Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 8.920 | 9.001 | 8.800 | 9.000 | 681,334 | +0.07(+0.75%) |
Jun 27, 2003 | 9.067 | 9.100 | 8.807 | 8.933 | 240,600 | -0.13(-1.47%) |
Jun 26, 2003 | 9.167 | 9.227 | 8.880 | 9.067 | 762,450 | +0.03(+0.30%) |
Jun 25, 2003 | 8.600 | 9.040 | 8.247 | 9.040 | 910,650 | +0.91(+11.15%) |
Jun 24, 2003 | 8.533 | 8.593 | 7.733 | 8.133 | 752,550 | -0.35(-4.16%) |
Jun 23, 2003 | 8.980 | 9.033 | 8.167 | 8.487 | 189,000 | -0.41(-4.64%) |
Jun 20, 2003 | 8.734 | 8.927 | 8.707 | 8.900 | 213,000 | +0.13(+1.52%) |
Jun 19, 2003 | 8.813 | 8.873 | 8.700 | 8.767 | 337,650 | -0.19(-2.08%) |
Jun 18, 2003 | 9.207 | 9.233 | 8.847 | 8.953 | 634,500 | -0.28(-3.03%) |
Jun 17, 2003 | 8.900 | 9.307 | 8.900 | 9.233 | 497,250 | +0.29(+3.28%) |
Jun 16, 2003 | 8.700 | 8.973 | 8.600 | 8.940 | 380,250 | +0.14(+1.59%) |
Jun 13, 2003 | 8.667 | 8.867 | 8.413 | 8.800 | 663,450 | +0.15(+1.69%) |
Jun 12, 2003 | 8.673 | 8.700 | 8.360 | 8.653 | 741,900 | -0.03(-0.38%) |
Jun 11, 2003 | 8.347 | 8.793 | 8.200 | 8.687 | 814,650 | +0.43(+5.25%) |
Jun 10, 2003 | 8.433 | 8.547 | 8.087 | 8.253 | 142,050 | -0.15(-1.75%) |
Jun 09, 2003 | 8.467 | 8.540 | 7.933 | 8.400 | 342,300 | -0.13(-1.56%) |
Jun 06, 2003 | 7.840 | 8.833 | 7.833 | 8.533 | 1,830,000 | +0.87(+11.30%) |
Jun 05, 2003 | 7.647 | 7.673 | 7.460 | 7.667 | 147,150 | +0.00(+0.00%) |
Jun 04, 2003 | 7.860 | 7.860 | 7.587 | 7.667 | 530,400 | -0.23(-2.87%) |
Jun 03, 2003 | 7.753 | 7.893 | 7.707 | 7.893 | 465,750 | +0.09(+1.20%) |
Jun 02, 2003 | 7.753 | 7.800 | 7.533 | 7.800 | 433,200 | +0.05(+0.60%) |
May 30, 2003 | 7.600 | 7.933 | 7.227 | 7.753 | 604,500 | +0.13(+1.75%) |
May 29, 2003 | 7.867 | 7.887 | 7.540 | 7.620 | 218,100 | -0.25(-3.14%) |
May 28, 2003 | 7.793 | 8.000 | 7.793 | 7.867 | 426,750 | +0.10(+1.29%) |
May 27, 2003 | 6.893 | 7.833 | 6.867 | 7.767 | 739,200 | +1.00(+14.78%) |
May 23, 2003 | 6.533 | 6.793 | 6.533 | 6.767 | 254,100 | +0.10(+1.50%) |
May 22, 2003 | 6.787 | 6.787 | 6.567 | 6.667 | 329,250 | -0.07(-0.99%) |
May 21, 2003 | 6.667 | 6.767 | 6.413 | 6.733 | 351,000 | +0.10(+1.51%) |
May 20, 2003 | 6.567 | 6.720 | 6.467 | 6.633 | 258,600 | -0.04(-0.60%) |
May 19, 2003 | 7.147 | 7.260 | 6.440 | 6.673 | 451,950 | -0.69(-9.33%) |
May 16, 2003 | 7.233 | 7.433 | 7.233 | 7.360 | 400,350 | +0.03(+0.36%) |
May 15, 2003 | 6.773 | 7.373 | 6.733 | 7.333 | 601,200 | +0.65(+9.67%) |
May 14, 2003 | 6.300 | 7.167 | 6.300 | 6.687 | 772,800 | +0.25(+3.94%) |
May 13, 2003 | 6.647 | 6.647 | 6.307 | 6.433 | 149,400 | -0.11(-1.73%) |
May 12, 2003 | 6.460 | 6.733 | 6.433 | 6.547 | 261,000 | -0.11(-1.70%) |
May 09, 2003 | 6.200 | 6.667 | 6.167 | 6.660 | 498,600 | +0.48(+7.77%) |
May 08, 2003 | 5.960 | 6.333 | 5.833 | 6.180 | 411,900 | +0.18(+3.00%) |
May 07, 2003 | 5.327 | 6.267 | 5.307 | 6.000 | 1,074,000 | +0.67(+12.64%) |
May 06, 2003 | 5.333 | 5.433 | 5.200 | 5.327 | 365,100 | +0.02(+0.38%) |
May 05, 2003 | 5.380 | 5.380 | 5.173 | 5.307 | 508,050 | +0.10(+1.92%) |
May 02, 2003 | 5.153 | 5.280 | 5.120 | 5.207 | 355,200 | +0.01(+0.13%) |
May 01, 2003 | 5.167 | 5.267 | 5.033 | 5.200 | 310,200 | +0.09(+1.83%) |
Apr 30, 2003 | 5.340 | 5.347 | 5.007 | 5.107 | 264,150 | -0.21(-3.89%) |
Apr 29, 2003 | 5.340 | 5.467 | 5.280 | 5.313 | 383,700 | -0.09(-1.61%) |
Apr 28, 2003 | 5.273 | 5.400 | 5.227 | 5.400 | 92,850 | +0.10(+1.89%) |
Apr 25, 2003 | 5.467 | 5.500 | 5.160 | 5.300 | 133,500 | +0.07(+1.40%) |
Apr 24, 2003 | 5.247 | 5.327 | 5.100 | 5.227 | 61,500 | -0.01(-0.13%) |
Apr 23, 2003 | 5.453 | 5.500 | 5.213 | 5.233 | 159,450 | -0.23(-4.15%) |
Apr 22, 2003 | 5.247 | 5.553 | 5.173 | 5.460 | 219,300 | +0.21(+4.08%) |
Apr 21, 2003 | 5.100 | 5.246 | 5.100 | 5.246 | 78,000 | +0.13(+2.46%) |
Apr 17, 2003 | 5.200 | 5.207 | 5.053 | 5.120 | 95,250 | +0.00(+0.00%) |
Apr 16, 2003 | 5.033 | 5.233 | 4.953 | 5.120 | 116,400 | +0.13(+2.67%) |
Apr 15, 2003 | 4.793 | 5.000 | 4.680 | 4.987 | 117,900 | +0.22(+4.62%) |
Apr 14, 2003 | 4.600 | 4.767 | 4.473 | 4.767 | 183,300 | +0.29(+6.56%) |
Apr 11, 2003 | 4.573 | 4.667 | 4.473 | 4.473 | 117,750 | -0.09(-2.04%) |
Apr 10, 2003 | 4.573 | 4.667 | 4.547 | 4.567 | 87,300 | -0.01(-0.15%) |
Apr 09, 2003 | 4.720 | 4.720 | 4.367 | 4.573 | 261,150 | -0.15(-3.11%) |
Apr 08, 2003 | 4.833 | 4.833 | 4.700 | 4.720 | 28,650 | -0.15(-3.01%) |
Apr 07, 2003 | 4.867 | 4.867 | 4.687 | 4.867 | 112,050 | +0.00(+0.00%) |
Apr 04, 2003 | 4.960 | 4.960 | 4.627 | 4.867 | 217,950 | -0.07(-1.48%) |
Apr 03, 2003 | 4.993 | 4.993 | 4.767 | 4.940 | 144,450 | +0.01(+0.27%) |
Apr 02, 2003 | 4.973 | 5.167 | 4.913 | 4.927 | 152,250 | +0.07(+1.51%) |
Apr 01, 2003 | 5.000 | 5.000 | 4.753 | 4.853 | 268,200 | -0.15(-2.93%) |
Mar 31, 2003 | 5.040 | 5.100 | 4.733 | 5.000 | 101,700 | -0.10(-1.96%) |
Mar 28, 2003 | 4.840 | 5.360 | 4.773 | 5.100 | 707,400 | +0.27(+5.52%) |
Mar 27, 2003 | 4.527 | 4.840 | 4.527 | 4.833 | 444,600 | +0.29(+6.30%) |
Mar 26, 2003 | 4.767 | 4.833 | 4.547 | 4.547 | 46,926 | -0.19(-3.94%) |
Mar 25, 2003 | 4.747 | 4.893 | 4.667 | 4.733 | 106,933 | +0.01(+0.28%) |
Mar 24, 2003 | 4.667 | 4.760 | 4.500 | 4.720 | 299,250 | +0.01(+0.28%) |
Mar 21, 2003 | 4.833 | 4.867 | 4.673 | 4.707 | 130,050 | -0.13(-2.62%) |
Mar 20, 2003 | 4.759 | 4.833 | 4.667 | 4.833 | 132,796 | +0.04(+0.83%) |
Mar 19, 2003 | 4.828 | 4.833 | 4.733 | 4.793 | 90,000 | -0.04(-0.83%) |
Mar 18, 2003 | 4.860 | 4.867 | 4.753 | 4.833 | 83,400 | +0.00(+0.00%) |
Mar 17, 2003 | 4.880 | 4.947 | 4.733 | 4.833 | 171,750 | +0.01(+0.14%) |
Mar 14, 2003 | 4.527 | 5.267 | 4.527 | 4.827 | 415,650 | +0.33(+7.26%) |
Mar 13, 2003 | 4.033 | 4.667 | 4.033 | 4.500 | 274,200 | +0.47(+11.57%) |
Mar 12, 2003 | 4.033 | 4.033 | 3.987 | 4.033 | 80,250 | +0.01(+0.33%) |
Mar 11, 2003 | 3.867 | 4.047 | 3.867 | 4.020 | 220,050 | +0.17(+4.51%) |
Mar 10, 2003 | 4.000 | 4.060 | 3.833 | 3.847 | 101,700 | -0.16(-3.99%) |
Mar 07, 2003 | 4.160 | 4.247 | 3.833 | 4.007 | 199,650 | -0.15(-3.69%) |
Mar 06, 2003 | 4.100 | 4.393 | 4.100 | 4.160 | 97,500 | +0.03(+0.65%) |
Mar 05, 2003 | 4.347 | 4.367 | 4.093 | 4.133 | 105,600 | -0.17(-3.88%) |
Mar 04, 2003 | 4.367 | 4.467 | 4.300 | 4.300 | 104,250 | -0.07(-1.68%) |
Mar 03, 2003 | 4.800 | 4.800 | 4.087 | 4.373 | 105,750 | -0.43(-9.02%) |
Feb 28, 2003 | 4.667 | 4.820 | 4.633 | 4.807 | 162,000 | +0.16(+3.44%) |
Feb 27, 2003 | 4.487 | 4.747 | 4.393 | 4.647 | 132,000 | +0.09(+2.05%) |
Feb 26, 2003 | 4.273 | 4.667 | 4.267 | 4.553 | 179,250 | +0.25(+5.89%) |
Feb 25, 2003 | 9.967 | 4.633 | 4.100 | 4.300 | 119,250 | -0.27(-5.98%) |
Feb 24, 2003 | 4.713 | 4.833 | 4.527 | 4.573 | 144,750 | -0.10(-2.14%) |
Feb 21, 2003 | 4.520 | 4.680 | 4.467 | 4.673 | 132,600 | +0.13(+2.79%) |
Feb 20, 2003 | 4.460 | 4.573 | 4.460 | 4.547 | 27,600 | +0.06(+1.34%) |
Feb 19, 2003 | 4.333 | 4.493 | 4.333 | 4.487 | 148,950 | +0.05(+1.04%) |
Feb 18, 2003 | 4.567 | 4.567 | 4.333 | 4.441 | 294,300 | -0.13(-2.76%) |
Feb 14, 2003 | 4.547 | 4.567 | 4.467 | 4.567 | 78,000 | +0.02(+0.44%) |
Feb 13, 2003 | 4.467 | 4.547 | 4.400 | 4.547 | 307,800 | +0.08(+1.79%) |
Feb 12, 2003 | 4.393 | 4.540 | 4.386 | 4.467 | 274,200 | +0.07(+1.52%) |
Feb 11, 2003 | 4.467 | 4.567 | 4.300 | 4.400 | 347,400 | -0.17(-3.65%) |
Feb 10, 2003 | 4.587 | 4.627 | 4.453 | 4.567 | 250,950 | -0.03(-0.58%) |
Feb 07, 2003 | 4.727 | 4.727 | 4.587 | 4.593 | 337,950 | -0.15(-3.20%) |
Feb 06, 2003 | 4.933 | 4.933 | 4.687 | 4.745 | 309,600 | -0.17(-3.42%) |
Feb 05, 2003 | 4.847 | 4.967 | 4.813 | 4.913 | 216,000 | +0.06(+1.24%) |
Feb 04, 2003 | 4.867 | 4.867 | 4.667 | 4.853 | 212,550 | -0.01(-0.14%) |
Feb 03, 2003 | 4.827 | 4.873 | 4.793 | 4.860 | 229,200 | +0.02(+0.41%) |
Jan 31, 2003 | 4.767 | 4.920 | 4.733 | 4.840 | 185,550 | +0.11(+2.25%) |
Jan 30, 2003 | 4.833 | 4.913 | 4.673 | 4.733 | 177,000 | -0.10(-2.07%) |
Jan 29, 2003 | 4.787 | 4.833 | 4.633 | 4.833 | 96,150 | +0.03(+0.69%) |
Jan 28, 2003 | 4.747 | 4.893 | 4.667 | 4.800 | 140,550 | +0.05(+1.12%) |
Jan 27, 2003 | 4.600 | 4.747 | 4.547 | 4.747 | 773,700 | +0.11(+2.45%) |
Jan 24, 2003 | 4.880 | 5.033 | 4.600 | 4.633 | 477,300 | -0.28(-5.70%) |
Jan 23, 2003 | 5.007 | 5.127 | 4.833 | 4.913 | 272,400 | -0.10(-1.98%) |
Jan 22, 2003 | 5.107 | 5.167 | 4.913 | 5.013 | 159,900 | -0.01(-0.15%) |
Jan 21, 2003 | 5.147 | 5.207 | 5.013 | 5.020 | 116,250 | -0.12(-2.25%) |
Jan 17, 2003 | 5.134 | 5.160 | 4.933 | 5.135 | 190,350 | -0.03(-0.61%) |
Jan 16, 2003 | 5.133 | 5.233 | 5.093 | 5.167 | 325,350 | -0.06(-1.15%) |
Jan 15, 2003 | 5.067 | 5.273 | 5.067 | 5.227 | 241,800 | +0.11(+2.08%) |
Jan 14, 2003 | 5.047 | 5.200 | 5.047 | 5.120 | 134,850 | +0.01(+0.26%) |
Jan 13, 2003 | 5.033 | 5.193 | 5.033 | 5.107 | 293,250 | -0.02(-0.39%) |
Jan 10, 2003 | 5.333 | 5.333 | 4.933 | 5.127 | 237,300 | -0.21(-3.87%) |
Jan 09, 2003 | 5.260 | 5.400 | 5.260 | 5.333 | 307,350 | +0.04(+0.76%) |
Jan 08, 2003 | 5.267 | 5.333 | 5.260 | 5.293 | 151,350 | -0.04(-0.75%) |
Jan 07, 2003 | 5.327 | 5.733 | 5.267 | 5.333 | 428,100 | +0.00(+0.00%) |
Jan 06, 2003 | 5.260 | 5.387 | 5.107 | 5.333 | 197,550 | +0.09(+1.78%) |
Jan 03, 2003 | 5.160 | 5.253 | 5.080 | 5.240 | 238,350 | +0.08(+1.55%) |
Jan 02, 2003 | 5.080 | 5.193 | 4.873 | 5.160 | 281,700 | +0.09(+1.84%) |
Dec 31, 2002 | 4.967 | 5.133 | 4.907 | 5.067 | 364,650 | +0.17(+3.40%) |
Dec 30, 2002 | 4.933 | 4.967 | 4.840 | 4.900 | 181,650 | +0.03(+0.68%) |
Dec 27, 2002 | 4.833 | 4.973 | 4.833 | 4.867 | 115,200 | -0.03(-0.54%) |
Dec 26, 2002 | 4.827 | 4.933 | 4.827 | 4.893 | 80,400 | +0.05(+1.10%) |
Dec 24, 2002 | 4.867 | 4.900 | 4.787 | 4.840 | 63,000 | -0.03(-0.55%) |
Dec 23, 2002 | 4.993 | 5.080 | 4.480 | 4.867 | 383,100 | +0.11(+2.24%) |
Dec 20, 2002 | 4.993 | 5.000 | 4.480 | 4.760 | 622,050 | -0.11(-2.19%) |
Dec 19, 2002 | 5.647 | 5.727 | 4.667 | 4.867 | 876,000 | -0.81(-14.22%) |
Dec 18, 2002 | 5.767 | 5.887 | 5.667 | 5.673 | 243,600 | -0.16(-2.74%) |
Dec 17, 2002 | 5.740 | 5.967 | 5.667 | 5.833 | 274,800 | +0.06(+1.05%) |
Dec 16, 2002 | 5.800 | 5.867 | 5.733 | 5.773 | 66,750 | -0.03(-0.47%) |
Dec 13, 2002 | 5.833 | 5.867 | 5.700 | 5.800 | 144,300 | +0.02(+0.35%) |
Dec 12, 2002 | 5.853 | 5.853 | 5.713 | 5.780 | 330,450 | -0.07(-1.25%) |
Dec 11, 2002 | 5.867 | 5.940 | 5.693 | 5.853 | 218,400 | -0.10(-1.68%) |
Dec 10, 2002 | 5.733 | 5.973 | 5.600 | 5.953 | 325,350 | +0.18(+3.12%) |
Dec 09, 2002 | 5.533 | 5.833 | 5.533 | 5.773 | 227,550 | +0.17(+2.96%) |
Dec 06, 2002 | 5.673 | 5.727 | 5.467 | 5.607 | 356,700 | -0.15(-2.65%) |
Dec 05, 2002 | 5.700 | 5.767 | 5.600 | 5.760 | 130,500 | +0.03(+0.47%) |
Dec 04, 2002 | 5.720 | 5.733 | 5.500 | 5.733 | 759,600 | +0.00(+0.00%) |
Dec 03, 2002 | 5.653 | 5.800 | 5.574 | 5.733 | 511,950 | +0.11(+1.90%) |
Dec 02, 2002 | 5.387 | 5.733 | 5.267 | 5.627 | 615,450 | +0.23(+4.33%) |
Nov 29, 2002 | 5.520 | 5.593 | 5.260 | 5.393 | 114,750 | -0.10(-1.82%) |
Nov 27, 2002 | 5.733 | 5.787 | 5.447 | 5.493 | 385,500 | -0.14(-2.49%) |
Nov 26, 2002 | 5.867 | 5.927 | 5.600 | 5.633 | 1,415,700 | -0.20(-3.43%) |
Nov 25, 2002 | 6.013 | 6.053 | 5.667 | 5.833 | 1,099,050 | +0.10(+1.74%) |
Nov 22, 2002 | 5.400 | 5.833 | 5.233 | 5.733 | 834,000 | +0.31(+5.78%) |
Nov 21, 2002 | 4.733 | 5.533 | 4.667 | 5.420 | 908,100 | +0.71(+14.99%) |
Nov 20, 2002 | 4.766 | 4.793 | 4.633 | 4.713 | 1,314,000 | -0.03(-0.58%) |
Nov 19, 2002 | 4.293 | 4.773 | 4.233 | 4.741 | 1,805,550 | +0.43(+9.91%) |
Nov 18, 2002 | 4.667 | 4.667 | 4.067 | 4.313 | 972,900 | -0.35(-7.57%) |
Nov 15, 2002 | 4.793 | 4.800 | 4.667 | 4.667 | 426,000 | -0.09(-1.96%) |
Nov 14, 2002 | 4.627 | 4.920 | 4.627 | 4.760 | 385,950 | +0.13(+2.88%) |
Nov 13, 2002 | 4.680 | 4.680 | 4.500 | 4.627 | 171,450 | -0.01(-0.14%) |
Nov 12, 2002 | 4.607 | 4.760 | 4.540 | 4.633 | 459,300 | +0.03(+0.72%) |
Nov 11, 2002 | 4.633 | 4.707 | 4.500 | 4.600 | 356,400 | -0.04(-0.86%) |
Nov 08, 2002 | 4.667 | 4.687 | 4.500 | 4.640 | 137,250 | -0.05(-1.00%) |
Nov 07, 2002 | 4.660 | 4.720 | 4.440 | 4.687 | 463,650 | +0.00(+0.00%) |
Nov 06, 2002 | 4.433 | 4.873 | 4.433 | 4.687 | 814,500 | +0.29(+6.68%) |
Nov 05, 2002 | 4.460 | 4.467 | 4.200 | 4.393 | 340,350 | -0.07(-1.64%) |
Nov 04, 2002 | 4.267 | 4.687 | 4.247 | 4.467 | 860,850 | +0.41(+10.02%) |
Nov 01, 2002 | 4.007 | 4.293 | 4.000 | 4.060 | 686,700 | -0.01(-0.34%) |
Oct 31, 2002 | 4.160 | 4.160 | 3.981 | 4.074 | 260,400 | -0.09(-2.07%) |
Oct 30, 2002 | 3.867 | 4.347 | 3.860 | 4.160 | 793,204 | +0.31(+7.96%) |
Oct 29, 2002 | 3.333 | 4.000 | 3.333 | 3.853 | 587,190 | +0.52(+15.60%) |
Oct 28, 2002 | 3.260 | 3.542 | 3.120 | 3.333 | 254,100 | +0.33(+11.11%) |
Oct 25, 2002 | 3.333 | 3.553 | 2.907 | 3.000 | 464,100 | +0.10(+3.45%) |
Oct 24, 2002 | 2.927 | 3.107 | 2.867 | 2.900 | 92,550 | +0.03(+0.93%) |
Oct 23, 2002 | 2.876 | 2.876 | 2.833 | 2.873 | 38,086 | -0.02(-0.69%) |
Oct 22, 2002 | 2.933 | 3.000 | 2.800 | 2.893 | 38,400 | +0.06(+2.12%) |
Oct 21, 2002 | 2.979 | 2.979 | 2.833 | 2.833 | 47,850 | -0.07(-2.30%) |
Oct 18, 2002 | 3.067 | 3.200 | 2.747 | 2.900 | 133,950 | -0.19(-6.25%) |
Oct 17, 2002 | 3.026 | 3.447 | 3.026 | 3.093 | 235,950 | +0.16(+5.48%) |
Oct 16, 2002 | 2.947 | 3.000 | 2.833 | 2.933 | 103,350 | -0.10(-3.32%) |
Oct 15, 2002 | 2.820 | 3.033 | 2.680 | 3.033 | 229,650 | +0.35(+12.90%) |
Oct 14, 2002 | 2.800 | 2.800 | 2.647 | 2.687 | 49,200 | -0.05(-1.71%) |
Oct 11, 2002 | 2.580 | 2.820 | 2.560 | 2.733 | 11,205,000 | +0.15(+5.92%) |
Oct 10, 2002 | 2.430 | 2.673 | 2.273 | 2.581 | 174,900 | +0.15(+6.06%) |
Oct 09, 2002 | 2.413 | 2.453 | 2.260 | 2.433 | 8,160,000 | +0.00(+0.00%) |
Oct 08, 2002 | 2.493 | 2.500 | 2.087 | 2.433 | 112,200 | -0.06(-2.41%) |
Oct 07, 2002 | 2.640 | 2.753 | 2.100 | 2.493 | 168,337 | -0.15(-5.56%) |
Oct 04, 2002 | 3.207 | 3.207 | 2.640 | 2.640 | 111,510 | -0.36(-11.98%) |
Oct 03, 2002 | 3.067 | 3.113 | 2.967 | 2.999 | 94,800 | -0.17(-5.28%) |
Oct 02, 2002 | 3.147 | 3.233 | 3.120 | 3.167 | 54,450 | +0.00(+0.00%) |
Oct 01, 2002 | 3.260 | 3.260 | 3.073 | 3.167 | 14,280,000 | -0.04(-1.25%) |
Sep 30, 2002 | 3.180 | 3.207 | 3.147 | 3.207 | 85,797 | +0.00(+0.00%) |
Sep 27, 2002 | 3.367 | 3.367 | 3.200 | 3.207 | 82,350 | -0.09(-2.83%) |
Sep 26, 2002 | 3.200 | 3.433 | 3.200 | 3.300 | 98,100 | +0.10(+3.12%) |
Sep 25, 2002 | 3.107 | 3.273 | 3.107 | 3.200 | 18,150 | +0.07(+2.11%) |
Sep 24, 2002 | 3.133 | 3.200 | 3.133 | 3.134 | 43,350 | -0.03(-1.03%) |
Sep 23, 2002 | 3.133 | 3.233 | 3.133 | 3.167 | 127,050 | +0.00(+0.00%) |
Sep 20, 2002 | 3.040 | 3.333 | 3.040 | 3.167 | 125,850 | +0.10(+3.26%) |
Sep 19, 2002 | 3.153 | 3.240 | 3.000 | 3.067 | 114,391 | -0.13(-4.17%) |
Sep 18, 2002 | 3.473 | 3.480 | 3.167 | 3.200 | 216,150 | -0.27(-7.89%) |
Sep 17, 2002 | 3.800 | 3.800 | 3.473 | 3.474 | 251,445 | -0.43(-10.92%) |
Sep 16, 2002 | 3.920 | 3.987 | 3.860 | 3.900 | 334,350 | -0.07(-1.68%) |
Sep 13, 2002 | 3.983 | 3.983 | 3.880 | 3.967 | 263,700 | +0.00(+0.00%) |
Sep 12, 2002 | 3.953 | 4.000 | 3.920 | 3.967 | 36,750 | +0.01(+0.32%) |
Sep 11, 2002 | 4.000 | 4.000 | 3.933 | 3.954 | 75,600 | -0.01(-0.32%) |
Sep 10, 2002 | 3.774 | 4.033 | 3.773 | 3.967 | 413,104 | +0.01(+0.17%) |
Sep 09, 2002 | 3.827 | 3.987 | 3.800 | 3.960 | 138,600 | +0.01(+0.17%) |
Sep 06, 2002 | 3.740 | 3.967 | 3.740 | 3.953 | 234,130 | +0.26(+7.04%) |
Sep 05, 2002 | 3.600 | 3.767 | 3.533 | 3.693 | 78,750 | -0.05(-1.25%) |
Sep 04, 2002 | 3.667 | 3.773 | 3.627 | 3.740 | 146,850 | -0.11(-2.77%) |
Sep 03, 2002 | 3.867 | 3.967 | 3.733 | 3.847 | 11,835,000 | -0.15(-3.82%) |
Aug 30, 2002 | 3.940 | 4.000 | 3.667 | 3.999 | 148,500 | +0.06(+1.51%) |
Aug 29, 2002 | 3.633 | 4.000 | 3.633 | 3.940 | 135,888 | -0.03(-0.67%) |
Aug 28, 2002 | 3.927 | 4.000 | 3.800 | 3.967 | 267,750 | +0.07(+1.71%) |
Aug 27, 2002 | 4.000 | 4.000 | 3.853 | 3.900 | 319,950 | -0.10(-2.50%) |
Aug 26, 2002 | 3.847 | 4.000 | 3.807 | 4.000 | 253,506 | +0.21(+5.45%) |
Aug 23, 2002 | 3.927 | 3.933 | 3.673 | 3.793 | 189,450 | -0.14(-3.56%) |
Aug 22, 2002 | 3.867 | 4.000 | 3.800 | 3.933 | 153,126 | +0.02(+0.49%) |
Aug 21, 2002 | 3.860 | 4.066 | 3.800 | 3.914 | 116,700 | +0.09(+2.28%) |
Aug 20, 2002 | 3.593 | 3.833 | 3.440 | 3.827 | 323,400 | +0.16(+4.34%) |
Aug 16, 2002 | 3.713 | 3.780 | 3.533 | 3.667 | 230,202 | +0.07(+1.87%) |
Aug 15, 2002 | 3.407 | 3.720 | 3.320 | 3.600 | 21,450,000 | +0.50(+16.13%) |
Aug 14, 2002 | 2.927 | 3.193 | 2.927 | 3.100 | 237,150 | +0.17(+5.68%) |
Aug 13, 2002 | 2.700 | 3.000 | 2.693 | 2.933 | 270,600 | +0.24(+8.91%) |
Aug 12, 2002 | 2.673 | 2.800 | 2.540 | 2.693 | 188,403 | -0.31(-10.42%) |
Aug 07, 2002 | 3.387 | 3.433 | 2.840 | 3.007 | 313,800 | -0.20(-6.24%) |
Aug 06, 2002 | 3.207 | 3.500 | 3.100 | 3.207 | 268,350 | -0.07(-2.24%) |
Aug 05, 2002 | 3.467 | 3.760 | 3.200 | 3.280 | 40,110,000 | -0.53(-13.84%) |
Aug 02, 2002 | 4.333 | 4.420 | 3.673 | 3.807 | 1,115,770 | -0.82(-17.72%) |
Aug 01, 2002 | 4.733 | 4.887 | 4.473 | 4.627 | 772,747 | +0.59(+14.71%) |
Jul 31, 2002 | 4.007 | 4.100 | 4.000 | 4.033 | 449,002 | +0.03(+0.83%) |
Jul 30, 2002 | 4.000 | 4.033 | 3.667 | 4.000 | 1,183,506 | +0.17(+4.35%) |
Jul 29, 2002 | 4.500 | 5.327 | 3.260 | 3.833 | 1,666,947 | -0.83(-17.86%) |
Jul 26, 2002 | 4.853 | 4.900 | 4.447 | 4.667 | 122,250 | -0.14(-2.91%) |
Jul 25, 2002 | 5.120 | 5.120 | 4.800 | 4.807 | 81,150 | -0.18(-3.60%) |
Jul 24, 2002 | 5.160 | 5.200 | 4.867 | 4.986 | 228,150 | -0.16(-3.12%) |
Jul 23, 2002 | 5.300 | 5.333 | 5.053 | 5.147 | 41,338 | -0.15(-2.89%) |
Jul 22, 2002 | 5.113 | 5.333 | 4.833 | 5.300 | 83,850 | +0.07(+1.40%) |
Jul 19, 2002 | 5.233 | 5.467 | 5.133 | 5.227 | 96,750 | +0.05(+0.90%) |
Jul 17, 2002 | 4.967 | 5.433 | 4.847 | 5.180 | 366,900 | -0.30(-5.47%) |
Jul 12, 2002 | 5.567 | 5.767 | 5.480 | 5.480 | 28,050 | -0.04(-0.72%) |
Jul 11, 2002 | 5.467 | 5.533 | 5.400 | 5.520 | 40,650 | +0.32(+6.15%) |
Jul 10, 2002 | 5.333 | 5.333 | 4.800 | 5.200 | 159,450 | -0.13(-2.50%) |
Jul 09, 2002 | 5.667 | 5.667 | 5.333 | 5.333 | 56,850 | -0.30(-5.33%) |
Jul 08, 2002 | 5.367 | 5.633 | 5.367 | 5.633 | 113,250 | +0.37(+6.96%) |
Jul 05, 2002 | 5.160 | 5.567 | 4.933 | 5.267 | 73,350 | +0.31(+6.31%) |
Jul 04, 2002 | 5.000 | 5.113 | 4.680 | 4.954 | 117,750 | +0.00(+0.00%) |
Jul 03, 2002 | 5.000 | 5.113 | 4.680 | 4.954 | 117,750 | +0.02(+0.42%) |
Jul 02, 2002 | 5.233 | 5.293 | 4.933 | 4.933 | 214,500 | -0.22(-4.19%) |