Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 3.525 | 3.575 | 3.500 | 3.505 | 642,000 | -0.02(-0.43%) |
May 29, 2003 | 3.400 | 3.575 | 3.400 | 3.520 | 969,500 | +0.12(+3.68%) |
May 28, 2003 | 3.325 | 3.620 | 3.310 | 3.395 | 1,772,500 | -0.24(-6.60%) |
May 27, 2003 | 3.770 | 3.775 | 3.500 | 3.635 | 879,200 | -0.09(-2.42%) |
May 23, 2003 | 3.810 | 3.820 | 3.720 | 3.725 | 470,100 | -0.03(-0.93%) |
May 22, 2003 | 3.930 | 3.930 | 3.715 | 3.760 | 1,265,300 | -0.17(-4.20%) |
May 21, 2003 | 3.825 | 3.975 | 3.775 | 3.925 | 645,900 | +0.05(+1.29%) |
May 20, 2003 | 3.875 | 3.925 | 3.835 | 3.875 | 764,500 | +0.15(+4.03%) |
May 19, 2003 | 3.855 | 3.870 | 3.715 | 3.725 | 499,900 | -0.15(-3.87%) |
May 16, 2003 | 3.875 | 3.975 | 3.865 | 3.875 | 831,700 | -0.02(-0.64%) |
May 15, 2003 | 3.960 | 3.965 | 3.855 | 3.900 | 816,800 | -0.06(-1.52%) |
May 14, 2003 | 3.775 | 3.995 | 3.775 | 3.960 | 1,776,100 | +0.22(+5.88%) |
May 13, 2003 | 3.535 | 3.750 | 3.530 | 3.740 | 1,567,800 | +0.23(+6.55%) |
May 12, 2003 | 3.400 | 3.585 | 3.355 | 3.510 | 1,312,000 | +0.11(+3.24%) |
May 09, 2003 | 3.435 | 3.450 | 3.225 | 3.400 | 1,855,700 | -0.02(-0.44%) |
May 08, 2003 | 3.600 | 3.710 | 3.395 | 3.415 | 1,543,800 | -0.19(-5.40%) |
May 07, 2003 | 3.750 | 3.750 | 3.600 | 3.610 | 1,737,600 | -0.15(-3.99%) |
May 06, 2003 | 3.725 | 3.795 | 3.600 | 3.760 | 2,700,500 | +0.03(+0.94%) |
May 05, 2003 | 3.860 | 3.875 | 3.725 | 3.725 | 734,600 | -0.13(-3.50%) |
May 02, 2003 | 3.675 | 3.870 | 3.670 | 3.860 | 992,900 | +0.08(+2.25%) |
May 01, 2003 | 3.890 | 3.890 | 3.725 | 3.775 | 1,084,900 | -0.11(-2.83%) |
Apr 30, 2003 | 3.840 | 4.050 | 3.830 | 3.885 | 1,739,100 | +0.04(+1.04%) |
Apr 29, 2003 | 3.900 | 3.975 | 3.785 | 3.845 | 458,500 | -0.05(-1.41%) |
Apr 28, 2003 | 3.800 | 3.930 | 3.800 | 3.900 | 507,200 | +0.02(+0.65%) |
Apr 25, 2003 | 3.955 | 3.955 | 3.775 | 3.875 | 405,400 | -0.08(-2.02%) |
Apr 24, 2003 | 3.975 | 3.980 | 3.820 | 3.955 | 511,700 | +0.02(+0.38%) |
Apr 23, 2003 | 3.950 | 3.990 | 3.870 | 3.940 | 753,200 | -0.01(-0.25%) |
Apr 22, 2003 | 4.025 | 4.025 | 3.885 | 3.950 | 817,000 | -0.05(-1.25%) |
Apr 21, 2003 | 3.865 | 4.050 | 3.865 | 4.000 | 1,247,200 | +0.19(+4.85%) |
Apr 17, 2003 | 3.815 | 3.870 | 3.745 | 3.815 | 908,100 | +0.00(+0.00%) |
Apr 16, 2003 | 3.710 | 3.870 | 3.710 | 3.815 | 1,101,700 | +0.10(+2.69%) |
Apr 15, 2003 | 3.650 | 3.725 | 3.620 | 3.715 | 793,900 | -0.01(-0.27%) |
Apr 14, 2003 | 3.750 | 3.790 | 3.640 | 3.725 | 758,600 | -0.02(-0.67%) |
Apr 11, 2003 | 3.725 | 3.760 | 3.630 | 3.750 | 1,038,200 | +0.04(+1.21%) |
Apr 10, 2003 | 3.650 | 3.865 | 3.625 | 3.705 | 814,900 | +0.01(+0.27%) |
Apr 09, 2003 | 3.510 | 3.695 | 3.400 | 3.695 | 1,984,000 | +0.15(+4.08%) |
Apr 08, 2003 | 3.775 | 3.825 | 3.545 | 3.550 | 1,228,200 | -0.32(-8.15%) |
Apr 07, 2003 | 4.175 | 4.275 | 3.580 | 3.865 | 2,908,400 | -0.30(-7.20%) |
Apr 04, 2003 | 3.990 | 4.250 | 3.945 | 4.165 | 2,286,900 | +0.19(+4.65%) |
Apr 03, 2003 | 3.925 | 3.990 | 3.875 | 3.980 | 1,513,900 | +0.10(+2.71%) |
Apr 02, 2003 | 3.735 | 3.965 | 3.705 | 3.875 | 1,850,000 | +0.19(+5.16%) |
Apr 01, 2003 | 3.775 | 3.790 | 3.600 | 3.685 | 912,100 | -0.02(-0.41%) |
Mar 31, 2003 | 3.550 | 3.720 | 3.500 | 3.700 | 1,457,600 | +0.16(+4.37%) |
Mar 28, 2003 | 3.280 | 3.565 | 3.280 | 3.545 | 2,261,700 | +0.31(+9.75%) |
Mar 27, 2003 | 3.185 | 3.280 | 3.080 | 3.230 | 420,900 | +0.04(+1.41%) |
Mar 26, 2003 | 3.365 | 3.370 | 3.150 | 3.185 | 806,500 | -0.18(-5.35%) |
Mar 25, 2003 | 3.400 | 3.445 | 3.335 | 3.365 | 496,900 | -0.01(-0.30%) |
Mar 24, 2003 | 3.440 | 3.450 | 3.325 | 3.375 | 572,300 | -0.00(-0.15%) |
Mar 21, 2003 | 3.440 | 3.450 | 3.280 | 3.380 | 497,400 | -0.04(-1.31%) |
Mar 20, 2003 | 3.300 | 3.485 | 3.275 | 3.425 | 718,100 | +0.08(+2.54%) |
Mar 19, 2003 | 3.245 | 3.365 | 3.235 | 3.340 | 512,400 | +0.15(+4.54%) |
Mar 18, 2003 | 3.200 | 3.200 | 3.055 | 3.195 | 807,800 | -0.02(-0.62%) |
Mar 17, 2003 | 3.150 | 3.230 | 3.000 | 3.215 | 677,200 | +0.06(+1.90%) |
Mar 14, 2003 | 3.250 | 3.250 | 3.150 | 3.155 | 1,170,900 | -0.10(-2.92%) |
Mar 13, 2003 | 3.245 | 3.350 | 3.175 | 3.250 | 687,800 | +0.03(+0.93%) |
Mar 12, 2003 | 3.300 | 3.450 | 3.170 | 3.220 | 1,452,900 | -0.08(-2.42%) |
Mar 11, 2003 | 3.365 | 3.390 | 3.210 | 3.300 | 1,280,100 | -0.07(-1.93%) |
Mar 10, 2003 | 3.120 | 3.400 | 3.120 | 3.365 | 2,178,200 | +0.31(+10.15%) |
Mar 07, 2003 | 3.000 | 3.115 | 2.925 | 3.055 | 1,369,200 | +0.06(+1.83%) |
Mar 06, 2003 | 2.750 | 3.015 | 2.750 | 3.000 | 1,880,400 | +0.28(+10.29%) |
Mar 05, 2003 | 2.580 | 2.750 | 2.535 | 2.720 | 1,000,600 | +0.14(+5.43%) |
Mar 04, 2003 | 2.625 | 2.645 | 2.525 | 2.580 | 590,100 | -0.07(-2.64%) |
Mar 03, 2003 | 2.725 | 2.775 | 2.610 | 2.650 | 664,400 | -0.02(-0.93%) |
Feb 28, 2003 | 2.690 | 2.700 | 2.575 | 2.675 | 510,200 | +0.03(+1.33%) |
Feb 27, 2003 | 2.690 | 2.750 | 2.600 | 2.640 | 532,000 | -0.01(-0.38%) |
Feb 26, 2003 | 2.675 | 2.865 | 2.650 | 2.650 | 808,100 | -0.04(-1.67%) |
Feb 25, 2003 | 2.625 | 2.875 | 2.625 | 2.695 | 660,600 | +0.03(+1.13%) |
Feb 24, 2003 | 2.640 | 2.675 | 2.550 | 2.665 | 1,219,100 | +0.07(+2.70%) |
Feb 21, 2003 | 2.575 | 2.625 | 2.525 | 2.595 | 477,900 | +0.02(+0.78%) |
Feb 20, 2003 | 2.605 | 2.675 | 2.555 | 2.575 | 340,800 | -0.03(-1.15%) |
Feb 19, 2003 | 2.635 | 2.675 | 2.575 | 2.605 | 743,700 | -0.04(-1.51%) |
Feb 18, 2003 | 2.685 | 2.735 | 2.570 | 2.645 | 470,300 | -0.04(-1.49%) |
Feb 14, 2003 | 2.535 | 2.700 | 2.530 | 2.685 | 874,200 | +0.16(+6.34%) |
Feb 13, 2003 | 2.550 | 2.590 | 2.500 | 2.525 | 1,090,600 | -0.04(-1.37%) |
Feb 12, 2003 | 2.550 | 2.595 | 2.525 | 2.560 | 1,811,500 | +0.01(+0.39%) |
Feb 11, 2003 | 2.375 | 2.550 | 2.355 | 2.550 | 1,356,600 | +0.15(+6.25%) |
Feb 10, 2003 | 2.475 | 2.480 | 2.360 | 2.400 | 755,400 | -0.10(-4.00%) |
Feb 07, 2003 | 2.525 | 2.540 | 2.425 | 2.500 | 1,109,600 | -0.02(-0.60%) |
Feb 06, 2003 | 2.400 | 2.535 | 2.355 | 2.515 | 906,500 | +0.04(+1.82%) |
Feb 05, 2003 | 2.250 | 2.470 | 2.250 | 2.470 | 1,602,800 | +0.27(+12.27%) |
Feb 04, 2003 | 2.165 | 2.240 | 2.125 | 2.200 | 893,600 | +0.03(+1.38%) |
Feb 03, 2003 | 2.000 | 2.175 | 2.000 | 2.170 | 315,600 | +0.12(+5.85%) |
Jan 31, 2003 | 1.985 | 2.075 | 1.975 | 2.050 | 618,200 | +0.00(+0.00%) |
Jan 30, 2003 | 2.100 | 2.160 | 2.000 | 2.050 | 595,400 | -0.05(-2.38%) |
Jan 29, 2003 | 1.940 | 2.105 | 1.800 | 2.100 | 678,100 | +0.15(+7.69%) |
Jan 28, 2003 | 1.850 | 1.950 | 1.840 | 1.950 | 288,800 | +0.12(+6.85%) |
Jan 27, 2003 | 1.775 | 1.850 | 1.690 | 1.825 | 206,900 | -0.01(-0.54%) |
Jan 24, 2003 | 1.890 | 1.925 | 1.830 | 1.835 | 390,800 | -0.02(-1.08%) |
Jan 23, 2003 | 1.800 | 1.945 | 1.800 | 1.855 | 259,700 | +0.01(+0.82%) |
Jan 22, 2003 | 1.875 | 1.875 | 1.820 | 1.840 | 400,700 | -0.08(-4.42%) |
Jan 21, 2003 | 1.975 | 1.985 | 1.910 | 1.925 | 379,700 | -0.06(-3.27%) |
Jan 17, 2003 | 2.025 | 2.080 | 1.985 | 1.990 | 672,000 | -0.03(-1.49%) |
Jan 16, 2003 | 1.840 | 2.025 | 1.820 | 2.020 | 1,471,900 | +0.14(+7.45%) |
Jan 15, 2003 | 1.975 | 1.975 | 1.880 | 1.880 | 812,400 | -0.10(-5.05%) |
Jan 14, 2003 | 2.010 | 2.025 | 1.925 | 1.980 | 563,300 | -0.06(-2.94%) |
Jan 13, 2003 | 2.080 | 2.090 | 2.010 | 2.040 | 584,100 | -0.04(-2.16%) |
Jan 10, 2003 | 2.125 | 2.125 | 2.050 | 2.085 | 650,700 | -0.02(-1.18%) |
Jan 09, 2003 | 2.030 | 2.180 | 2.030 | 2.110 | 275,200 | +0.02(+1.20%) |
Jan 08, 2003 | 2.195 | 2.210 | 2.080 | 2.085 | 454,800 | -0.10(-4.79%) |
Jan 07, 2003 | 2.280 | 2.295 | 2.125 | 2.190 | 327,700 | -0.12(-5.40%) |
Jan 06, 2003 | 2.305 | 2.390 | 2.270 | 2.315 | 330,000 | +0.06(+2.66%) |
Jan 03, 2003 | 2.215 | 2.315 | 2.190 | 2.255 | 264,200 | +0.08(+3.68%) |
Jan 02, 2003 | 2.265 | 2.275 | 2.175 | 2.175 | 536,900 | -0.08(-3.76%) |
Dec 31, 2002 | 2.250 | 2.375 | 2.175 | 2.260 | 959,600 | +0.07(+3.20%) |
Dec 30, 2002 | 2.265 | 2.275 | 2.125 | 2.190 | 590,000 | -0.05(-2.23%) |
Dec 27, 2002 | 2.180 | 2.250 | 2.180 | 2.240 | 557,500 | +0.08(+3.46%) |
Dec 26, 2002 | 2.190 | 2.250 | 2.150 | 2.165 | 241,200 | +0.02(+0.70%) |
Dec 24, 2002 | 2.225 | 2.250 | 2.100 | 2.150 | 184,500 | -0.05(-2.27%) |
Dec 23, 2002 | 2.250 | 2.255 | 2.200 | 2.200 | 405,000 | -0.05(-2.22%) |
Dec 20, 2002 | 2.290 | 2.295 | 2.215 | 2.250 | 194,200 | -0.04(-1.75%) |
Dec 19, 2002 | 2.300 | 2.310 | 2.200 | 2.290 | 182,200 | -0.01(-0.43%) |
Dec 18, 2002 | 2.450 | 2.450 | 2.200 | 2.300 | 385,800 | -0.16(-6.31%) |
Dec 17, 2002 | 2.455 | 2.600 | 2.430 | 2.455 | 903,500 | +0.00(+0.00%) |
Dec 16, 2002 | 2.265 | 2.475 | 2.200 | 2.455 | 677,400 | +0.32(+14.99%) |
Dec 13, 2002 | 2.280 | 2.300 | 2.125 | 2.135 | 324,800 | -0.12(-5.11%) |
Dec 12, 2002 | 2.150 | 2.335 | 2.055 | 2.250 | 951,600 | +0.28(+14.21%) |
Dec 11, 2002 | 2.000 | 2.030 | 1.815 | 1.970 | 868,900 | -0.11(-5.06%) |
Dec 10, 2002 | 2.135 | 2.150 | 2.015 | 2.075 | 593,700 | -0.06(-2.81%) |
Dec 09, 2002 | 2.250 | 2.255 | 2.125 | 2.135 | 399,300 | -0.13(-5.74%) |
Dec 06, 2002 | 2.500 | 2.505 | 2.150 | 2.265 | 1,685,200 | -0.33(-12.88%) |
Dec 05, 2002 | 2.400 | 2.600 | 2.250 | 2.600 | 1,217,300 | +0.37(+16.59%) |
Dec 04, 2002 | 2.075 | 2.245 | 2.055 | 2.230 | 220,200 | +0.16(+7.73%) |
Dec 03, 2002 | 2.030 | 2.080 | 2.025 | 2.070 | 246,100 | -0.01(-0.48%) |
Dec 02, 2002 | 2.150 | 2.150 | 2.000 | 2.080 | 397,700 | -0.07(-3.26%) |
Nov 29, 2002 | 2.180 | 2.200 | 2.150 | 2.150 | 163,600 | -0.02(-1.15%) |
Nov 27, 2002 | 2.125 | 2.215 | 2.125 | 2.175 | 441,400 | +0.06(+2.84%) |
Nov 26, 2002 | 2.075 | 2.125 | 2.000 | 2.115 | 592,200 | +0.04(+1.93%) |
Nov 25, 2002 | 1.875 | 2.110 | 1.845 | 2.075 | 755,900 | +0.25(+13.39%) |
Nov 22, 2002 | 1.580 | 1.870 | 1.580 | 1.830 | 959,700 | +0.26(+16.19%) |
Nov 21, 2002 | 1.575 | 1.620 | 1.550 | 1.575 | 281,400 | +0.00(+0.00%) |
Nov 20, 2002 | 1.555 | 1.615 | 1.540 | 1.575 | 405,000 | -0.02(-1.25%) |
Nov 19, 2002 | 1.575 | 1.650 | 1.535 | 1.595 | 182,100 | -0.05(-3.04%) |
Nov 18, 2002 | 1.670 | 1.690 | 1.600 | 1.645 | 304,800 | -0.02(-1.50%) |
Nov 15, 2002 | 1.700 | 1.715 | 1.470 | 1.670 | 586,900 | -0.06(-3.19%) |
Nov 14, 2002 | 1.400 | 1.750 | 1.400 | 1.725 | 520,700 | +0.35(+25.00%) |
Nov 13, 2002 | 1.440 | 1.530 | 1.325 | 1.380 | 442,700 | -0.10(-6.44%) |
Nov 12, 2002 | 1.535 | 1.535 | 1.430 | 1.475 | 255,700 | -0.06(-3.91%) |
Nov 11, 2002 | 1.485 | 1.580 | 1.485 | 1.535 | 433,800 | +0.05(+3.72%) |
Nov 08, 2002 | 1.700 | 1.700 | 1.390 | 1.480 | 859,500 | -0.22(-12.94%) |
Nov 07, 2002 | 1.875 | 1.875 | 1.635 | 1.700 | 821,200 | -0.18(-9.57%) |
Nov 06, 2002 | 1.755 | 1.925 | 1.700 | 1.880 | 510,700 | +0.17(+10.26%) |
Nov 05, 2002 | 1.700 | 1.790 | 1.650 | 1.705 | 358,000 | +0.01(+0.29%) |
Nov 04, 2002 | 1.795 | 1.815 | 1.650 | 1.700 | 484,700 | +0.05(+3.03%) |
Nov 01, 2002 | 1.630 | 1.725 | 1.550 | 1.650 | 786,300 | +0.02(+1.23%) |
Oct 31, 2002 | 1.375 | 1.635 | 1.375 | 1.630 | 1,599,100 | +0.25(+18.55%) |
Oct 30, 2002 | 1.220 | 1.375 | 1.125 | 1.375 | 19,390,000 | +0.20(+16.53%) |
Oct 29, 2002 | 1.250 | 1.270 | 1.100 | 1.180 | 662,000 | -0.10(-8.17%) |
Oct 28, 2002 | 1.325 | 1.445 | 1.285 | 1.285 | 955,600 | +0.06(+4.90%) |
Oct 25, 2002 | 1.155 | 1.260 | 1.100 | 1.225 | 578,600 | +0.12(+11.36%) |
Oct 24, 2002 | 0.9400 | 1.230 | 0.9100 | 1.100 | 616,500 | +0.20(+21.55%) |
Oct 23, 2002 | 0.8750 | 0.9350 | 0.8650 | 0.9050 | 294,200 | +0.06(+6.47%) |
Oct 22, 2002 | 0.9100 | 0.9250 | 0.8450 | 0.8500 | 354,000 | -0.04(-3.95%) |
Oct 21, 2002 | 0.8800 | 0.9650 | 0.8550 | 0.8850 | 381,100 | +0.03(+3.51%) |
Oct 18, 2002 | 0.8850 | 0.8850 | 0.8500 | 0.8550 | 156,300 | -0.03(-2.84%) |
Oct 17, 2002 | 0.9250 | 0.9650 | 0.8600 | 0.8800 | 310,600 | +0.01(+0.57%) |
Oct 16, 2002 | 0.9900 | 1.025 | 0.8550 | 0.8750 | 449,800 | -0.09(-9.33%) |
Oct 15, 2002 | 0.9850 | 1.025 | 0.9250 | 0.9650 | 371,200 | +0.09(+10.92%) |
Oct 14, 2002 | 0.9050 | 0.9850 | 0.8650 | 0.8700 | 335,200 | -0.01(-0.57%) |
Oct 11, 2002 | 0.8300 | 0.9850 | 0.8250 | 0.8750 | 596,500 | +0.09(+11.46%) |
Oct 10, 2002 | 0.6900 | 0.8250 | 0.6650 | 0.7850 | 393,600 | +0.11(+17.16%) |
Oct 09, 2002 | 0.7200 | 0.7350 | 0.6600 | 0.6700 | 678,600 | -0.05(-6.94%) |
Oct 08, 2002 | 0.7750 | 0.7900 | 0.6300 | 0.7200 | 975,300 | +0.03(+4.35%) |
Oct 07, 2002 | 0.9500 | 0.9500 | 0.6200 | 0.6900 | 1,100,100 | -0.55(-44.35%) |
Oct 02, 2002 | 1.300 | 1.310 | 1.225 | 1.240 | 240,500 | -0.10(-7.46%) |
Oct 01, 2002 | 1.405 | 1.410 | 1.250 | 1.340 | 220,800 | -0.06(-4.29%) |
Sep 30, 2002 | 1.375 | 1.525 | 1.335 | 1.400 | 427,100 | +0.04(+3.32%) |
Sep 27, 2002 | 1.565 | 1.585 | 1.315 | 1.355 | 350,400 | -0.21(-13.14%) |
Sep 26, 2002 | 1.550 | 1.595 | 1.530 | 1.560 | 474,200 | +0.04(+2.30%) |
Sep 25, 2002 | 1.465 | 1.550 | 1.300 | 1.525 | 597,800 | +0.15(+10.91%) |
Sep 24, 2002 | 1.250 | 1.375 | 1.235 | 1.375 | 448,300 | +0.07(+5.36%) |
Sep 23, 2002 | 1.500 | 1.500 | 1.200 | 1.305 | 798,100 | -0.19(-12.71%) |
Sep 20, 2002 | 1.500 | 1.525 | 1.355 | 1.495 | 394,900 | +0.01(+0.34%) |
Sep 19, 2002 | 1.595 | 1.595 | 1.470 | 1.490 | 476,800 | -0.10(-6.58%) |
Sep 18, 2002 | 1.680 | 1.680 | 1.565 | 1.595 | 249,000 | -0.07(-4.49%) |
Sep 17, 2002 | 1.690 | 1.710 | 1.625 | 1.670 | 331,800 | +0.02(+1.21%) |
Sep 16, 2002 | 1.650 | 1.700 | 1.595 | 1.650 | 260,300 | +0.01(+0.92%) |
Sep 13, 2002 | 1.550 | 1.700 | 1.525 | 1.635 | 282,700 | +0.08(+5.48%) |
Sep 12, 2002 | 1.575 | 1.595 | 1.500 | 1.550 | 266,900 | -0.04(-2.82%) |
Sep 11, 2002 | 1.640 | 1.670 | 1.525 | 1.595 | 198,500 | +0.02(+1.27%) |
Sep 10, 2002 | 1.580 | 1.625 | 1.550 | 1.575 | 326,500 | -0.03(-1.56%) |
Sep 09, 2002 | 1.630 | 1.635 | 1.470 | 1.600 | 348,100 | -0.03(-1.84%) |
Sep 06, 2002 | 1.510 | 1.630 | 1.475 | 1.630 | 483,900 | +0.12(+7.95%) |
Sep 05, 2002 | 1.560 | 1.585 | 1.500 | 1.510 | 2,210,000 | -0.06(-3.82%) |
Sep 04, 2002 | 1.595 | 1.620 | 1.560 | 1.570 | 469,600 | -0.04(-2.79%) |
Sep 03, 2002 | 1.750 | 1.750 | 1.565 | 1.615 | 592,400 | -0.20(-10.77%) |
Aug 30, 2002 | 1.850 | 1.850 | 1.750 | 1.810 | 226,000 | -0.04(-2.16%) |
Aug 29, 2002 | 1.860 | 1.875 | 1.665 | 1.850 | 627,200 | -0.16(-7.96%) |
Aug 28, 2002 | 2.120 | 2.120 | 1.900 | 2.010 | 615,600 | -0.16(-7.37%) |
Aug 27, 2002 | 2.485 | 2.495 | 2.140 | 2.170 | 604,500 | -0.19(-8.05%) |
Aug 26, 2002 | 2.250 | 2.475 | 2.250 | 2.360 | 607,400 | +0.31(+15.40%) |
Aug 23, 2002 | 2.255 | 2.325 | 2.010 | 2.045 | 287,400 | -0.16(-7.26%) |
Aug 22, 2002 | 2.000 | 2.295 | 1.950 | 2.205 | 461,500 | +0.21(+10.25%) |
Aug 21, 2002 | 1.865 | 2.000 | 1.850 | 2.000 | 431,800 | +0.19(+10.19%) |
Aug 20, 2002 | 1.925 | 1.945 | 1.750 | 1.815 | 222,500 | -0.04(-1.89%) |
Aug 16, 2002 | 1.750 | 1.855 | 1.655 | 1.850 | 413,600 | +0.21(+12.46%) |
Aug 15, 2002 | 1.550 | 1.645 | 1.520 | 1.645 | 3,500,000 | +0.12(+8.22%) |
Aug 14, 2002 | 1.400 | 1.575 | 1.385 | 1.520 | 619,000 | +0.17(+12.18%) |
Aug 13, 2002 | 1.360 | 1.440 | 1.335 | 1.355 | 893,400 | +0.00(+0.37%) |
Aug 12, 2002 | 1.500 | 1.500 | 1.325 | 1.350 | 762,200 | -0.22(-14.01%) |
Aug 07, 2002 | 1.900 | 1.900 | 1.555 | 1.570 | 595,300 | -0.20(-11.55%) |
Aug 06, 2002 | 1.525 | 1.775 | 1.425 | 1.775 | 1,159,100 | +0.44(+33.46%) |
Aug 05, 2002 | 1.675 | 1.675 | 1.250 | 1.330 | 1,281,400 | -0.29(-17.90%) |
Aug 02, 2002 | 2.000 | 2.000 | 1.565 | 1.620 | 1,840,000 | -0.47(-22.49%) |
Jul 31, 2002 | 2.110 | 2.170 | 2.025 | 2.090 | 404,700 | -0.02(-0.71%) |
Jul 30, 2002 | 2.100 | 2.190 | 2.000 | 2.105 | 469,700 | +0.06(+2.68%) |
Jul 29, 2002 | 2.125 | 2.325 | 2.000 | 2.050 | 701,900 | +0.05(+2.50%) |
Jul 26, 2002 | 2.075 | 2.095 | 1.890 | 2.000 | 636,200 | -0.14(-6.54%) |
Jul 25, 2002 | 2.575 | 2.590 | 2.025 | 2.140 | 528,400 | -0.36(-14.40%) |
Jul 24, 2002 | 2.250 | 2.500 | 2.025 | 2.500 | 459,300 | +0.12(+5.26%) |
Jul 23, 2002 | 2.325 | 2.430 | 2.170 | 2.375 | 402,700 | +0.08(+3.26%) |
Jul 22, 2002 | 2.600 | 2.650 | 2.150 | 2.300 | 542,600 | -0.23(-8.91%) |
Jul 19, 2002 | 2.700 | 2.775 | 2.505 | 2.525 | 364,300 | -0.38(-13.08%) |
Jul 17, 2002 | 3.070 | 3.100 | 2.875 | 2.905 | 174,300 | -0.12(-3.97%) |
Jul 12, 2002 | 3.085 | 3.160 | 3.005 | 3.025 | 518,900 | -0.01(-0.33%) |
Jul 11, 2002 | 3.000 | 3.080 | 2.975 | 3.035 | 331,200 | +0.01(+0.33%) |
Jul 10, 2002 | 3.140 | 3.195 | 2.950 | 3.025 | 288,100 | -0.06(-2.10%) |
Jul 09, 2002 | 3.125 | 3.235 | 3.075 | 3.090 | 138,400 | -0.04(-1.12%) |
Jul 08, 2002 | 3.250 | 3.250 | 3.125 | 3.125 | 331,500 | -0.12(-3.85%) |
Jul 05, 2002 | 3.100 | 3.250 | 3.060 | 3.250 | 2,150,000 | +0.30(+10.17%) |
Jul 04, 2002 | 3.375 | 3.375 | 2.950 | 2.950 | 997,100 | +0.00(+0.00%) |
Jul 03, 2002 | 3.375 | 3.375 | 2.950 | 2.950 | 997,100 | -0.47(-13.87%) |
Jul 02, 2002 | 3.675 | 3.675 | 3.330 | 3.425 | 378,600 | -0.30(-8.05%) |
Jul 01, 2002 | 3.870 | 3.870 | 3.600 | 3.725 | 315,900 | -0.15(-3.87%) |
Jun 28, 2002 | 3.770 | 3.945 | 3.685 | 3.875 | 942,800 | +0.00(+0.13%) |
Jun 27, 2002 | 3.850 | 3.880 | 3.550 | 3.870 | 223,700 | +0.10(+2.52%) |
Jun 26, 2002 | 3.650 | 3.775 | 3.450 | 3.775 | 213,900 | -0.02(-0.66%) |
Jun 25, 2002 | 3.850 | 3.970 | 3.750 | 3.800 | 358,900 | +0.26(+7.50%) |
Jun 21, 2002 | 3.675 | 3.675 | 3.500 | 3.535 | 1,550,000 | +0.04(+1.00%) |
Jun 20, 2002 | 3.725 | 3.740 | 3.500 | 3.500 | 317,800 | -0.10(-2.78%) |
Jun 19, 2002 | 3.800 | 3.830 | 3.600 | 3.600 | 682,200 | -0.04(-1.10%) |
Jun 18, 2002 | 3.825 | 3.825 | 3.500 | 3.640 | 608,900 | -0.07(-2.02%) |
Jun 17, 2002 | 3.500 | 3.750 | 3.445 | 3.715 | 946,200 | +0.38(+11.39%) |
Jun 14, 2002 | 3.155 | 3.400 | 3.050 | 3.335 | 692,700 | +0.21(+6.72%) |
Jun 12, 2002 | 3.050 | 3.160 | 3.035 | 3.125 | 383,300 | +0.12(+3.82%) |
Jun 11, 2002 | 3.075 | 3.105 | 3.005 | 3.010 | 255,100 | +0.03(+1.01%) |
Jun 10, 2002 | 2.950 | 3.125 | 2.825 | 2.980 | 1,254,900 | +0.15(+5.49%) |
Jun 07, 2002 | 3.040 | 3.050 | 2.815 | 2.825 | 701,500 | -0.21(-7.07%) |
Jun 06, 2002 | 3.125 | 3.180 | 3.025 | 3.040 | 453,900 | -0.08(-2.72%) |