Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 7.420 | 7.743 | 7.362 | 7.724 | 3,984,076 | +0.26(+3.52%) |
Sep 29, 2003 | 7.487 | 7.487 | 7.432 | 7.461 | 2,131,017 | -0.00(-0.02%) |
Sep 26, 2003 | 7.687 | 7.734 | 7.450 | 7.462 | 2,338,595 | -0.22(-2.92%) |
Sep 25, 2003 | 7.908 | 7.908 | 7.680 | 7.687 | 2,857,986 | -0.13(-1.72%) |
Sep 24, 2003 | 7.872 | 7.886 | 7.702 | 7.821 | 2,884,713 | -0.06(-0.81%) |
Sep 23, 2003 | 8.127 | 8.127 | 7.797 | 7.885 | 2,733,261 | -0.25(-3.08%) |
Sep 22, 2003 | 8.205 | 8.233 | 8.102 | 8.136 | 1,105,598 | -0.10(-1.19%) |
Sep 19, 2003 | 8.301 | 8.323 | 8.233 | 8.233 | 538,990 | -0.04(-0.54%) |
Sep 18, 2003 | 8.114 | 8.278 | 8.114 | 8.278 | 1,052,145 | +0.16(+1.92%) |
Sep 17, 2003 | 8.042 | 8.250 | 8.028 | 8.122 | 1,875,330 | +0.10(+1.20%) |
Sep 16, 2003 | 8.003 | 8.031 | 8.005 | 8.026 | 275,286 | +0.02(+0.28%) |
Sep 15, 2003 | 8.026 | 8.037 | 7.913 | 8.003 | 812,494 | -0.03(-0.39%) |
Sep 12, 2003 | 8.048 | 8.077 | 7.913 | 8.035 | 1,431,665 | +0.01(+0.18%) |
Sep 11, 2003 | 8.032 | 8.104 | 8.020 | 8.020 | 1,189,342 | -0.02(-0.22%) |
Sep 10, 2003 | 8.082 | 8.083 | 7.966 | 8.038 | 1,170,634 | -0.05(-0.65%) |
Sep 09, 2003 | 8.080 | 8.158 | 7.935 | 8.091 | 1,153,707 | -0.01(-0.11%) |
Sep 08, 2003 | 7.913 | 8.100 | 7.902 | 8.100 | 1,113,616 | +0.20(+2.57%) |
Sep 05, 2003 | 7.964 | 7.970 | 7.877 | 7.897 | 1,019,182 | -0.07(-0.83%) |
Sep 04, 2003 | 7.967 | 8.018 | 7.925 | 7.963 | 1,470,865 | -0.00(-0.06%) |
Sep 03, 2003 | 7.824 | 8.009 | 7.711 | 7.967 | 2,471,338 | +0.15(+1.98%) |
Sep 02, 2003 | 7.885 | 7.902 | 7.767 | 7.812 | 3,495,866 | -0.09(-1.12%) |
Aug 29, 2003 | 7.970 | 7.970 | 7.857 | 7.901 | 1,765,751 | -0.12(-1.46%) |
Aug 28, 2003 | 8.176 | 8.188 | 8.017 | 8.018 | 2,608,536 | -0.16(-1.95%) |
Aug 27, 2003 | 7.913 | 8.192 | 7.902 | 8.177 | 4,004,566 | +0.29(+3.61%) |
Aug 26, 2003 | 7.633 | 7.900 | 7.596 | 7.892 | 6,610,430 | +0.44(+5.87%) |
Aug 25, 2003 | 7.662 | 7.662 | 7.358 | 7.454 | 4,824,188 | -0.21(-2.70%) |
Aug 22, 2003 | 8.042 | 8.044 | 7.661 | 7.661 | 5,520,867 | -0.41(-5.08%) |
Aug 21, 2003 | 8.239 | 8.261 | 7.666 | 8.071 | 10,611,433 | -0.17(-2.04%) |
Aug 20, 2003 | 8.138 | 8.344 | 8.109 | 8.239 | 4,797,462 | +0.20(+2.51%) |
Aug 19, 2003 | 8.643 | 8.643 | 8.026 | 8.037 | 10,410,982 | -0.71(-8.11%) |
Aug 18, 2003 | 8.811 | 8.823 | 8.710 | 8.746 | 1,174,197 | -0.07(-0.74%) |
Aug 15, 2003 | 8.783 | 8.811 | 8.755 | 8.811 | 317,158 | +0.03(+0.37%) |
Aug 14, 2003 | 8.649 | 8.799 | 8.649 | 8.779 | 784,877 | +0.14(+1.60%) |
Aug 13, 2003 | 8.486 | 8.708 | 8.486 | 8.641 | 1,500,264 | +0.17(+1.96%) |
Aug 12, 2003 | 8.458 | 8.477 | 8.411 | 8.475 | 689,551 | +0.04(+0.47%) |
Aug 11, 2003 | 8.430 | 8.463 | 8.407 | 8.435 | 543,445 | +0.01(+0.13%) |
Aug 08, 2003 | 8.435 | 8.452 | 8.396 | 8.424 | 283,304 | +0.00(+0.00%) |
Aug 07, 2003 | 8.415 | 8.424 | 8.341 | 8.424 | 1,151,034 | +0.01(+0.09%) |
Aug 06, 2003 | 8.389 | 8.416 | 8.296 | 8.416 | 1,044,127 | +0.03(+0.40%) |
Aug 05, 2003 | 8.222 | 8.390 | 8.222 | 8.383 | 1,665,970 | +0.17(+2.09%) |
Aug 04, 2003 | 8.062 | 8.239 | 7.970 | 8.211 | 1,704,279 | +0.15(+1.81%) |
Aug 01, 2003 | 8.256 | 8.256 | 7.944 | 8.065 | 5,792,590 | -0.20(-2.44%) |
Jul 31, 2003 | 8.461 | 8.505 | 8.267 | 8.267 | 2,192,489 | -0.19(-2.30%) |
Jul 30, 2003 | 8.575 | 8.585 | 8.435 | 8.461 | 1,295,359 | -0.11(-1.27%) |
Jul 29, 2003 | 8.759 | 8.769 | 8.522 | 8.570 | 841,894 | -0.17(-1.99%) |
Jul 28, 2003 | 8.809 | 8.809 | 8.722 | 8.744 | 1,108,271 | -0.07(-0.75%) |
Jul 25, 2003 | 8.521 | 8.820 | 8.521 | 8.810 | 893,566 | +0.29(+3.40%) |
Jul 24, 2003 | 8.876 | 8.901 | 8.508 | 8.521 | 2,060,636 | -0.34(-3.89%) |
Jul 23, 2003 | 8.724 | 8.865 | 8.667 | 8.865 | 1,866,422 | +0.14(+1.62%) |
Jul 22, 2003 | 8.419 | 8.737 | 8.419 | 8.724 | 4,703,918 | +0.46(+5.57%) |
Jul 21, 2003 | 8.390 | 8.396 | 8.262 | 8.264 | 1,124,307 | -0.13(-1.58%) |
Jul 18, 2003 | 8.362 | 8.465 | 8.347 | 8.396 | 749,241 | +0.04(+0.47%) |
Jul 17, 2003 | 8.576 | 8.578 | 8.317 | 8.357 | 1,400,484 | -0.23(-2.68%) |
Jul 16, 2003 | 8.744 | 8.753 | 8.548 | 8.587 | 1,097,580 | -0.15(-1.71%) |
Jul 15, 2003 | 8.710 | 8.778 | 8.658 | 8.736 | 1,427,211 | +0.05(+0.62%) |
Jul 14, 2003 | 8.525 | 8.733 | 8.525 | 8.682 | 1,252,596 | +0.18(+2.17%) |
Jul 11, 2003 | 8.727 | 8.764 | 8.427 | 8.498 | 1,427,211 | -0.20(-2.31%) |
Jul 10, 2003 | 8.587 | 8.699 | 8.508 | 8.699 | 2,034,800 | +0.11(+1.28%) |
Jul 09, 2003 | 8.346 | 8.623 | 8.346 | 8.589 | 1,468,192 | +0.24(+2.84%) |
Jul 08, 2003 | 8.317 | 8.514 | 8.314 | 8.352 | 1,801,386 | +0.02(+0.22%) |
Jul 07, 2003 | 8.329 | 8.360 | 8.284 | 8.334 | 1,117,180 | +0.04(+0.54%) |
Jul 03, 2003 | 8.306 | 8.317 | 8.207 | 8.289 | 1,831,677 | -0.09(-1.07%) |
Jul 02, 2003 | 8.370 | 8.379 | 8.216 | 8.379 | 2,716,334 | +0.01(+0.11%) |
Jul 01, 2003 | 7.880 | 8.396 | 7.857 | 8.370 | 7,666,139 | +0.55(+7.09%) |
Jun 30, 2003 | 7.824 | 7.862 | 7.774 | 7.816 | 3,552,883 | +0.00(+0.04%) |
Jun 27, 2003 | 7.717 | 7.812 | 7.702 | 7.812 | 1,887,803 | +0.05(+0.65%) |
Jun 26, 2003 | 7.526 | 7.765 | 7.526 | 7.762 | 1,581,336 | +0.24(+3.19%) |
Jun 25, 2003 | 7.687 | 7.687 | 7.521 | 7.522 | 1,760,405 | -0.16(-2.13%) |
Jun 24, 2003 | 7.409 | 7.734 | 7.409 | 7.686 | 3,060,219 | +0.28(+3.73%) |
Jun 23, 2003 | 7.436 | 7.448 | 7.327 | 7.409 | 2,155,962 | -0.03(-0.39%) |
Jun 20, 2003 | 7.650 | 7.654 | 7.414 | 7.439 | 3,912,804 | -0.19(-2.54%) |
Jun 19, 2003 | 7.812 | 7.857 | 7.591 | 7.633 | 7,827,390 | -0.18(-2.30%) |
Jun 18, 2003 | 7.779 | 7.847 | 7.695 | 7.812 | 3,623,264 | +0.02(+0.29%) |
Jun 17, 2003 | 7.382 | 7.801 | 7.375 | 7.790 | 4,155,127 | +0.42(+5.76%) |
Jun 16, 2003 | 7.262 | 7.391 | 7.262 | 7.366 | 1,957,293 | +0.12(+1.70%) |
Jun 13, 2003 | 7.200 | 7.274 | 7.200 | 7.242 | 1,289,123 | +0.04(+0.59%) |
Jun 12, 2003 | 7.015 | 7.240 | 6.992 | 7.200 | 1,780,005 | +0.20(+2.87%) |
Jun 11, 2003 | 6.971 | 7.022 | 6.971 | 6.999 | 2,133,690 | +0.02(+0.24%) |
Jun 10, 2003 | 6.965 | 7.043 | 6.903 | 6.982 | 2,148,835 | +0.02(+0.32%) |
Jun 09, 2003 | 6.830 | 6.981 | 6.822 | 6.959 | 3,258,888 | +0.11(+1.64%) |
Jun 06, 2003 | 7.057 | 7.057 | 6.847 | 6.847 | 1,831,677 | -0.23(-3.19%) |
Jun 05, 2003 | 7.094 | 7.140 | 7.055 | 7.073 | 646,788 | -0.02(-0.30%) |
Jun 04, 2003 | 6.999 | 7.123 | 6.995 | 7.094 | 974,637 | +0.10(+1.41%) |
Jun 03, 2003 | 6.942 | 7.021 | 6.942 | 6.995 | 1,320,304 | +0.03(+0.44%) |
Jun 02, 2003 | 6.909 | 7.047 | 6.909 | 6.965 | 1,255,269 | +0.06(+0.93%) |
May 30, 2003 | 6.762 | 6.937 | 6.757 | 6.901 | 1,461,065 | +0.14(+2.06%) |
May 29, 2003 | 6.785 | 6.804 | 6.720 | 6.762 | 1,526,100 | -0.02(-0.35%) |
May 28, 2003 | 6.682 | 6.808 | 6.682 | 6.785 | 902,475 | +0.10(+1.55%) |
May 27, 2003 | 6.696 | 6.696 | 6.645 | 6.682 | 728,750 | -0.07(-1.08%) |
May 23, 2003 | 6.707 | 6.761 | 6.703 | 6.755 | 286,867 | +0.05(+0.80%) |
May 22, 2003 | 6.670 | 6.757 | 6.656 | 6.701 | 1,038,781 | +0.06(+0.90%) |
May 21, 2003 | 6.561 | 6.645 | 6.517 | 6.642 | 632,534 | +0.07(+1.08%) |
May 20, 2003 | 6.561 | 6.656 | 6.561 | 6.571 | 822,294 | -0.00(-0.02%) |
May 19, 2003 | 6.667 | 6.678 | 6.552 | 6.572 | 975,528 | -0.16(-2.42%) |
May 16, 2003 | 6.574 | 6.735 | 6.522 | 6.735 | 887,330 | +0.15(+2.35%) |
May 15, 2003 | 6.561 | 6.608 | 6.533 | 6.580 | 498,009 | +0.01(+0.22%) |
May 14, 2003 | 6.571 | 6.649 | 6.548 | 6.565 | 1,359,503 | -0.01(-0.19%) |
May 13, 2003 | 6.353 | 6.623 | 6.353 | 6.578 | 1,930,566 | +0.21(+3.35%) |
May 12, 2003 | 6.247 | 6.426 | 6.230 | 6.364 | 815,167 | +0.11(+1.76%) |
May 09, 2003 | 6.230 | 6.319 | 6.179 | 6.254 | 821,403 | +0.04(+0.61%) |
May 08, 2003 | 6.218 | 6.239 | 6.168 | 6.216 | 1,259,723 | -0.02(-0.40%) |
May 07, 2003 | 6.319 | 6.353 | 6.207 | 6.241 | 1,255,269 | -0.10(-1.59%) |
May 06, 2003 | 6.376 | 6.376 | 6.289 | 6.342 | 1,177,761 | -0.03(-0.53%) |
May 05, 2003 | 6.404 | 6.510 | 6.360 | 6.376 | 1,234,778 | -0.02(-0.35%) |
May 02, 2003 | 6.247 | 6.453 | 6.247 | 6.398 | 1,319,413 | +0.14(+2.19%) |
May 01, 2003 | 6.346 | 6.376 | 6.261 | 6.261 | 2,060,636 | -0.09(-1.34%) |
Apr 30, 2003 | 6.241 | 6.370 | 6.187 | 6.346 | 1,577,772 | +0.10(+1.60%) |
Apr 29, 2003 | 6.220 | 6.299 | 6.149 | 6.247 | 2,592,500 | +0.03(+0.45%) |
Apr 28, 2003 | 5.910 | 6.307 | 5.910 | 6.218 | 4,842,006 | +0.33(+5.62%) |
Apr 25, 2003 | 5.792 | 5.915 | 5.792 | 5.887 | 1,612,517 | +0.10(+1.65%) |
Apr 24, 2003 | 5.668 | 5.792 | 5.668 | 5.792 | 1,147,470 | +0.12(+2.18%) |
Apr 23, 2003 | 5.645 | 5.753 | 5.612 | 5.668 | 2,743,952 | +0.08(+1.43%) |
Apr 22, 2003 | 5.501 | 5.674 | 5.408 | 5.589 | 2,863,331 | +0.12(+2.20%) |
Apr 21, 2003 | 5.482 | 5.488 | 5.418 | 5.469 | 433,865 | -0.04(-0.65%) |
Apr 17, 2003 | 5.456 | 5.575 | 5.448 | 5.505 | 1,927,893 | +0.16(+3.00%) |
Apr 16, 2003 | 5.337 | 5.378 | 5.334 | 5.344 | 498,900 | +0.01(+0.23%) |
Apr 15, 2003 | 5.328 | 5.351 | 5.324 | 5.332 | 353,684 | -0.00(-0.02%) |
Apr 14, 2003 | 5.250 | 5.343 | 5.242 | 5.333 | 378,629 | +0.08(+1.58%) |
Apr 11, 2003 | 5.298 | 5.298 | 5.234 | 5.250 | 318,049 | -0.04(-0.74%) |
Apr 10, 2003 | 5.253 | 5.292 | 5.225 | 5.289 | 400,011 | +0.04(+0.79%) |
Apr 09, 2003 | 5.225 | 5.264 | 5.191 | 5.248 | 694,896 | +0.03(+0.62%) |
Apr 08, 2003 | 5.231 | 5.250 | 5.180 | 5.215 | 709,151 | -0.03(-0.51%) |
Apr 07, 2003 | 5.466 | 5.483 | 5.239 | 5.242 | 1,976,892 | -0.19(-3.51%) |
Apr 04, 2003 | 5.427 | 5.478 | 5.417 | 5.433 | 572,844 | +0.01(+0.25%) |
Apr 03, 2003 | 5.410 | 5.523 | 5.410 | 5.419 | 1,127,871 | +0.01(+0.25%) |
Apr 02, 2003 | 5.317 | 5.422 | 5.301 | 5.406 | 955,037 | +0.02(+0.40%) |
Apr 01, 2003 | 5.406 | 5.409 | 5.341 | 5.384 | 413,374 | -0.02(-0.37%) |
Mar 31, 2003 | 5.450 | 5.450 | 5.361 | 5.405 | 775,077 | -0.06(-1.03%) |
Mar 28, 2003 | 5.478 | 5.478 | 5.433 | 5.461 | 538,990 | -0.03(-0.51%) |
Mar 27, 2003 | 5.433 | 5.489 | 5.365 | 5.489 | 1,379,994 | +0.04(+0.82%) |
Mar 26, 2003 | 5.433 | 5.490 | 5.433 | 5.444 | 1,917,202 | +0.01(+0.14%) |
Mar 25, 2003 | 5.382 | 5.450 | 5.382 | 5.436 | 971,964 | +0.05(+0.90%) |
Mar 24, 2003 | 5.276 | 5.411 | 5.245 | 5.388 | 1,976,892 | +0.10(+1.91%) |
Mar 21, 2003 | 5.130 | 5.290 | 5.130 | 5.287 | 1,122,525 | +0.17(+3.40%) |
Mar 20, 2003 | 5.271 | 5.271 | 5.113 | 5.113 | 994,237 | -0.16(-2.98%) |
Mar 19, 2003 | 5.175 | 5.270 | 5.175 | 5.270 | 266,377 | +0.10(+1.95%) |
Mar 18, 2003 | 5.160 | 5.257 | 5.130 | 5.169 | 832,094 | +0.01(+0.22%) |
Mar 17, 2003 | 4.849 | 5.185 | 4.849 | 5.158 | 1,077,090 | +0.31(+6.37%) |
Mar 14, 2003 | 4.770 | 4.872 | 4.770 | 4.849 | 840,112 | +0.08(+1.60%) |
Mar 13, 2003 | 4.770 | 4.793 | 4.760 | 4.773 | 363,484 | +0.02(+0.33%) |
Mar 12, 2003 | 4.759 | 4.776 | 4.703 | 4.757 | 555,917 | +0.01(+0.26%) |
Mar 11, 2003 | 4.756 | 4.793 | 4.733 | 4.745 | 186,196 | -0.01(-0.21%) |
Mar 10, 2003 | 4.746 | 4.788 | 4.745 | 4.755 | 290,431 | +0.00(+0.07%) |
Mar 07, 2003 | 4.754 | 4.797 | 4.738 | 4.751 | 312,703 | -0.00(-0.02%) |
Mar 06, 2003 | 4.727 | 4.787 | 4.727 | 4.753 | 628,079 | +0.01(+0.21%) |
Mar 05, 2003 | 4.808 | 4.822 | 4.737 | 4.742 | 480,191 | -0.06(-1.33%) |
Mar 04, 2003 | 4.838 | 4.854 | 4.806 | 4.806 | 269,049 | -0.03(-0.72%) |
Mar 03, 2003 | 4.833 | 4.889 | 4.827 | 4.841 | 375,957 | +0.01(+0.19%) |
Feb 28, 2003 | 4.855 | 4.916 | 4.812 | 4.832 | 1,005,818 | -0.03(-0.58%) |
Feb 27, 2003 | 5.078 | 5.079 | 4.860 | 4.860 | 1,683,788 | -0.23(-4.50%) |
Feb 26, 2003 | 5.134 | 5.163 | 5.062 | 5.089 | 381,302 | -0.04(-0.83%) |
Feb 25, 2003 | 5.107 | 5.141 | 5.090 | 5.132 | 257,468 | +0.02(+0.40%) |
Feb 24, 2003 | 5.051 | 5.141 | 5.051 | 5.112 | 325,176 | +0.02(+0.40%) |
Feb 21, 2003 | 5.056 | 5.125 | 5.051 | 5.092 | 367,048 | +0.04(+0.73%) |
Feb 20, 2003 | 5.029 | 5.062 | 5.017 | 5.054 | 281,522 | +0.03(+0.58%) |
Feb 19, 2003 | 4.998 | 5.051 | 4.984 | 5.025 | 749,241 | +0.03(+0.56%) |
Feb 18, 2003 | 5.023 | 5.029 | 4.956 | 4.997 | 1,342,576 | +0.00(+0.04%) |
Feb 14, 2003 | 4.905 | 5.029 | 4.905 | 4.995 | 1,706,952 | +0.11(+2.30%) |
Feb 13, 2003 | 4.810 | 4.907 | 4.806 | 4.883 | 473,064 | +0.07(+1.38%) |
Feb 12, 2003 | 4.799 | 4.821 | 4.768 | 4.817 | 633,425 | +0.00(+0.00%) |
Feb 11, 2003 | 4.827 | 4.886 | 4.820 | 4.817 | 396,447 | -0.01(-0.21%) |
Feb 10, 2003 | 4.727 | 4.872 | 4.720 | 4.827 | 496,227 | +0.10(+2.11%) |
Feb 07, 2003 | 4.669 | 4.731 | 4.664 | 4.727 | 1,280,214 | +0.07(+1.47%) |
Feb 06, 2003 | 4.681 | 4.717 | 4.653 | 4.658 | 1,868,203 | -0.03(-0.58%) |
Feb 05, 2003 | 4.709 | 4.714 | 4.641 | 4.685 | 2,056,182 | -0.03(-0.62%) |
Feb 04, 2003 | 4.737 | 4.737 | 4.664 | 4.714 | 1,318,522 | -0.04(-0.83%) |
Feb 03, 2003 | 4.765 | 4.815 | 4.732 | 4.754 | 1,389,793 | -0.02(-0.35%) |
Jan 31, 2003 | 4.939 | 4.944 | 4.715 | 4.770 | 5,142,237 | -0.19(-3.85%) |
Jan 30, 2003 | 5.219 | 5.230 | 4.916 | 4.961 | 1,309,613 | -0.26(-4.95%) |
Jan 29, 2003 | 5.152 | 5.276 | 5.136 | 5.219 | 715,387 | +0.05(+1.06%) |
Jan 28, 2003 | 5.197 | 5.228 | 5.163 | 5.164 | 649,461 | -0.03(-0.52%) |
Jan 27, 2003 | 5.252 | 5.264 | 5.186 | 5.191 | 372,393 | -0.08(-1.57%) |
Jan 24, 2003 | 5.090 | 5.287 | 5.051 | 5.274 | 1,220,524 | +0.18(+3.43%) |
Jan 23, 2003 | 4.961 | 5.135 | 4.953 | 5.099 | 848,130 | +0.14(+2.90%) |
Jan 22, 2003 | 4.973 | 4.984 | 4.950 | 4.956 | 291,322 | -0.03(-0.67%) |
Jan 21, 2003 | 5.057 | 5.074 | 4.968 | 4.989 | 833,876 | -0.06(-1.27%) |
Jan 17, 2003 | 5.079 | 5.109 | 5.029 | 5.053 | 1,052,145 | -0.04(-0.79%) |
Jan 16, 2003 | 5.276 | 5.276 | 5.081 | 5.094 | 1,283,777 | -0.19(-3.55%) |
Jan 15, 2003 | 5.433 | 5.433 | 5.249 | 5.281 | 2,599,627 | -0.23(-4.18%) |
Jan 14, 2003 | 5.570 | 5.612 | 5.508 | 5.511 | 987,110 | -0.06(-1.05%) |
Jan 13, 2003 | 5.500 | 5.576 | 5.486 | 5.570 | 1,443,247 | +0.07(+1.29%) |
Jan 10, 2003 | 5.483 | 5.539 | 5.468 | 5.499 | 1,503,828 | -0.01(-0.12%) |
Jan 09, 2003 | 5.399 | 5.523 | 5.350 | 5.506 | 1,156,379 | +0.12(+2.17%) |
Jan 08, 2003 | 5.391 | 5.418 | 5.351 | 5.389 | 732,314 | -0.00(-0.02%) |
Jan 07, 2003 | 5.388 | 5.455 | 5.304 | 5.390 | 2,464,211 | -0.01(-0.17%) |
Jan 06, 2003 | 5.054 | 5.427 | 5.054 | 5.399 | 3,339,960 | +0.26(+5.02%) |
Jan 03, 2003 | 4.907 | 5.141 | 4.885 | 5.141 | 1,535,009 | +0.23(+4.76%) |
Jan 02, 2003 | 4.901 | 4.933 | 4.877 | 4.907 | 561,262 | +0.06(+1.20%) |
Dec 31, 2002 | 4.745 | 4.916 | 4.745 | 4.849 | 3,168,017 | +0.10(+2.08%) |
Dec 30, 2002 | 4.748 | 4.810 | 4.726 | 4.750 | 1,918,093 | +0.04(+0.76%) |
Dec 27, 2002 | 4.770 | 4.770 | 4.686 | 4.714 | 1,479,774 | -0.07(-1.41%) |
Dec 26, 2002 | 4.838 | 4.843 | 4.776 | 4.782 | 579,080 | -0.05(-1.05%) |
Dec 24, 2002 | 4.894 | 4.894 | 4.822 | 4.832 | 388,429 | -0.04(-0.81%) |
Dec 23, 2002 | 4.978 | 5.001 | 4.866 | 4.872 | 1,137,671 | -0.12(-2.36%) |
Dec 20, 2002 | 4.759 | 5.006 | 4.714 | 4.989 | 1,611,626 | +0.24(+5.08%) |
Dec 19, 2002 | 4.776 | 4.793 | 4.733 | 4.748 | 1,218,742 | -0.04(-0.87%) |
Dec 18, 2002 | 4.849 | 4.849 | 4.782 | 4.790 | 1,322,086 | -0.07(-1.39%) |
Dec 17, 2002 | 4.827 | 4.939 | 4.804 | 4.857 | 2,932,821 | +0.02(+0.39%) |
Dec 16, 2002 | 4.883 | 4.911 | 4.821 | 4.838 | 1,421,866 | -0.06(-1.26%) |
Dec 13, 2002 | 4.929 | 4.935 | 4.855 | 4.900 | 1,749,714 | -0.03(-0.59%) |
Dec 12, 2002 | 5.058 | 5.058 | 4.894 | 4.929 | 2,415,212 | -0.13(-2.55%) |
Dec 11, 2002 | 4.793 | 5.107 | 4.748 | 5.058 | 4,541,775 | +0.26(+5.40%) |
Dec 10, 2002 | 4.720 | 4.860 | 4.675 | 4.799 | 3,070,019 | +0.08(+1.74%) |
Dec 09, 2002 | 4.793 | 4.804 | 4.618 | 4.717 | 5,611,738 | -0.10(-2.05%) |
Dec 06, 2002 | 4.378 | 4.849 | 4.366 | 4.815 | 49,090,016 | +4.66(+2964.28%) |
Dec 03, 2002 | 0.1571 | 0.1571 | 0.1571 | 0.1571 | 0 | +0.00(+0.00%) |
Dec 02, 2002 | 0.1571 | 0.1571 | 0.1571 | 0.1571 | 0 | +0.00(+0.00%) |
Nov 27, 2002 | 0.1571 | 0.1571 | 0.1571 | 0.1571 | 0 | +0.00(+0.00%) |
Nov 26, 2002 | 0.1571 | 0.1571 | 0.1571 | 0.1571 | 0 | +0.00(+0.00%) |
Nov 25, 2002 | 0.1571 | 0.1571 | 0.1571 | 0.1571 | 0 | +0.00(+0.00%) |
Nov 22, 2002 | 0.1571 | 0.1571 | 0.1571 | 0.1571 | 0 | +0.00(+0.00%) |
Nov 21, 2002 | 0.1571 | 0.1571 | 0.1571 | 0.1571 | 0 | +0.00(+0.00%) |
Nov 20, 2002 | 0.1571 | 0.1571 | 0.1571 | 0.1571 | 0 | +0.00(+0.00%) |
Nov 19, 2002 | 0.1571 | 0.1571 | 0.1571 | 0.1571 | 0 | +0.00(+0.00%) |
Nov 18, 2002 | 0.1571 | 0.1571 | 0.1571 | 0.1571 | 0 | +0.00(+0.00%) |
Nov 15, 2002 | 0.1571 | 0.1571 | 0.1571 | 0.1571 | 0 | +0.00(+0.00%) |
Nov 14, 2002 | 0.1571 | 0.1571 | 0.1571 | 0.1571 | 0 | +0.00(+0.00%) |
Nov 13, 2002 | 0.1571 | 0.1571 | 0.1571 | 0.1571 | 0 | +0.00(+0.00%) |
Nov 12, 2002 | 0.1571 | 0.1571 | 0.1571 | 0.1571 | 0 | +0.00(+0.00%) |
Nov 11, 2002 | 0.1571 | 0.1571 | 0.1571 | 0.1571 | 0 | +0.00(+0.00%) |
Nov 08, 2002 | 0.1571 | 0.1571 | 0.1571 | 0.1571 | 0 | +0.00(+0.00%) |
Nov 07, 2002 | 0.1571 | 0.1571 | 0.1571 | 0.1571 | 0 | +0.00(+0.00%) |
Nov 06, 2002 | 0.1571 | 0.1571 | 0.1571 | 0.1571 | 0 | +0.00(+0.00%) |
Nov 05, 2002 | 0.1571 | 0.1571 | 0.1571 | 0.1571 | 0 | +0.00(+0.00%) |
Nov 04, 2002 | 0.1571 | 0.1571 | 0.1571 | 0.1571 | 0 | +0.00(+0.00%) |
Nov 01, 2002 | 0.1571 | 0.1571 | 0.1571 | 0.1571 | 0 | +0.00(+0.00%) |
Oct 31, 2002 | 0.1571 | 0.1571 | 0.1571 | 0.1571 | 0 | +0.00(+0.00%) |
Oct 30, 2002 | 0.1571 | 0.1571 | 0.1571 | 0.1571 | 0 | +0.00(+0.00%) |
Oct 29, 2002 | 0.1571 | 0.1571 | 0.1571 | 0.1571 | 0 | +0.00(+0.00%) |
Oct 28, 2002 | 0.1571 | 0.1571 | 0.1571 | 0.1571 | 0 | +0.00(+0.00%) |
Oct 25, 2002 | 0.1571 | 0.1571 | 0.1571 | 0.1571 | 0 | +0.00(+0.00%) |
Oct 24, 2002 | 0.1571 | 0.1571 | 0.1571 | 0.1571 | 0 | +0.00(+0.00%) |
Oct 23, 2002 | 0.1571 | 0.1571 | 0.1571 | 0.1571 | 0 | +0.00(+0.00%) |
Oct 22, 2002 | 0.1571 | 0.1571 | 0.1571 | 0.1571 | 0 | +0.00(+0.00%) |
Oct 21, 2002 | 0.1571 | 0.1571 | 0.1571 | 0.1571 | 0 | +0.00(+0.00%) |
Oct 18, 2002 | 0.1571 | 0.1571 | 0.1571 | 0.1571 | 0 | +0.00(+0.00%) |
Oct 17, 2002 | 0.1571 | 0.1571 | 0.1571 | 0.1571 | 0 | +0.00(+0.00%) |
Oct 16, 2002 | 0.1571 | 0.1571 | 0.1571 | 0.1571 | 0 | +0.00(+0.00%) |
Oct 15, 2002 | 0.1571 | 0.1571 | 0.1571 | 0.1571 | 0 | +0.00(+0.00%) |
Oct 14, 2002 | 0.1571 | 0.1571 | 0.1571 | 0.1571 | 0 | +0.00(+0.00%) |
Oct 11, 2002 | 0.1571 | 0.1571 | 0.1571 | 0.1571 | 0 | +0.00(+0.00%) |
Oct 10, 2002 | 0.1571 | 0.1571 | 0.1571 | 0.1571 | 0 | +0.00(+0.00%) |
Oct 09, 2002 | 0.1571 | 0.1571 | 0.1571 | 0.1571 | 0 | +0.00(+0.00%) |
Oct 08, 2002 | 0.1571 | 0.1571 | 0.1571 | 0.1571 | 0 | +0.00(+0.00%) |
Oct 07, 2002 | 0.1571 | 0.1571 | 0.1571 | 0.1571 | 0 | +0.00(+0.00%) |
Oct 04, 2002 | 0.1571 | 0.1571 | 0.1571 | 0.1571 | 0 | +0.00(+0.00%) |
Oct 03, 2002 | 0.1571 | 0.1571 | 0.1571 | 0.1571 | 0 | +0.00(+0.00%) |
Oct 02, 2002 | 0.1571 | 0.1571 | 0.1571 | 0.1571 | 0 | +0.00(+0.00%) |