Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 4.070 | 4.100 | 3.920 | 3.960 | 512,100 | +0.05(+1.28%) |
Aug 28, 2003 | 3.900 | 4.020 | 3.900 | 3.910 | 621,500 | +0.01(+0.26%) |
Aug 27, 2003 | 3.970 | 4.100 | 3.900 | 3.900 | 666,000 | +0.00(+0.00%) |
Aug 26, 2003 | 3.900 | 4.000 | 3.880 | 3.900 | 707,000 | -0.06(-1.52%) |
Aug 25, 2003 | 4.330 | 4.420 | 3.930 | 3.960 | 697,800 | -0.40(-9.17%) |
Aug 22, 2003 | 4.550 | 4.580 | 4.230 | 4.360 | 442,300 | -0.13(-2.92%) |
Aug 21, 2003 | 4.370 | 4.510 | 4.300 | 4.491 | 350,000 | +0.23(+5.42%) |
Aug 20, 2003 | 4.400 | 4.510 | 4.250 | 4.260 | 281,400 | -0.13(-2.96%) |
Aug 19, 2003 | 4.260 | 4.550 | 4.250 | 4.390 | 431,900 | +0.20(+4.77%) |
Aug 18, 2003 | 3.820 | 4.190 | 3.820 | 4.190 | 267,700 | +0.39(+10.26%) |
Aug 15, 2003 | 3.860 | 3.980 | 3.800 | 3.800 | 193,000 | -0.02(-0.52%) |
Aug 14, 2003 | 3.750 | 4.020 | 3.610 | 3.820 | 1,049,500 | +0.41(+12.02%) |
Aug 13, 2003 | 4.300 | 4.410 | 3.310 | 3.410 | 715,800 | -0.74(-17.83%) |
Aug 12, 2003 | 3.920 | 4.210 | 3.900 | 4.150 | 502,500 | +0.16(+4.01%) |
Aug 11, 2003 | 3.900 | 4.100 | 3.900 | 3.990 | 206,600 | +0.10(+2.57%) |
Aug 08, 2003 | 4.000 | 4.100 | 3.890 | 3.890 | 243,700 | -0.14(-3.47%) |
Aug 07, 2003 | 4.000 | 4.320 | 3.920 | 4.030 | 526,600 | +0.01(+0.25%) |
Aug 06, 2003 | 4.450 | 4.590 | 4.010 | 4.020 | 597,300 | -0.43(-9.66%) |
Aug 05, 2003 | 4.920 | 5.000 | 4.450 | 4.450 | 389,800 | -0.47(-9.55%) |
Aug 04, 2003 | 5.000 | 5.100 | 4.750 | 4.920 | 426,000 | -0.05(-1.01%) |
Aug 01, 2003 | 5.130 | 5.270 | 4.960 | 4.970 | 488,900 | -0.28(-5.33%) |
Jul 31, 2003 | 5.380 | 5.880 | 5.200 | 5.250 | 512,900 | -0.04(-0.76%) |
Jul 30, 2003 | 5.720 | 5.720 | 5.290 | 5.290 | 630,600 | -0.48(-8.32%) |
Jul 29, 2003 | 5.650 | 5.800 | 5.600 | 5.770 | 126,400 | +0.03(+0.52%) |
Jul 28, 2003 | 5.600 | 5.900 | 5.530 | 5.740 | 431,200 | +0.20(+3.61%) |
Jul 25, 2003 | 5.430 | 5.750 | 5.430 | 5.540 | 493,000 | +0.04(+0.73%) |
Jul 24, 2003 | 5.840 | 6.100 | 5.440 | 5.500 | 358,100 | -0.20(-3.51%) |
Jul 23, 2003 | 5.770 | 5.910 | 5.500 | 5.700 | 368,300 | -0.05(-0.87%) |
Jul 22, 2003 | 5.670 | 5.950 | 5.570 | 5.750 | 249,400 | +0.05(+0.88%) |
Jul 21, 2003 | 6.000 | 6.080 | 5.669 | 5.700 | 358,500 | -0.25(-4.20%) |
Jul 18, 2003 | 6.000 | 6.100 | 5.950 | 5.950 | 157,700 | -0.05(-0.83%) |
Jul 17, 2003 | 6.140 | 6.200 | 5.980 | 6.000 | 408,500 | -0.06(-0.99%) |
Jul 16, 2003 | 6.240 | 6.330 | 6.000 | 6.060 | 302,700 | -0.22(-3.50%) |
Jul 15, 2003 | 6.300 | 6.360 | 6.070 | 6.280 | 367,500 | +0.04(+0.64%) |
Jul 14, 2003 | 6.070 | 6.370 | 6.020 | 6.240 | 770,300 | +0.19(+3.14%) |
Jul 11, 2003 | 5.900 | 6.050 | 5.900 | 6.050 | 160,900 | +0.17(+2.89%) |
Jul 10, 2003 | 5.940 | 6.100 | 5.670 | 5.880 | 392,200 | -0.18(-2.97%) |
Jul 09, 2003 | 5.751 | 6.120 | 5.550 | 6.060 | 389,700 | +0.24(+4.12%) |
Jul 08, 2003 | 5.800 | 5.890 | 5.510 | 5.820 | 323,700 | -0.01(-0.17%) |
Jul 07, 2003 | 5.210 | 5.890 | 5.210 | 5.830 | 660,600 | +0.59(+11.26%) |
Jul 03, 2003 | 5.300 | 5.310 | 4.880 | 5.240 | 1,017,100 | -0.02(-0.38%) |
Jul 02, 2003 | 4.990 | 5.400 | 4.510 | 5.260 | 509,164 | +0.33(+6.67%) |
Jul 01, 2003 | 4.780 | 4.990 | 4.530 | 4.931 | 369,700 | +0.07(+1.46%) |
Jun 30, 2003 | 5.000 | 5.100 | 4.620 | 4.860 | 483,500 | +0.13(+2.75%) |
Jun 27, 2003 | 5.050 | 5.270 | 4.730 | 4.730 | 488,300 | -0.41(-7.98%) |
Jun 26, 2003 | 5.190 | 5.190 | 4.840 | 5.140 | 306,700 | +0.29(+5.98%) |
Jun 25, 2003 | 4.650 | 4.990 | 4.650 | 4.850 | 518,800 | +0.27(+5.90%) |
Jun 24, 2003 | 4.640 | 4.830 | 4.410 | 4.580 | 513,400 | +0.14(+3.15%) |
Jun 23, 2003 | 4.830 | 4.850 | 4.320 | 4.440 | 573,500 | -0.29(-6.13%) |
Jun 20, 2003 | 4.900 | 5.130 | 4.680 | 4.730 | 568,900 | -0.27(-5.40%) |
Jun 19, 2003 | 5.320 | 5.500 | 4.900 | 5.000 | 714,800 | -0.45(-8.26%) |
Jun 18, 2003 | 5.530 | 5.550 | 5.350 | 5.450 | 640,000 | -0.15(-2.68%) |
Jun 17, 2003 | 5.960 | 6.000 | 5.500 | 5.600 | 433,700 | -0.33(-5.56%) |
Jun 16, 2003 | 5.520 | 5.970 | 5.520 | 5.930 | 310,000 | +0.23(+4.04%) |
Jun 13, 2003 | 5.820 | 5.980 | 5.570 | 5.700 | 508,800 | -0.19(-3.23%) |
Jun 12, 2003 | 6.000 | 6.180 | 5.798 | 5.890 | 431,600 | -0.10(-1.67%) |
Jun 11, 2003 | 5.900 | 5.990 | 5.570 | 5.990 | 593,600 | +0.27(+4.72%) |
Jun 10, 2003 | 5.780 | 6.140 | 5.720 | 5.720 | 748,000 | +0.04(+0.70%) |
Jun 09, 2003 | 5.770 | 6.060 | 5.680 | 5.680 | 483,400 | -0.21(-3.57%) |
Jun 06, 2003 | 6.200 | 6.500 | 5.750 | 5.890 | 1,121,900 | +0.04(+0.68%) |
Jun 05, 2003 | 5.040 | 5.910 | 5.040 | 5.850 | 1,279,400 | +0.70(+13.59%) |
Jun 04, 2003 | 4.950 | 5.180 | 4.950 | 5.150 | 549,600 | +0.28(+5.75%) |
Jun 03, 2003 | 5.000 | 5.080 | 4.850 | 4.870 | 692,500 | -0.19(-3.75%) |
Jun 02, 2003 | 4.910 | 5.250 | 4.710 | 5.060 | 815,900 | +0.04(+0.80%) |
May 30, 2003 | 4.800 | 5.200 | 4.800 | 5.020 | 441,500 | +0.13(+2.66%) |
May 29, 2003 | 4.890 | 5.150 | 4.710 | 4.890 | 437,700 | -0.10(-2.00%) |
May 28, 2003 | 5.200 | 5.290 | 4.870 | 4.990 | 1,315,700 | -0.31(-5.87%) |
May 27, 2003 | 4.640 | 5.470 | 4.500 | 5.301 | 1,169,700 | +0.70(+15.24%) |
May 23, 2003 | 4.750 | 4.830 | 4.490 | 4.600 | 790,400 | +0.21(+4.78%) |
May 22, 2003 | 4.030 | 4.500 | 4.020 | 4.390 | 625,000 | +0.27(+6.55%) |
May 21, 2003 | 4.050 | 4.140 | 3.950 | 4.120 | 319,200 | +0.07(+1.73%) |
May 20, 2003 | 3.900 | 4.250 | 3.870 | 4.050 | 830,400 | +0.20(+5.19%) |
May 19, 2003 | 3.920 | 4.150 | 3.710 | 3.850 | 807,500 | -0.11(-2.78%) |
May 16, 2003 | 3.550 | 4.070 | 3.510 | 3.960 | 1,047,800 | +0.32(+8.79%) |
May 15, 2003 | 3.510 | 3.850 | 3.500 | 3.640 | 389,700 | +0.15(+4.30%) |
May 14, 2003 | 3.300 | 3.500 | 3.220 | 3.490 | 998,600 | +0.13(+3.87%) |
May 13, 2003 | 3.490 | 3.500 | 3.300 | 3.360 | 357,400 | -0.12(-3.45%) |
May 12, 2003 | 3.410 | 3.540 | 3.310 | 3.480 | 386,900 | +0.04(+1.16%) |
May 09, 2003 | 3.530 | 3.550 | 3.420 | 3.440 | 274,200 | -0.09(-2.55%) |
May 08, 2003 | 3.550 | 3.670 | 3.450 | 3.530 | 296,100 | -0.09(-2.49%) |
May 07, 2003 | 3.570 | 3.750 | 3.510 | 3.620 | 289,100 | -0.08(-2.16%) |
May 06, 2003 | 3.430 | 3.780 | 3.170 | 3.700 | 1,066,800 | -0.07(-1.86%) |
May 05, 2003 | 3.610 | 3.830 | 3.600 | 3.770 | 559,600 | +0.17(+4.72%) |
May 02, 2003 | 3.420 | 3.700 | 3.340 | 3.600 | 460,500 | +0.18(+5.26%) |
May 01, 2003 | 3.390 | 3.450 | 3.330 | 3.420 | 292,200 | -0.01(-0.29%) |
Apr 30, 2003 | 3.370 | 3.450 | 3.220 | 3.430 | 381,200 | +0.08(+2.39%) |
Apr 29, 2003 | 3.380 | 3.420 | 3.160 | 3.350 | 333,900 | -0.06(-1.76%) |
Apr 28, 2003 | 3.210 | 3.450 | 3.150 | 3.410 | 605,100 | +0.21(+6.56%) |
Apr 25, 2003 | 3.110 | 3.210 | 3.030 | 3.200 | 457,900 | +0.15(+4.92%) |
Apr 24, 2003 | 3.100 | 3.210 | 3.040 | 3.050 | 470,600 | -0.03(-0.97%) |
Apr 23, 2003 | 2.980 | 3.090 | 2.910 | 3.080 | 454,300 | +0.13(+4.41%) |
Apr 22, 2003 | 2.800 | 2.980 | 2.760 | 2.950 | 267,700 | +0.14(+4.98%) |
Apr 21, 2003 | 2.730 | 2.830 | 2.680 | 2.810 | 265,100 | +0.09(+3.31%) |
Apr 17, 2003 | 2.760 | 2.800 | 2.650 | 2.720 | 226,900 | +0.03(+1.12%) |
Apr 16, 2003 | 2.740 | 2.860 | 2.670 | 2.690 | 219,100 | -0.01(-0.37%) |
Apr 15, 2003 | 2.690 | 2.750 | 2.680 | 2.700 | 244,600 | +0.01(+0.37%) |
Apr 14, 2003 | 2.700 | 2.760 | 2.660 | 2.690 | 272,000 | +0.02(+0.75%) |
Apr 11, 2003 | 2.820 | 2.820 | 2.650 | 2.670 | 667,000 | -0.10(-3.61%) |
Apr 10, 2003 | 3.130 | 3.130 | 2.730 | 2.770 | 631,000 | -0.16(-5.46%) |
Apr 09, 2003 | 3.050 | 3.070 | 2.930 | 2.930 | 328,900 | -0.10(-3.30%) |
Apr 08, 2003 | 3.090 | 3.100 | 2.980 | 3.030 | 219,800 | -0.07(-2.26%) |
Apr 07, 2003 | 3.060 | 3.300 | 3.060 | 3.100 | 339,300 | -0.04(-1.27%) |
Apr 04, 2003 | 3.230 | 3.250 | 3.090 | 3.140 | 259,900 | -0.10(-3.09%) |
Apr 03, 2003 | 2.990 | 3.240 | 2.980 | 3.240 | 482,200 | +0.20(+6.58%) |
Apr 02, 2003 | 3.000 | 3.190 | 3.000 | 3.040 | 422,600 | +0.04(+1.33%) |
Apr 01, 2003 | 2.990 | 3.110 | 2.960 | 3.000 | 227,400 | +0.01(+0.33%) |
Mar 31, 2003 | 2.900 | 3.050 | 2.870 | 2.990 | 434,038 | -0.01(-0.33%) |
Mar 28, 2003 | 3.010 | 3.170 | 2.980 | 3.000 | 744,814 | -0.05(-1.64%) |
Mar 27, 2003 | 2.800 | 3.080 | 2.720 | 3.050 | 538,951 | +0.32(+11.72%) |
Mar 26, 2003 | 2.900 | 2.901 | 2.700 | 2.730 | 681,356 | -0.15(-5.21%) |
Mar 25, 2003 | 2.950 | 3.050 | 2.870 | 2.880 | 451,055 | -0.05(-1.71%) |
Mar 24, 2003 | 3.090 | 3.135 | 2.860 | 2.930 | 559,664 | -0.15(-4.87%) |
Mar 21, 2003 | 3.220 | 3.295 | 3.060 | 3.080 | 797,195 | -0.20(-6.10%) |
Mar 20, 2003 | 3.330 | 3.350 | 3.110 | 3.280 | 1,407,885 | +0.14(+4.46%) |
Mar 19, 2003 | 3.550 | 3.550 | 3.040 | 3.140 | 5,779,000 | -0.32(-9.25%) |
Mar 18, 2003 | 3.700 | 3.720 | 3.300 | 3.460 | 1,340,544 | -0.47(-11.96%) |
Mar 17, 2003 | 3.250 | 3.960 | 3.240 | 3.930 | 619,025 | +0.62(+18.73%) |
Mar 14, 2003 | 3.350 | 3.350 | 3.150 | 3.310 | 521,059 | +0.17(+5.41%) |
Mar 13, 2003 | 3.000 | 3.190 | 2.980 | 3.140 | 508,400 | +0.15(+5.02%) |
Mar 12, 2003 | 3.030 | 3.090 | 2.970 | 2.990 | 360,579 | -0.05(-1.64%) |
Mar 11, 2003 | 2.990 | 3.090 | 2.950 | 3.040 | 216,700 | +0.04(+1.33%) |
Mar 10, 2003 | 2.910 | 3.030 | 2.910 | 3.000 | 213,100 | +0.07(+2.39%) |
Mar 07, 2003 | 2.950 | 3.000 | 2.890 | 2.930 | 267,500 | -0.03(-1.01%) |
Mar 06, 2003 | 3.100 | 3.150 | 2.950 | 2.960 | 117,900 | -0.16(-5.18%) |
Mar 05, 2003 | 3.020 | 3.240 | 3.020 | 3.122 | 195,400 | -0.03(-0.90%) |
Mar 04, 2003 | 3.290 | 3.290 | 3.090 | 3.150 | 159,700 | -0.09(-2.78%) |
Mar 03, 2003 | 3.370 | 3.750 | 3.200 | 3.240 | 187,400 | -0.14(-4.14%) |
Feb 28, 2003 | 3.500 | 3.560 | 3.380 | 3.380 | 189,000 | -0.12(-3.43%) |
Feb 27, 2003 | 3.540 | 3.540 | 3.350 | 3.500 | 221,600 | +0.01(+0.29%) |
Feb 26, 2003 | 3.550 | 3.600 | 3.420 | 3.490 | 392,200 | -0.10(-2.79%) |
Feb 25, 2003 | 3.510 | 3.600 | 3.350 | 3.590 | 289,500 | +0.19(+5.59%) |
Feb 24, 2003 | 3.690 | 3.750 | 3.390 | 3.400 | 192,900 | -0.35(-9.33%) |
Feb 21, 2003 | 3.930 | 3.970 | 3.600 | 3.750 | 194,000 | -0.01(-0.39%) |
Feb 20, 2003 | 3.860 | 4.000 | 3.750 | 3.764 | 136,700 | -0.15(-3.72%) |
Feb 19, 2003 | 4.000 | 4.010 | 3.850 | 3.910 | 132,800 | -0.02(-0.51%) |
Feb 18, 2003 | 3.710 | 4.010 | 3.700 | 3.930 | 192,500 | +0.13(+3.42%) |
Feb 14, 2003 | 3.940 | 3.950 | 3.670 | 3.800 | 191,000 | -0.10(-2.56%) |
Feb 13, 2003 | 3.830 | 3.960 | 3.800 | 3.900 | 200,800 | +0.05(+1.30%) |
Feb 12, 2003 | 3.850 | 4.040 | 3.850 | 3.850 | 129,200 | -0.20(-4.91%) |
Feb 11, 2003 | 4.000 | 4.050 | 3.610 | 4.049 | 258,800 | +0.05(+1.23%) |
Feb 10, 2003 | 3.780 | 4.000 | 3.740 | 4.000 | 130,800 | +0.17(+4.44%) |
Feb 07, 2003 | 4.170 | 4.200 | 3.830 | 3.830 | 255,800 | -0.37(-8.81%) |
Feb 06, 2003 | 4.210 | 4.250 | 4.050 | 4.200 | 107,600 | -0.13(-3.00%) |
Feb 05, 2003 | 4.310 | 4.420 | 4.130 | 4.330 | 180,300 | +0.02(+0.46%) |
Feb 04, 2003 | 4.440 | 4.440 | 4.070 | 4.310 | 203,100 | -0.01(-0.23%) |
Feb 03, 2003 | 4.370 | 4.450 | 4.250 | 4.320 | 116,900 | -0.04(-0.92%) |
Jan 31, 2003 | 4.420 | 4.560 | 4.330 | 4.360 | 251,400 | -0.05(-1.16%) |
Jan 30, 2003 | 4.550 | 4.700 | 4.310 | 4.411 | 522,919 | -0.14(-3.05%) |
Jan 29, 2003 | 4.510 | 4.670 | 4.450 | 4.550 | 206,500 | +0.03(+0.66%) |
Jan 28, 2003 | 4.440 | 4.650 | 4.430 | 4.520 | 240,500 | +0.04(+0.89%) |
Jan 27, 2003 | 4.540 | 4.760 | 4.300 | 4.480 | 133,100 | -0.08(-1.75%) |
Jan 24, 2003 | 4.990 | 5.000 | 4.520 | 4.560 | 266,000 | -0.41(-8.25%) |
Jan 23, 2003 | 4.970 | 4.990 | 4.890 | 4.970 | 154,700 | +0.02(+0.40%) |
Jan 22, 2003 | 4.950 | 5.150 | 4.830 | 4.950 | 185,500 | -0.15(-2.94%) |
Jan 21, 2003 | 4.950 | 5.100 | 4.920 | 5.100 | 248,800 | +0.15(+3.03%) |
Jan 17, 2003 | 5.230 | 5.240 | 4.940 | 4.950 | 217,500 | -0.26(-4.99%) |
Jan 16, 2003 | 5.290 | 5.400 | 5.110 | 5.210 | 291,800 | -0.11(-1.98%) |
Jan 15, 2003 | 5.070 | 5.510 | 5.000 | 5.315 | 471,200 | +0.22(+4.35%) |
Jan 14, 2003 | 4.960 | 5.170 | 4.940 | 5.094 | 277,800 | +0.12(+2.49%) |
Jan 13, 2003 | 4.740 | 4.980 | 4.740 | 4.970 | 398,000 | +0.23(+4.85%) |
Jan 10, 2003 | 4.460 | 4.780 | 4.400 | 4.740 | 189,200 | +0.28(+6.28%) |
Jan 09, 2003 | 4.220 | 4.480 | 4.200 | 4.460 | 248,600 | +0.28(+6.70%) |
Jan 08, 2003 | 4.940 | 4.950 | 4.140 | 4.180 | 272,300 | -0.62(-12.92%) |
Jan 07, 2003 | 4.980 | 5.000 | 4.660 | 4.800 | 283,700 | -0.20(-4.00%) |
Jan 06, 2003 | 4.890 | 5.000 | 4.770 | 5.000 | 156,000 | +0.12(+2.48%) |
Jan 03, 2003 | 4.810 | 4.981 | 4.620 | 4.879 | 182,200 | -0.03(-0.61%) |
Jan 02, 2003 | 4.700 | 4.920 | 4.550 | 4.909 | 204,000 | +0.35(+7.65%) |
Dec 31, 2002 | 4.300 | 4.800 | 4.300 | 4.560 | 556,400 | +0.16(+3.64%) |
Dec 30, 2002 | 4.560 | 4.650 | 4.330 | 4.400 | 410,900 | -0.20(-4.35%) |
Dec 27, 2002 | 5.010 | 5.010 | 4.600 | 4.600 | 273,600 | -0.40(-8.00%) |
Dec 26, 2002 | 5.010 | 5.230 | 4.980 | 5.000 | 134,600 | -0.01(-0.22%) |
Dec 24, 2002 | 5.120 | 5.210 | 5.010 | 5.011 | 89,100 | -0.13(-2.51%) |
Dec 23, 2002 | 4.980 | 5.200 | 4.870 | 5.140 | 220,900 | +0.16(+3.21%) |
Dec 20, 2002 | 4.980 | 5.100 | 4.870 | 4.980 | 360,000 | +0.05(+1.01%) |
Dec 19, 2002 | 5.050 | 5.130 | 4.800 | 4.930 | 279,000 | -0.05(-0.96%) |
Dec 18, 2002 | 5.000 | 5.330 | 4.850 | 4.978 | 215,000 | -0.23(-4.45%) |
Dec 17, 2002 | 5.130 | 5.300 | 5.010 | 5.210 | 213,700 | +0.08(+1.56%) |
Dec 16, 2002 | 5.020 | 5.260 | 4.960 | 5.130 | 277,200 | +0.17(+3.43%) |
Dec 13, 2002 | 5.400 | 5.450 | 4.960 | 4.960 | 230,300 | -0.38(-7.12%) |
Dec 12, 2002 | 5.400 | 5.450 | 5.240 | 5.340 | 244,200 | -0.06(-1.11%) |
Dec 11, 2002 | 5.160 | 5.450 | 5.160 | 5.400 | 205,300 | +0.10(+1.89%) |
Dec 10, 2002 | 5.090 | 5.350 | 4.920 | 5.300 | 352,800 | +0.21(+4.13%) |
Dec 09, 2002 | 5.500 | 5.550 | 5.090 | 5.090 | 338,200 | -0.48(-8.62%) |
Dec 06, 2002 | 5.390 | 5.610 | 5.290 | 5.570 | 344,900 | +0.22(+4.11%) |
Dec 05, 2002 | 5.200 | 5.590 | 5.190 | 5.350 | 325,400 | -0.09(-1.65%) |
Dec 04, 2002 | 5.380 | 5.640 | 5.090 | 5.440 | 540,200 | -0.05(-0.91%) |
Dec 03, 2002 | 5.520 | 5.550 | 5.320 | 5.490 | 337,400 | +0.02(+0.37%) |
Dec 02, 2002 | 5.480 | 5.590 | 5.300 | 5.470 | 367,500 | +0.12(+2.24%) |
Nov 29, 2002 | 5.500 | 5.650 | 5.320 | 5.350 | 263,300 | -0.20(-3.60%) |
Nov 27, 2002 | 5.310 | 5.620 | 5.300 | 5.550 | 386,900 | +0.35(+6.73%) |
Nov 26, 2002 | 5.660 | 5.670 | 5.200 | 5.200 | 271,600 | -0.35(-6.31%) |
Nov 25, 2002 | 5.360 | 5.560 | 5.300 | 5.550 | 320,700 | +0.15(+2.78%) |
Nov 22, 2002 | 5.410 | 5.460 | 5.200 | 5.400 | 593,400 | +0.07(+1.31%) |
Nov 21, 2002 | 5.400 | 5.470 | 5.200 | 5.330 | 503,900 | +0.01(+0.19%) |
Nov 20, 2002 | 5.040 | 5.350 | 5.000 | 5.320 | 440,900 | +0.31(+6.19%) |
Nov 19, 2002 | 5.020 | 5.030 | 4.740 | 5.010 | 253,300 | +0.00(+0.00%) |
Nov 18, 2002 | 5.030 | 5.210 | 4.940 | 5.010 | 369,800 | -0.04(-0.79%) |
Nov 15, 2002 | 5.080 | 5.100 | 4.970 | 5.050 | 367,700 | -0.05(-0.98%) |
Nov 14, 2002 | 5.250 | 5.690 | 4.850 | 5.100 | 1,099,100 | -0.14(-2.67%) |
Nov 13, 2002 | 4.880 | 5.560 | 4.750 | 5.240 | 789,000 | -0.45(-7.91%) |
Nov 12, 2002 | 5.850 | 6.030 | 5.350 | 5.690 | 754,900 | -0.16(-2.74%) |
Nov 11, 2002 | 5.900 | 6.000 | 5.780 | 5.850 | 600,400 | +0.04(+0.69%) |
Nov 08, 2002 | 5.980 | 6.030 | 5.573 | 5.810 | 476,300 | -0.16(-2.68%) |
Nov 07, 2002 | 5.990 | 6.020 | 5.700 | 5.970 | 401,500 | -0.02(-0.33%) |
Nov 06, 2002 | 5.680 | 5.990 | 5.500 | 5.990 | 304,000 | +0.34(+6.02%) |
Nov 05, 2002 | 5.700 | 5.700 | 5.400 | 5.650 | 188,800 | -0.03(-0.53%) |
Nov 04, 2002 | 5.380 | 5.890 | 5.380 | 5.680 | 724,200 | +0.28(+5.19%) |
Nov 01, 2002 | 4.950 | 5.400 | 4.800 | 5.400 | 311,200 | +0.46(+9.31%) |
Oct 31, 2002 | 4.760 | 5.000 | 4.700 | 4.940 | 261,400 | +0.14(+2.92%) |
Oct 30, 2002 | 4.840 | 4.940 | 4.721 | 4.800 | 255,100 | +0.08(+1.69%) |
Oct 29, 2002 | 4.320 | 4.820 | 4.320 | 4.720 | 265,800 | +0.39(+9.01%) |
Oct 28, 2002 | 4.270 | 4.840 | 4.260 | 4.330 | 396,300 | +0.06(+1.41%) |
Oct 25, 2002 | 4.200 | 4.370 | 4.150 | 4.270 | 169,100 | +0.12(+2.89%) |
Oct 24, 2002 | 4.060 | 4.310 | 4.060 | 4.150 | 252,900 | +0.00(+0.00%) |
Oct 23, 2002 | 3.960 | 4.150 | 3.800 | 4.150 | 247,400 | +0.27(+6.96%) |
Oct 22, 2002 | 4.020 | 4.061 | 3.850 | 3.880 | 446,000 | -0.11(-2.76%) |
Oct 21, 2002 | 3.840 | 3.990 | 3.750 | 3.990 | 255,900 | +0.25(+6.71%) |
Oct 18, 2002 | 4.010 | 4.020 | 3.620 | 3.739 | 273,200 | -0.04(-1.08%) |
Oct 17, 2002 | 3.680 | 3.780 | 3.600 | 3.780 | 226,093 | +0.21(+5.88%) |
Oct 16, 2002 | 3.330 | 3.800 | 3.330 | 3.570 | 621,000 | +0.20(+5.90%) |
Oct 15, 2002 | 3.670 | 3.900 | 3.330 | 3.371 | 1,445,578 | +0.08(+2.46%) |
Oct 14, 2002 | 3.150 | 3.320 | 3.000 | 3.290 | 318,900 | +0.14(+4.41%) |
Oct 11, 2002 | 3.070 | 3.290 | 3.010 | 3.151 | 262,100 | +0.05(+1.65%) |
Oct 10, 2002 | 3.150 | 3.150 | 3.010 | 3.100 | 344,207 | +0.12(+4.03%) |
Oct 09, 2002 | 3.110 | 3.250 | 2.880 | 2.980 | 279,600 | -0.26(-7.94%) |
Oct 08, 2002 | 3.549 | 3.930 | 3.130 | 3.237 | 502,500 | -0.24(-6.98%) |
Oct 07, 2002 | 3.610 | 3.700 | 3.420 | 3.480 | 439,369 | -0.13(-3.60%) |
Oct 04, 2002 | 4.001 | 4.100 | 3.570 | 3.610 | 281,458 | -0.37(-9.30%) |
Oct 03, 2002 | 4.049 | 4.310 | 3.910 | 3.980 | 165,900 | -0.06(-1.49%) |
Oct 02, 2002 | 4.400 | 4.550 | 4.040 | 4.040 | 290,300 | -0.37(-8.39%) |
Oct 01, 2002 | 4.620 | 4.620 | 4.260 | 4.410 | 367,960 | -0.23(-4.96%) |
Sep 30, 2002 | 3.800 | 4.840 | 3.800 | 4.640 | 1,031,800 | +0.79(+20.52%) |
Sep 27, 2002 | 3.950 | 4.300 | 3.800 | 3.850 | 523,500 | -0.08(-2.04%) |
Sep 26, 2002 | 4.410 | 4.430 | 3.900 | 3.930 | 332,700 | -0.33(-7.75%) |
Sep 25, 2002 | 4.360 | 4.490 | 4.190 | 4.260 | 439,800 | -0.04(-0.93%) |
Sep 24, 2002 | 3.940 | 4.400 | 3.940 | 4.300 | 303,043 | +0.17(+4.12%) |
Sep 23, 2002 | 3.930 | 4.200 | 3.920 | 4.130 | 504,329 | +0.10(+2.48%) |
Sep 20, 2002 | 4.270 | 4.450 | 3.990 | 4.030 | 647,367 | +0.05(+1.26%) |
Sep 19, 2002 | 4.510 | 4.650 | 3.910 | 3.980 | 194,506 | -0.64(-13.85%) |
Sep 18, 2002 | 4.480 | 4.730 | 4.320 | 4.620 | 379,100 | +0.14(+3.12%) |
Sep 17, 2002 | 4.510 | 4.650 | 4.400 | 4.480 | 239,000 | -0.22(-4.68%) |
Sep 16, 2002 | 4.860 | 5.000 | 4.610 | 4.700 | 243,548 | -0.22(-4.47%) |
Sep 13, 2002 | 4.910 | 5.000 | 4.820 | 4.920 | 199,964 | -0.08(-1.60%) |
Sep 12, 2002 | 4.929 | 5.033 | 4.750 | 5.000 | 760,150 | +0.03(+0.60%) |
Sep 11, 2002 | 4.810 | 4.990 | 4.800 | 4.970 | 337,100 | +0.04(+0.81%) |
Sep 10, 2002 | 4.790 | 5.000 | 4.751 | 4.930 | 391,681 | -0.04(-0.80%) |
Sep 09, 2002 | 4.640 | 5.010 | 4.620 | 4.970 | 448,895 | -0.02(-0.40%) |
Sep 06, 2002 | 4.500 | 5.000 | 4.500 | 4.990 | 977,700 | +0.39(+8.48%) |
Sep 05, 2002 | 4.250 | 4.738 | 4.250 | 4.600 | 1,122,300 | +0.20(+4.55%) |
Sep 04, 2002 | 4.210 | 4.680 | 3.910 | 4.400 | 2,496,148 | -1.23(-21.85%) |