Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 9.520 | 10.19 | 9.520 | 9.990 | 499,500 | +0.24(+2.46%) |
Jul 30, 2003 | 9.950 | 9.950 | 9.420 | 9.750 | 231,400 | -0.10(-1.02%) |
Jul 29, 2003 | 9.600 | 9.950 | 9.340 | 9.850 | 411,300 | +0.33(+3.47%) |
Jul 28, 2003 | 9.040 | 9.680 | 8.900 | 9.520 | 801,200 | +0.62(+6.99%) |
Jul 25, 2003 | 8.440 | 8.950 | 8.090 | 8.898 | 404,700 | +0.49(+5.80%) |
Jul 24, 2003 | 8.000 | 8.870 | 8.000 | 8.410 | 914,100 | +0.46(+5.79%) |
Jul 23, 2003 | 8.350 | 8.400 | 7.890 | 7.950 | 234,300 | -0.25(-3.05%) |
Jul 22, 2003 | 7.990 | 8.430 | 7.870 | 8.200 | 311,500 | +0.25(+3.14%) |
Jul 21, 2003 | 8.400 | 8.400 | 7.920 | 7.950 | 190,500 | -0.42(-5.02%) |
Jul 18, 2003 | 8.490 | 8.550 | 8.150 | 8.370 | 479,900 | +0.47(+5.95%) |
Jul 17, 2003 | 7.450 | 8.300 | 7.400 | 7.900 | 434,400 | -0.69(-8.03%) |
Jul 16, 2003 | 8.760 | 8.760 | 8.040 | 8.590 | 449,200 | +0.08(+0.94%) |
Jul 15, 2003 | 9.000 | 9.180 | 8.390 | 8.510 | 836,400 | -0.20(-2.30%) |
Jul 14, 2003 | 7.650 | 9.000 | 7.650 | 8.710 | 1,894,400 | +1.21(+16.13%) |
Jul 11, 2003 | 7.770 | 7.930 | 7.410 | 7.500 | 440,230 | -0.25(-3.23%) |
Jul 10, 2003 | 7.300 | 8.090 | 7.230 | 7.750 | 1,470,000 | +0.38(+5.16%) |
Jul 09, 2003 | 6.470 | 7.580 | 6.260 | 7.370 | 2,034,700 | +0.97(+15.16%) |
Jul 08, 2003 | 6.600 | 6.620 | 6.300 | 6.400 | 203,400 | -0.20(-3.03%) |
Jul 07, 2003 | 6.600 | 6.690 | 6.350 | 6.600 | 290,500 | +0.08(+1.23%) |
Jul 03, 2003 | 6.090 | 6.590 | 6.002 | 6.520 | 77,200 | +0.12(+1.87%) |
Jul 02, 2003 | 6.310 | 6.470 | 6.150 | 6.400 | 105,700 | +0.25(+4.07%) |
Jul 01, 2003 | 6.100 | 6.310 | 5.870 | 6.150 | 81,500 | -0.08(-1.28%) |
Jun 30, 2003 | 6.750 | 6.790 | 6.100 | 6.230 | 156,800 | -0.22(-3.41%) |
Jun 27, 2003 | 6.650 | 6.670 | 6.330 | 6.450 | 292,400 | -0.15(-2.27%) |
Jun 26, 2003 | 6.200 | 6.630 | 6.200 | 6.600 | 351,500 | +0.33(+5.26%) |
Jun 25, 2003 | 5.951 | 6.450 | 5.941 | 6.270 | 368,500 | +0.33(+5.56%) |
Jun 24, 2003 | 5.760 | 6.100 | 5.760 | 5.940 | 227,200 | +0.04(+0.68%) |
Jun 23, 2003 | 6.620 | 6.620 | 5.750 | 5.900 | 432,500 | -0.29(-4.68%) |
Jun 20, 2003 | 6.580 | 6.610 | 6.000 | 6.190 | 641,600 | -0.27(-4.18%) |
Jun 19, 2003 | 6.960 | 6.990 | 6.400 | 6.460 | 656,500 | -0.49(-7.05%) |
Jun 18, 2003 | 7.000 | 7.280 | 6.500 | 6.950 | 1,625,100 | +0.18(+2.66%) |
Jun 17, 2003 | 5.600 | 6.850 | 5.540 | 6.770 | 1,755,900 | +1.33(+24.45%) |
Jun 16, 2003 | 5.850 | 5.900 | 5.310 | 5.440 | 199,400 | -0.22(-3.89%) |
Jun 13, 2003 | 5.350 | 5.860 | 5.100 | 5.660 | 739,800 | +0.31(+5.79%) |
Jun 12, 2003 | 4.530 | 5.390 | 4.530 | 5.350 | 350,400 | +0.83(+18.36%) |
Jun 11, 2003 | 4.300 | 4.610 | 4.300 | 4.520 | 76,400 | +0.22(+5.12%) |
Jun 10, 2003 | 4.450 | 4.450 | 4.250 | 4.300 | 59,100 | -0.03(-0.69%) |
Jun 09, 2003 | 4.580 | 4.600 | 4.330 | 4.330 | 70,100 | -0.19(-4.20%) |
Jun 06, 2003 | 5.160 | 5.200 | 4.480 | 4.520 | 264,600 | -0.12(-2.59%) |
Jun 05, 2003 | 4.300 | 4.640 | 4.250 | 4.640 | 237,000 | +0.34(+7.91%) |
Jun 04, 2003 | 4.450 | 4.600 | 4.300 | 4.300 | 294,900 | -0.20(-4.44%) |
Jun 03, 2003 | 4.650 | 4.700 | 4.460 | 4.500 | 73,200 | -0.15(-3.23%) |
Jun 02, 2003 | 4.530 | 4.840 | 4.500 | 4.650 | 221,400 | +0.12(+2.65%) |
May 30, 2003 | 4.550 | 4.740 | 4.400 | 4.530 | 166,600 | +0.06(+1.34%) |
May 29, 2003 | 4.200 | 4.550 | 4.170 | 4.470 | 395,900 | +0.33(+7.97%) |
May 28, 2003 | 4.000 | 4.250 | 4.000 | 4.140 | 247,700 | +0.14(+3.50%) |
May 27, 2003 | 3.970 | 4.090 | 3.950 | 4.000 | 90,000 | +0.06(+1.52%) |
May 23, 2003 | 3.910 | 4.010 | 3.820 | 3.940 | 65,800 | +0.04(+1.03%) |
May 22, 2003 | 4.070 | 4.090 | 3.820 | 3.900 | 198,400 | -0.15(-3.70%) |
May 21, 2003 | 4.000 | 4.100 | 4.000 | 4.050 | 57,500 | -0.05(-1.22%) |
May 20, 2003 | 4.100 | 4.280 | 4.010 | 4.100 | 274,100 | +0.07(+1.74%) |
May 19, 2003 | 4.220 | 4.220 | 3.970 | 4.030 | 100,800 | -0.08(-1.95%) |
May 16, 2003 | 3.990 | 4.250 | 3.970 | 4.110 | 351,200 | +0.13(+3.27%) |
May 15, 2003 | 4.250 | 4.460 | 3.810 | 3.980 | 638,300 | -0.19(-4.56%) |
May 14, 2003 | 3.720 | 4.540 | 3.530 | 4.170 | 3,764,400 | +0.44(+11.80%) |
May 13, 2003 | 3.860 | 3.860 | 3.500 | 3.730 | 33,400 | -0.12(-3.12%) |
May 12, 2003 | 3.940 | 3.940 | 3.850 | 3.850 | 72,000 | -0.09(-2.28%) |
May 09, 2003 | 3.990 | 3.990 | 3.900 | 3.940 | 16,900 | +0.04(+1.03%) |
May 08, 2003 | 3.950 | 3.990 | 3.800 | 3.900 | 38,500 | -0.05(-1.27%) |
May 07, 2003 | 4.000 | 4.080 | 3.950 | 3.950 | 34,000 | -0.11(-2.71%) |
May 06, 2003 | 4.000 | 4.090 | 4.000 | 4.060 | 27,200 | +0.02(+0.50%) |
May 05, 2003 | 4.000 | 4.130 | 4.000 | 4.040 | 11,600 | +0.04(+1.00%) |
May 02, 2003 | 4.000 | 4.020 | 3.940 | 4.000 | 9,400 | -0.04(-0.99%) |
May 01, 2003 | 4.000 | 4.050 | 4.000 | 4.040 | 7,300 | +0.03(+0.75%) |
Apr 30, 2003 | 4.000 | 4.130 | 4.000 | 4.010 | 15,900 | -0.08(-1.88%) |
Apr 29, 2003 | 4.070 | 4.150 | 4.000 | 4.087 | 67,500 | +0.07(+1.67%) |
Apr 28, 2003 | 3.960 | 4.080 | 3.950 | 4.020 | 14,300 | +0.00(+0.00%) |
Apr 25, 2003 | 4.250 | 4.300 | 3.860 | 4.020 | 57,000 | -0.25(-5.85%) |
Apr 24, 2003 | 4.300 | 4.330 | 4.160 | 4.270 | 15,900 | -0.13(-2.95%) |
Apr 23, 2003 | 4.500 | 4.500 | 4.240 | 4.400 | 14,100 | -0.07(-1.57%) |
Apr 22, 2003 | 4.500 | 4.500 | 4.150 | 4.470 | 55,400 | -0.02(-0.45%) |
Apr 21, 2003 | 4.000 | 4.520 | 4.000 | 4.490 | 40,300 | +0.52(+13.10%) |
Apr 17, 2003 | 3.830 | 3.980 | 3.750 | 3.970 | 29,400 | +0.25(+6.72%) |
Apr 16, 2003 | 3.530 | 4.430 | 3.530 | 3.720 | 43,300 | +0.12(+3.33%) |
Apr 15, 2003 | 3.720 | 3.800 | 3.560 | 3.600 | 13,700 | -0.10(-2.70%) |
Apr 14, 2003 | 3.780 | 3.790 | 3.700 | 3.700 | 2,500 | +0.02(+0.54%) |
Apr 11, 2003 | 3.780 | 3.780 | 3.650 | 3.680 | 6,100 | -0.07(-1.87%) |
Apr 10, 2003 | 3.730 | 3.750 | 3.610 | 3.750 | 6,300 | -0.07(-1.83%) |
Apr 09, 2003 | 3.760 | 3.850 | 3.760 | 3.820 | 25,300 | -0.01(-0.26%) |
Apr 08, 2003 | 3.840 | 3.890 | 3.750 | 3.830 | 11,400 | +0.05(+1.32%) |
Apr 07, 2003 | 3.800 | 3.960 | 3.780 | 3.780 | 25,100 | +0.05(+1.34%) |
Apr 04, 2003 | 3.870 | 3.870 | 3.720 | 3.730 | 16,500 | -0.08(-2.10%) |
Apr 03, 2003 | 3.850 | 3.950 | 3.800 | 3.810 | 10,400 | -0.07(-1.80%) |
Apr 02, 2003 | 3.650 | 3.960 | 3.650 | 3.880 | 25,700 | +0.19(+5.15%) |
Apr 01, 2003 | 3.520 | 3.780 | 3.520 | 3.690 | 15,500 | +0.17(+4.83%) |
Mar 31, 2003 | 3.490 | 3.540 | 3.490 | 3.520 | 5,400 | +0.02(+0.57%) |
Mar 28, 2003 | 3.510 | 3.510 | 3.500 | 3.500 | 7,700 | -0.06(-1.69%) |
Mar 27, 2003 | 3.550 | 3.560 | 3.510 | 3.560 | 7,100 | +0.01(+0.28%) |
Mar 26, 2003 | 3.590 | 3.590 | 3.530 | 3.550 | 1,800 | -0.02(-0.53%) |
Mar 25, 2003 | 3.490 | 3.599 | 3.490 | 3.569 | 7,300 | +0.07(+1.97%) |
Mar 24, 2003 | 3.510 | 3.600 | 3.490 | 3.500 | 35,000 | -0.14(-3.85%) |
Mar 21, 2003 | 3.650 | 3.730 | 3.631 | 3.640 | 9,000 | -0.01(-0.27%) |
Mar 20, 2003 | 3.570 | 3.650 | 3.570 | 3.650 | 14,500 | +0.05(+1.39%) |
Mar 19, 2003 | 3.600 | 3.750 | 3.500 | 3.600 | 35,400 | +0.00(+0.00%) |
Mar 18, 2003 | 3.280 | 3.750 | 3.280 | 3.600 | 61,900 | +0.32(+9.76%) |
Mar 17, 2003 | 3.170 | 3.350 | 3.150 | 3.280 | 20,300 | +0.08(+2.50%) |
Mar 14, 2003 | 3.300 | 3.300 | 3.170 | 3.200 | 10,000 | -0.01(-0.31%) |
Mar 13, 2003 | 3.190 | 3.260 | 3.170 | 3.210 | 6,300 | +0.11(+3.55%) |
Mar 12, 2003 | 3.100 | 3.130 | 3.040 | 3.100 | 35,800 | -0.02(-0.64%) |
Mar 11, 2003 | 3.060 | 3.130 | 3.060 | 3.120 | 10,200 | +0.07(+2.30%) |
Mar 10, 2003 | 3.100 | 3.120 | 3.000 | 3.050 | 29,300 | -0.06(-1.93%) |
Mar 07, 2003 | 3.130 | 3.130 | 3.100 | 3.110 | 3,600 | -0.01(-0.32%) |
Mar 06, 2003 | 3.230 | 3.230 | 3.110 | 3.120 | 5,800 | -0.14(-4.29%) |
Mar 05, 2003 | 3.200 | 3.260 | 3.200 | 3.260 | 2,500 | -0.06(-1.81%) |
Mar 04, 2003 | 3.340 | 3.340 | 3.240 | 3.320 | 600 | -0.02(-0.60%) |
Mar 03, 2003 | 3.390 | 3.440 | 3.290 | 3.340 | 5,800 | +0.12(+3.82%) |
Feb 28, 2003 | 3.290 | 3.340 | 3.180 | 3.217 | 12,800 | -0.00(-0.09%) |
Feb 27, 2003 | 3.150 | 3.250 | 3.150 | 3.220 | 5,700 | +0.07(+2.22%) |
Feb 26, 2003 | 3.200 | 3.280 | 3.150 | 3.150 | 10,200 | -0.19(-5.69%) |
Feb 25, 2003 | 3.400 | 3.400 | 3.200 | 3.340 | 10,400 | -0.11(-3.13%) |
Feb 24, 2003 | 3.500 | 3.650 | 3.448 | 3.448 | 9,800 | -0.02(-0.63%) |
Feb 21, 2003 | 3.520 | 3.520 | 3.470 | 3.470 | 7,000 | +0.00(+0.00%) |
Feb 20, 2003 | 3.600 | 3.700 | 3.460 | 3.470 | 16,200 | -0.04(-1.14%) |
Feb 19, 2003 | 3.750 | 3.750 | 3.440 | 3.510 | 8,900 | -0.09(-2.50%) |
Feb 18, 2003 | 3.590 | 3.740 | 3.590 | 3.600 | 23,300 | +0.19(+5.57%) |
Feb 14, 2003 | 3.300 | 3.510 | 3.300 | 3.410 | 12,300 | +0.13(+3.96%) |
Feb 13, 2003 | 3.270 | 3.310 | 3.160 | 3.280 | 10,000 | +0.01(+0.31%) |
Feb 12, 2003 | 3.480 | 3.480 | 3.260 | 3.270 | 7,500 | -0.26(-7.37%) |
Feb 11, 2003 | 3.580 | 3.580 | 3.500 | 3.530 | 11,200 | -0.04(-1.12%) |
Feb 10, 2003 | 3.650 | 3.650 | 3.510 | 3.570 | 18,400 | -0.13(-3.51%) |
Feb 07, 2003 | 3.800 | 3.800 | 3.500 | 3.700 | 42,600 | -0.09(-2.37%) |
Feb 06, 2003 | 3.740 | 3.810 | 3.650 | 3.790 | 23,600 | -0.01(-0.26%) |
Feb 05, 2003 | 3.610 | 4.000 | 3.610 | 3.800 | 31,500 | +0.15(+4.11%) |
Feb 04, 2003 | 3.930 | 3.930 | 3.580 | 3.650 | 31,100 | -0.27(-6.89%) |
Feb 03, 2003 | 4.190 | 4.240 | 3.950 | 3.920 | 27,300 | -0.31(-7.33%) |
Jan 31, 2003 | 4.880 | 4.880 | 4.210 | 4.230 | 87,800 | -0.58(-12.06%) |
Jan 30, 2003 | 5.010 | 5.460 | 4.760 | 4.810 | 12,800 | -0.20(-3.99%) |
Jan 29, 2003 | 4.500 | 5.070 | 4.490 | 5.010 | 32,500 | +0.41(+8.91%) |
Jan 28, 2003 | 4.350 | 4.750 | 4.260 | 4.600 | 27,700 | +0.32(+7.48%) |
Jan 27, 2003 | 4.300 | 4.380 | 4.120 | 4.280 | 8,300 | -0.09(-2.06%) |
Jan 24, 2003 | 4.530 | 4.530 | 4.260 | 4.370 | 35,200 | -0.10(-2.24%) |
Jan 23, 2003 | 4.500 | 4.660 | 4.410 | 4.470 | 11,700 | +0.03(+0.68%) |
Jan 22, 2003 | 4.670 | 4.690 | 4.420 | 4.440 | 25,900 | -0.28(-5.93%) |
Jan 21, 2003 | 4.670 | 4.750 | 4.670 | 4.720 | 5,300 | +0.02(+0.43%) |
Jan 17, 2003 | 5.000 | 5.030 | 4.700 | 4.700 | 13,700 | -0.47(-9.09%) |
Jan 16, 2003 | 5.260 | 5.300 | 5.110 | 5.170 | 14,800 | -0.07(-1.35%) |
Jan 15, 2003 | 5.600 | 5.600 | 5.240 | 5.241 | 10,300 | -0.34(-6.08%) |
Jan 14, 2003 | 5.500 | 5.600 | 5.410 | 5.580 | 27,200 | +0.14(+2.57%) |
Jan 13, 2003 | 5.150 | 5.450 | 5.150 | 5.440 | 20,500 | +0.21(+4.02%) |
Jan 10, 2003 | 5.100 | 5.350 | 5.100 | 5.230 | 10,000 | +0.02(+0.38%) |
Jan 09, 2003 | 5.080 | 5.210 | 5.080 | 5.210 | 13,400 | +0.29(+5.89%) |
Jan 08, 2003 | 5.030 | 5.070 | 4.830 | 4.920 | 11,300 | -0.21(-4.09%) |
Jan 07, 2003 | 5.150 | 5.310 | 5.040 | 5.130 | 13,100 | +0.10(+1.99%) |
Jan 06, 2003 | 4.930 | 5.150 | 4.930 | 5.030 | 32,800 | +0.03(+0.60%) |
Jan 03, 2003 | 4.810 | 5.000 | 4.790 | 5.000 | 9,800 | +0.17(+3.52%) |
Jan 02, 2003 | 4.440 | 4.830 | 4.440 | 4.830 | 27,100 | +0.45(+10.27%) |
Dec 31, 2002 | 4.300 | 4.440 | 4.190 | 4.380 | 20,000 | +0.05(+1.13%) |
Dec 30, 2002 | 4.220 | 4.410 | 4.190 | 4.331 | 15,800 | +0.04(+0.96%) |
Dec 27, 2002 | 4.320 | 4.370 | 4.250 | 4.290 | 15,700 | -0.01(-0.26%) |
Dec 26, 2002 | 4.261 | 4.400 | 4.261 | 4.301 | 12,900 | +0.06(+1.44%) |
Dec 24, 2002 | 4.080 | 4.240 | 4.080 | 4.240 | 13,800 | +0.12(+2.91%) |
Dec 23, 2002 | 4.250 | 4.120 | 3.900 | 4.120 | 13,100 | +0.07(+1.73%) |
Dec 20, 2002 | 4.250 | 4.310 | 3.980 | 4.050 | 22,300 | -0.06(-1.46%) |
Dec 19, 2002 | 4.120 | 4.410 | 4.100 | 4.110 | 45,100 | -0.09(-2.14%) |
Dec 18, 2002 | 4.490 | 4.490 | 4.030 | 4.200 | 113,700 | -0.29(-6.46%) |
Dec 17, 2002 | 4.690 | 4.750 | 4.360 | 4.490 | 98,000 | -0.21(-4.47%) |
Dec 16, 2002 | 4.650 | 4.820 | 4.650 | 4.700 | 19,500 | -0.09(-1.88%) |
Dec 13, 2002 | 4.670 | 4.820 | 4.650 | 4.790 | 18,100 | -0.04(-0.81%) |
Dec 12, 2002 | 5.000 | 5.250 | 4.680 | 4.829 | 52,000 | -0.17(-3.42%) |
Dec 11, 2002 | 5.040 | 5.200 | 4.950 | 5.000 | 30,000 | -0.02(-0.40%) |
Dec 10, 2002 | 4.630 | 5.020 | 4.630 | 5.020 | 24,600 | +0.41(+8.89%) |
Dec 09, 2002 | 4.910 | 4.920 | 4.500 | 4.610 | 39,500 | -0.34(-6.87%) |
Dec 06, 2002 | 5.060 | 5.160 | 4.840 | 4.950 | 80,200 | -0.20(-3.88%) |
Dec 05, 2002 | 5.440 | 5.570 | 5.150 | 5.150 | 15,400 | -0.23(-4.28%) |
Dec 04, 2002 | 5.640 | 5.680 | 5.200 | 5.380 | 81,400 | -0.37(-6.43%) |
Dec 03, 2002 | 5.800 | 5.800 | 5.540 | 5.750 | 64,800 | -0.05(-0.86%) |
Dec 02, 2002 | 5.460 | 5.970 | 5.420 | 5.800 | 147,000 | +0.35(+6.42%) |
Nov 29, 2002 | 5.100 | 5.450 | 5.060 | 5.450 | 52,500 | +0.37(+7.28%) |
Nov 27, 2002 | 5.070 | 5.130 | 4.880 | 5.080 | 64,500 | +0.13(+2.63%) |
Nov 26, 2002 | 4.900 | 5.090 | 4.900 | 4.950 | 61,600 | +0.08(+1.64%) |
Nov 25, 2002 | 4.660 | 5.130 | 4.660 | 4.870 | 129,200 | +0.19(+4.04%) |
Nov 22, 2002 | 4.690 | 4.760 | 4.420 | 4.681 | 61,300 | +0.09(+1.98%) |
Nov 21, 2002 | 4.730 | 4.800 | 4.590 | 4.590 | 100,600 | +0.00(+0.00%) |
Nov 20, 2002 | 4.300 | 4.710 | 4.300 | 4.590 | 88,700 | +0.24(+5.52%) |
Nov 19, 2002 | 4.260 | 4.419 | 4.250 | 4.350 | 31,500 | +0.06(+1.43%) |
Nov 18, 2002 | 4.060 | 4.450 | 4.060 | 4.288 | 75,000 | +0.24(+6.02%) |
Nov 15, 2002 | 4.140 | 4.140 | 4.000 | 4.045 | 27,100 | -0.03(-0.64%) |
Nov 14, 2002 | 4.200 | 4.270 | 3.980 | 4.071 | 66,400 | -0.03(-0.71%) |
Nov 13, 2002 | 3.960 | 4.150 | 3.910 | 4.100 | 103,200 | +0.11(+2.76%) |
Nov 12, 2002 | 4.100 | 4.300 | 3.960 | 3.990 | 97,600 | -0.13(-3.13%) |
Nov 11, 2002 | 4.180 | 4.180 | 3.930 | 4.119 | 18,800 | -0.08(-1.93%) |
Nov 08, 2002 | 4.240 | 4.330 | 4.200 | 4.200 | 91,400 | +0.03(+0.72%) |
Nov 07, 2002 | 4.100 | 4.320 | 3.900 | 4.170 | 48,500 | -0.10(-2.34%) |
Nov 06, 2002 | 4.501 | 4.501 | 4.180 | 4.270 | 63,500 | -0.18(-4.04%) |
Nov 05, 2002 | 4.950 | 4.950 | 4.350 | 4.450 | 74,000 | -0.48(-9.74%) |
Nov 04, 2002 | 5.209 | 5.400 | 4.780 | 4.930 | 95,300 | +0.03(+0.61%) |
Nov 01, 2002 | 4.500 | 5.000 | 4.420 | 4.900 | 80,100 | +0.39(+8.65%) |
Oct 31, 2002 | 4.450 | 4.570 | 4.411 | 4.510 | 76,800 | +0.01(+0.22%) |
Oct 30, 2002 | 4.190 | 4.750 | 4.100 | 4.500 | 81,849 | +0.31(+7.40%) |
Oct 29, 2002 | 4.310 | 4.310 | 4.000 | 4.190 | 54,150 | +0.01(+0.24%) |
Oct 28, 2002 | 4.050 | 4.400 | 3.910 | 4.180 | 152,215 | +0.41(+10.88%) |
Oct 25, 2002 | 3.890 | 3.900 | 3.550 | 3.770 | 74,767 | +0.00(+0.00%) |
Oct 24, 2002 | 3.650 | 3.940 | 3.500 | 3.770 | 170,030 | +0.32(+9.28%) |
Oct 23, 2002 | 3.090 | 3.950 | 3.050 | 3.450 | 304,867 | +0.70(+25.45%) |
Oct 22, 2002 | 2.380 | 2.910 | 2.310 | 2.750 | 41,100 | +0.37(+15.55%) |
Oct 21, 2002 | 2.110 | 2.380 | 2.110 | 2.380 | 27,600 | +0.31(+14.98%) |
Oct 18, 2002 | 2.060 | 2.100 | 2.030 | 2.070 | 17,900 | -0.08(-3.68%) |
Oct 17, 2002 | 2.169 | 2.170 | 2.149 | 2.149 | 6,800 | +0.15(+7.45%) |
Oct 16, 2002 | 2.000 | 2.090 | 1.950 | 2.000 | 20,800 | -0.13(-6.10%) |
Oct 15, 2002 | 2.000 | 2.240 | 2.000 | 2.130 | 48,600 | +0.23(+12.11%) |
Oct 14, 2002 | 2.190 | 2.190 | 1.900 | 1.900 | 1,100 | +0.03(+1.60%) |
Oct 11, 2002 | 1.870 | 1.870 | 1.870 | 1.870 | 0 | +0.00(+0.00%) |
Oct 10, 2002 | 1.750 | 1.880 | 1.750 | 1.870 | 1,700 | +0.09(+5.06%) |
Oct 09, 2002 | 1.810 | 2.030 | 1.779 | 1.780 | 39,600 | -0.11(-5.82%) |
Oct 08, 2002 | 1.780 | 1.900 | 1.680 | 1.890 | 27,500 | +0.24(+14.55%) |
Oct 07, 2002 | 1.700 | 1.770 | 1.600 | 1.650 | 10,600 | -0.05(-2.94%) |
Oct 04, 2002 | 1.860 | 1.860 | 1.690 | 1.700 | 2,100 | -0.16(-8.62%) |
Oct 03, 2002 | 2.009 | 2.009 | 1.860 | 1.860 | 9,300 | -0.14(-6.98%) |
Oct 02, 2002 | 1.850 | 2.020 | 1.850 | 2.000 | 5,400 | +0.11(+5.80%) |
Oct 01, 2002 | 1.880 | 1.900 | 1.870 | 1.890 | 1,800 | +0.01(+0.55%) |
Sep 30, 2002 | 1.900 | 1.929 | 1.860 | 1.880 | 13,400 | -0.07(-3.59%) |
Sep 27, 2002 | 1.880 | 2.000 | 1.880 | 1.950 | 800 | +0.00(+0.00%) |
Sep 26, 2002 | 1.680 | 1.950 | 1.680 | 1.950 | 6,300 | +0.26(+15.38%) |
Sep 25, 2002 | 1.720 | 1.730 | 1.690 | 1.690 | 14,700 | +0.03(+1.73%) |
Sep 24, 2002 | 1.650 | 1.750 | 1.650 | 1.661 | 8,200 | -0.04(-2.28%) |
Sep 23, 2002 | 1.830 | 1.830 | 1.700 | 1.700 | 23,400 | -0.13(-7.10%) |
Sep 20, 2002 | 1.900 | 1.900 | 1.540 | 1.830 | 41,400 | -0.07(-3.61%) |
Sep 19, 2002 | 1.910 | 1.950 | 1.890 | 1.899 | 11,600 | -0.04(-2.13%) |
Sep 18, 2002 | 2.100 | 2.100 | 1.900 | 1.940 | 15,500 | -0.16(-7.62%) |
Sep 17, 2002 | 2.240 | 2.339 | 2.080 | 2.100 | 20,200 | -0.06(-2.78%) |
Sep 16, 2002 | 2.240 | 2.240 | 2.160 | 2.160 | 10,600 | -0.07(-3.14%) |
Sep 13, 2002 | 2.400 | 2.420 | 2.000 | 2.230 | 603,000 | -0.11(-4.70%) |
Sep 12, 2002 | 2.650 | 2.650 | 2.340 | 2.340 | 51,500 | -0.09(-3.66%) |
Sep 11, 2002 | 3.020 | 3.020 | 2.321 | 2.429 | 1,400 | -0.03(-1.26%) |
Sep 10, 2002 | 3.030 | 3.030 | 2.460 | 2.460 | 6,300 | -0.11(-4.28%) |
Sep 09, 2002 | 2.579 | 2.660 | 2.550 | 2.570 | 19,800 | -0.16(-5.86%) |
Sep 06, 2002 | 2.840 | 2.840 | 2.600 | 2.730 | 4,900 | +0.04(+1.49%) |
Sep 05, 2002 | 2.979 | 2.979 | 2.650 | 2.690 | 5,600 | -0.16(-5.61%) |
Sep 04, 2002 | 3.099 | 3.099 | 2.820 | 2.850 | 7,500 | +0.00(+0.00%) |
Sep 03, 2002 | 2.900 | 2.900 | 2.800 | 2.850 | 2,300 | -0.14(-4.65%) |
Aug 30, 2002 | 3.049 | 3.060 | 2.923 | 2.989 | 13,600 | -0.02(-0.70%) |
Aug 29, 2002 | 2.810 | 3.010 | 2.805 | 3.010 | 35,000 | +0.22(+7.85%) |
Aug 28, 2002 | 2.780 | 2.840 | 2.700 | 2.791 | 7,100 | -0.06(-2.07%) |
Aug 27, 2002 | 2.811 | 2.850 | 2.740 | 2.850 | 4,400 | +0.02(+0.53%) |
Aug 26, 2002 | 2.900 | 2.900 | 2.800 | 2.835 | 5,700 | -0.06(-1.90%) |
Aug 23, 2002 | 3.000 | 3.040 | 2.700 | 2.890 | 14,100 | +0.04(+1.40%) |
Aug 22, 2002 | 2.310 | 2.850 | 2.310 | 2.850 | 21,100 | +0.41(+16.80%) |
Aug 21, 2002 | 2.570 | 2.590 | 2.440 | 2.440 | 3,600 | -0.20(-7.58%) |
Aug 20, 2002 | 2.629 | 2.640 | 2.540 | 2.640 | 6,650 | -0.01(-0.38%) |
Aug 16, 2002 | 2.650 | 2.650 | 2.620 | 2.650 | 13,000 | +0.00(+0.00%) |
Aug 15, 2002 | 2.500 | 2.670 | 2.500 | 2.650 | 1,080,000 | +0.15(+6.00%) |
Aug 14, 2002 | 2.680 | 2.680 | 2.461 | 2.500 | 4,600 | -0.05(-2.00%) |
Aug 13, 2002 | 2.670 | 2.699 | 2.550 | 2.551 | 5,900 | -0.10(-3.74%) |
Aug 12, 2002 | 2.550 | 2.700 | 2.550 | 2.650 | 23,810 | +0.15(+6.00%) |
Aug 07, 2002 | 2.500 | 2.609 | 2.500 | 2.500 | 22,100 | -0.05(-1.92%) |
Aug 06, 2002 | 2.500 | 2.550 | 2.500 | 2.549 | 17,600 | -0.01(-0.39%) |
Aug 05, 2002 | 2.630 | 2.630 | 2.500 | 2.559 | 4,600 | -0.07(-2.70%) |
Aug 02, 2002 | 2.650 | 2.650 | 2.629 | 2.630 | 700 | -0.07(-2.59%) |