84%) |
Oct 10, 2002 | 3.620 | 3.790 | 3.550 | 3.700 | 232,425 | +0.10(+2.78%) |
Oct 09, 2002 | 3.840 | 3.950 | 3.600 | 3.600 | 357,504 | -0.21(-5.51%) |
Oct 08, 2002 | 3.900 | 4.050 | 3.600 | 3.810 | 683,700 | +0.19(+5.25%) |
Oct 07, 2002 | 3.610 | 4.000 | 3.310 | 3.620 | 387,188 | +0.19(+5.57%) |
Oct 04, 2002 | 3.690 | 3.720 | 3.400 | 3.429 | 199,050 | -0.22(-6.05%) |
Oct 03, 2002 | 3.710 | 3.830 | 3.610 | 3.650 | 135,275 | +0.15(+4.29%) |
Oct 02, 2002 | 3.300 | 3.740 | 3.300 | 3.500 | 242,700 | +0.21(+6.38%) |
Oct 01, 2002 | 3.370 | 3.500 | 3.160 | 3.290 | 201,769 | -0.01(-0.30%) |
Sep 30, 2002 | 3.410 | 3.410 | 3.150 | 3.300 | 497,135 | -0.12(-3.51%) |
Sep 27, 2002 | 3.210 | 3.520 | 3.180 | 3.420 | 472,800 | +0.10(+3.04%) |
Sep 26, 2002 | 3.600 | 3.640 | 3.171 | 3.319 | 366,100 | -0.21(-5.98%) |
Sep 25, 2002 | 3.370 | 3.630 | 3.350 | 3.530 | 31,840,000 | +0.18(+5.37%) |
Sep 24, 2002 | 3.300 | 3.410 | 3.200 | 3.350 | 368,610 | -0.03(-0.89%) |
Sep 23, 2002 | 3.590 | 3.600 | 3.250 | 3.380 | 367,408 | -0.17(-4.79%) |
Sep 20, 2002 | 3.600 | 3.829 | 3.450 | 3.550 | 750,200 | +0.21(+6.32%) |
Sep 19, 2002 | 3.490 | 3.530 | 3.290 | 3.339 | 596,885 | -0.23(-6.47%) |
Sep 18, 2002 | 3.860 | 3.890 | 3.510 | 3.570 | 595,400 | -0.28(-7.27%) |
Sep 17, 2002 | 4.060 | 4.200 | 3.750 | 3.850 | 693,678 | -0.19(-4.70%) |
Sep 16, 2002 | 4.180 | 4.250 | 4.010 | 4.040 | 485,130 | +0.01(+0.24%) |
Sep 13, 2002 | 4.010 | 4.200 | 4.000 | 4.030 | 448,300 | +0.03(+0.75%) |
Sep 12, 2002 | 4.680 | 4.700 | 3.980 | 4.000 | 945,900 | -0.44(-9.91%) |
Sep 11, 2002 | 4.510 | 4.850 | 4.330 | 4.440 | 520,200 | -0.06(-1.33%) |
Sep 10, 2002 | 4.400 | 4.650 | 4.350 | 4.500 | 338,605 | +0.05(+1.12%) |
Sep 09, 2002 | 4.010 | 4.620 | 4.000 | 4.450 | 1,186,900 | +0.44(+10.97%) |
Sep 06, 2002 | 4.040 | 4.129 | 3.960 | 4.010 | 63,960,000 | +0.01(+0.25%) |
Sep 05, 2002 | 4.140 | 4.170 | 3.850 | 4.000 | 480,100 | -0.25(-5.88%) |
Sep 04, 2002 | 4.030 | 4.320 | 4.000 | 4.250 | 525,400 | +0.15(+3.66%) |
Sep 03, 2002 | 4.250 | 4.330 | 4.020 | 4.100 | 459,695 | -0.24(-5.53%) |
Aug 30, 2002 | 4.360 | 4.500 | 4.300 | 4.340 | 508,562 | -0.24(-5.24%) |
Aug 29, 2002 | 4.400 | 4.650 | 4.300 | 4.580 | 348,700 | +0.00(+0.00%) |
Aug 28, 2002 | 4.510 | 4.590 | 4.070 | 4.580 | 74,950,000 | +0.07(+1.55%) |
Aug 27, 2002 | 4.930 | 4.950 | 4.510 | 4.510 | 379,000 | -0.34(-7.01%) |
Aug 26, 2002 | 4.930 | 5.000 | 4.770 | 4.850 | 344,550 | +0.08(+1.68%) |
Aug 23, 2002 | 5.010 | 5.010 | 4.750 | 4.770 | 427,630 | -0.22(-4.41%) |
Aug 22, 2002 | 5.200 | 5.250 | 4.810 | 4.990 | 432,780 | -0.21(-4.04%) |
Aug 21, 2002 | 5.150 | 5.380 | 5.010 | 5.200 | 491,805 | +0.00(+0.00%) |
Aug 20, 2002 | 5.400 | 5.500 | 5.200 | 5.200 | 265,828 | -0.35(-6.31%) |
Aug 16, 2002 | 5.340 | 5.600 | 5.260 | 5.550 | 336,400 | -0.02(-0.36%) |
Aug 15, 2002 | 5.600 | 5.750 | 5.200 | 5.570 | 416,160 | -0.02(-0.36%) |
Aug 14, 2002 | 5.290 | 5.720 | 5.160 | 5.590 | 433,300 | +0.19(+3.52%) |
Aug 13, 2002 | 5.560 | 5.840 | 5.350 | 5.400 | 1,325,600 | +0.05(+0.93%) |
Aug 12, 2002 | 4.540 | 5.450 | 4.260 | 5.350 | 1,154,956 | +0.19(+3.68%) |
Aug 07, 2002 | 5.250 | 5.450 | 4.950 | 5.160 | 740,310 | +0.06(+1.18%) |
Aug 06, 2002 | 5.090 | 5.350 | 4.900 | 5.100 | 1,019,993 | +0.31(+6.47%) |
Aug 05, 2002 | 5.330 | 5.850 | 4.520 | 4.790 | 1,578,100 | -0.46(-8.76%) |
Aug 02, 2002 | 5.890 | 5.960 | 5.150 | 5.250 | 936,927 | -0.53(-9.17%) |