Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 12.07 | 12.17 | 11.90 | 12.16 | 97,674 | -0.13(-1.06%) |
Sep 29, 2003 | 11.95 | 12.30 | 11.95 | 12.29 | 73,286 | +0.21(+1.74%) |
Sep 26, 2003 | 11.69 | 12.50 | 11.58 | 12.08 | 133,279 | +0.38(+3.25%) |
Sep 25, 2003 | 10.80 | 12.00 | 10.80 | 11.70 | 164,628 | +0.91(+8.43%) |
Sep 24, 2003 | 10.84 | 10.96 | 10.72 | 10.79 | 49,782 | -0.15(-1.37%) |
Sep 23, 2003 | 10.90 | 11.00 | 10.50 | 10.94 | 60,700 | -0.06(-0.55%) |
Sep 22, 2003 | 10.10 | 11.32 | 9.850 | 11.00 | 89,650 | +0.43(+4.07%) |
Sep 19, 2003 | 10.22 | 10.65 | 10.21 | 10.57 | 43,345 | +0.24(+2.32%) |
Sep 18, 2003 | 10.25 | 10.50 | 10.15 | 10.33 | 126,440 | +0.18(+1.77%) |
Sep 17, 2003 | 10.24 | 10.40 | 10.11 | 10.15 | 31,334 | -0.09(-0.88%) |
Sep 16, 2003 | 10.21 | 10.50 | 10.00 | 10.24 | 22,859 | -0.01(-0.10%) |
Sep 15, 2003 | 10.25 | 10.44 | 10.12 | 10.25 | 42,200 | +0.05(+0.49%) |
Sep 12, 2003 | 10.00 | 10.23 | 9.850 | 10.20 | 65,700 | +0.20(+2.00%) |
Sep 11, 2003 | 9.910 | 10.00 | 9.810 | 10.00 | 77,200 | +0.22(+2.25%) |
Sep 10, 2003 | 9.800 | 9.920 | 9.760 | 9.780 | 122,200 | -0.22(-2.20%) |
Sep 09, 2003 | 9.935 | 10.00 | 9.760 | 10.00 | 24,300 | +0.10(+1.01%) |
Sep 08, 2003 | 10.06 | 10.19 | 9.750 | 9.900 | 50,300 | -0.09(-0.90%) |
Sep 05, 2003 | 10.23 | 10.23 | 9.810 | 9.990 | 46,500 | -0.23(-2.25%) |
Sep 04, 2003 | 10.45 | 10.45 | 9.940 | 10.22 | 23,200 | +0.00(+0.00%) |
Sep 03, 2003 | 10.49 | 10.69 | 10.00 | 10.22 | 66,100 | -0.43(-4.04%) |
Sep 02, 2003 | 10.10 | 10.65 | 9.620 | 10.65 | 123,500 | +0.55(+5.45%) |
Aug 29, 2003 | 10.45 | 10.45 | 10.06 | 10.10 | 26,000 | -0.38(-3.63%) |
Aug 28, 2003 | 10.19 | 10.57 | 10.03 | 10.48 | 58,400 | +0.31(+3.05%) |
Aug 27, 2003 | 9.800 | 10.18 | 9.760 | 10.17 | 41,300 | +0.31(+3.14%) |
Aug 26, 2003 | 9.270 | 9.930 | 9.150 | 9.860 | 67,100 | +0.46(+4.89%) |
Aug 25, 2003 | 9.520 | 9.740 | 9.150 | 9.400 | 92,900 | -0.20(-2.08%) |
Aug 22, 2003 | 10.00 | 10.06 | 9.383 | 9.600 | 106,800 | -0.24(-2.44%) |
Aug 21, 2003 | 9.940 | 10.05 | 9.780 | 9.840 | 33,300 | -0.10(-1.01%) |
Aug 20, 2003 | 9.900 | 9.970 | 9.750 | 9.940 | 102,900 | -0.06(-0.60%) |
Aug 19, 2003 | 9.900 | 10.00 | 9.360 | 10.00 | 66,500 | +0.15(+1.52%) |
Aug 18, 2003 | 9.900 | 9.900 | 9.510 | 9.850 | 109,300 | +0.05(+0.51%) |
Aug 15, 2003 | 9.900 | 10.00 | 9.500 | 9.800 | 77,600 | -0.19(-1.90%) |
Aug 14, 2003 | 8.880 | 10.01 | 8.660 | 9.990 | 166,800 | +1.15(+13.01%) |
Aug 13, 2003 | 8.690 | 8.850 | 8.500 | 8.840 | 65,800 | +0.34(+4.00%) |
Aug 12, 2003 | 8.500 | 8.700 | 8.410 | 8.500 | 169,400 | -0.05(-0.58%) |
Aug 11, 2003 | 8.680 | 8.690 | 8.400 | 8.550 | 185,200 | -0.06(-0.70%) |
Aug 08, 2003 | 8.610 | 8.810 | 8.560 | 8.610 | 163,900 | +0.02(+0.23%) |
Aug 07, 2003 | 8.590 | 8.700 | 8.400 | 8.590 | 168,500 | -0.04(-0.46%) |
Aug 06, 2003 | 8.650 | 8.750 | 8.550 | 8.630 | 204,600 | +0.05(+0.58%) |
Aug 05, 2003 | 9.000 | 9.000 | 8.420 | 8.580 | 533,800 | -0.42(-4.67%) |
Aug 04, 2003 | 9.250 | 9.310 | 8.814 | 9.000 | 302,800 | -0.30(-3.23%) |
Aug 01, 2003 | 9.990 | 10.00 | 9.300 | 9.300 | 305,200 | -0.75(-7.46%) |
Jul 31, 2003 | 9.250 | 10.25 | 9.200 | 10.05 | 795,500 | +0.90(+9.84%) |
Jul 30, 2003 | 10.32 | 11.23 | 8.770 | 9.150 | 927,600 | -3.06(-25.06%) |
Jul 28, 2003 | 11.88 | 12.59 | 11.88 | 12.21 | 173,400 | +0.26(+2.18%) |
Jul 25, 2003 | 11.89 | 12.00 | 11.65 | 11.95 | 45,900 | +0.20(+1.70%) |
Jul 24, 2003 | 11.80 | 12.03 | 11.75 | 11.75 | 34,200 | -0.10(-0.84%) |
Jul 23, 2003 | 12.21 | 12.35 | 11.76 | 11.85 | 126,000 | -0.43(-3.50%) |
Jul 22, 2003 | 12.10 | 12.39 | 12.06 | 12.28 | 19,500 | -0.03(-0.24%) |
Jul 21, 2003 | 12.57 | 12.64 | 12.25 | 12.31 | 55,700 | -0.28(-2.22%) |
Jul 18, 2003 | 12.60 | 12.75 | 12.50 | 12.59 | 40,500 | +0.08(+0.64%) |
Jul 17, 2003 | 12.75 | 12.75 | 12.50 | 12.51 | 110,200 | -0.22(-1.73%) |
Jul 16, 2003 | 13.23 | 13.23 | 12.60 | 12.73 | 145,100 | -0.42(-3.19%) |
Jul 15, 2003 | 12.80 | 13.19 | 12.80 | 13.15 | 206,000 | +0.25(+1.94%) |
Jul 14, 2003 | 12.75 | 13.20 | 12.56 | 12.90 | 74,600 | +0.25(+1.98%) |
Jul 11, 2003 | 12.26 | 12.63 | 12.26 | 12.65 | 270,181 | +0.35(+2.85%) |
Jul 10, 2003 | 12.48 | 12.48 | 12.25 | 12.30 | 115,400 | -0.12(-0.97%) |
Jul 09, 2003 | 12.45 | 12.65 | 12.25 | 12.42 | 264,900 | +0.06(+0.49%) |
Jul 08, 2003 | 11.85 | 12.50 | 11.74 | 12.36 | 170,700 | +0.32(+2.66%) |
Jul 07, 2003 | 12.00 | 12.13 | 11.61 | 12.04 | 42,700 | +0.20(+1.69%) |
Jul 03, 2003 | 11.70 | 12.00 | 11.37 | 11.84 | 40,300 | -0.01(-0.08%) |
Jul 02, 2003 | 11.38 | 11.85 | 11.18 | 11.85 | 104,868 | +0.47(+4.13%) |
Jul 01, 2003 | 10.55 | 11.44 | 10.54 | 11.38 | 102,100 | +0.73(+6.85%) |
Jun 30, 2003 | 11.00 | 10.99 | 10.46 | 10.65 | 95,400 | -0.32(-2.92%) |
Jun 27, 2003 | 10.40 | 11.73 | 10.40 | 10.97 | 110,400 | +0.42(+3.98%) |
Jun 26, 2003 | 10.70 | 10.70 | 10.07 | 10.55 | 77,800 | -0.10(-0.94%) |
Jun 25, 2003 | 11.10 | 11.10 | 10.61 | 10.65 | 74,900 | -0.44(-3.96%) |
Jun 24, 2003 | 10.89 | 11.13 | 10.79 | 11.09 | 51,700 | +0.14(+1.27%) |
Jun 23, 2003 | 12.05 | 12.12 | 10.83 | 10.95 | 109,100 | -1.05(-8.75%) |
Jun 20, 2003 | 11.51 | 12.05 | 11.51 | 12.00 | 29,100 | +0.42(+3.63%) |
Jun 19, 2003 | 11.87 | 12.12 | 11.52 | 11.58 | 44,200 | -0.37(-3.10%) |
Jun 18, 2003 | 11.80 | 12.10 | 11.77 | 11.95 | 23,900 | +0.06(+0.50%) |
Jun 17, 2003 | 11.98 | 12.00 | 11.78 | 11.89 | 52,500 | +0.34(+2.94%) |
Jun 16, 2003 | 11.60 | 12.00 | 11.29 | 11.55 | 60,300 | +0.07(+0.61%) |
Jun 13, 2003 | 11.29 | 11.67 | 11.08 | 11.48 | 68,700 | +0.14(+1.23%) |
Jun 12, 2003 | 11.43 | 11.62 | 11.30 | 11.34 | 68,200 | -0.20(-1.73%) |
Jun 11, 2003 | 11.68 | 11.80 | 11.50 | 11.54 | 70,100 | -0.25(-2.12%) |
Jun 10, 2003 | 11.86 | 12.00 | 11.43 | 11.79 | 45,100 | +0.00(+0.00%) |
Jun 09, 2003 | 12.50 | 12.74 | 12.50 | 11.79 | 182,056 | -0.71(-5.68%) |
Jun 06, 2003 | 12.85 | 13.00 | 12.40 | 12.50 | 66,300 | -0.30(-2.34%) |
Jun 05, 2003 | 12.73 | 12.90 | 12.70 | 12.80 | 31,600 | -0.10(-0.78%) |
Jun 04, 2003 | 12.45 | 13.05 | 12.33 | 12.90 | 105,100 | +0.44(+3.54%) |
Jun 03, 2003 | 12.15 | 12.46 | 12.15 | 12.46 | 34,400 | +0.23(+1.87%) |
Jun 02, 2003 | 12.00 | 12.39 | 12.00 | 12.23 | 43,000 | -0.02(-0.16%) |
May 30, 2003 | 11.55 | 12.45 | 11.50 | 12.25 | 110,100 | +0.50(+4.25%) |
May 29, 2003 | 11.53 | 11.75 | 11.43 | 11.75 | 41,700 | +0.19(+1.64%) |
May 28, 2003 | 11.87 | 11.93 | 11.42 | 11.56 | 75,200 | -0.24(-2.03%) |
May 27, 2003 | 11.41 | 12.00 | 11.41 | 11.80 | 122,400 | +0.30(+2.61%) |
May 23, 2003 | 11.45 | 11.60 | 11.40 | 11.50 | 133,200 | +0.00(+0.00%) |
May 22, 2003 | 11.50 | 11.63 | 11.32 | 11.50 | 164,900 | +0.00(+0.00%) |
May 21, 2003 | 11.40 | 11.60 | 11.34 | 11.50 | 87,000 | +0.00(+0.00%) |
May 20, 2003 | 11.15 | 11.50 | 11.15 | 11.50 | 61,800 | +0.20(+1.77%) |
May 19, 2003 | 11.49 | 11.59 | 10.97 | 11.30 | 92,600 | -0.07(-0.62%) |
May 16, 2003 | 11.50 | 11.90 | 11.25 | 11.37 | 215,500 | -0.44(-3.73%) |
May 15, 2003 | 11.04 | 11.97 | 11.04 | 11.81 | 269,600 | +0.61(+5.45%) |
May 14, 2003 | 11.16 | 11.35 | 10.99 | 11.20 | 182,100 | +0.05(+0.45%) |
May 13, 2003 | 10.34 | 11.20 | 10.34 | 11.15 | 226,200 | +0.72(+6.90%) |
May 12, 2003 | 10.40 | 10.68 | 10.36 | 10.43 | 50,800 | -0.12(-1.14%) |
May 09, 2003 | 10.46 | 10.91 | 10.38 | 10.55 | 162,692 | +0.08(+0.76%) |
May 08, 2003 | 10.14 | 10.50 | 9.750 | 10.47 | 51,500 | +0.04(+0.38%) |
May 07, 2003 | 9.550 | 10.67 | 9.410 | 10.43 | 157,000 | +0.86(+8.99%) |
May 06, 2003 | 9.780 | 9.780 | 9.550 | 9.570 | 109,700 | -0.05(-0.52%) |
May 05, 2003 | 9.950 | 10.08 | 9.540 | 9.620 | 187,000 | -0.26(-2.63%) |
May 02, 2003 | 9.300 | 10.00 | 9.300 | 9.880 | 399,700 | +0.63(+6.81%) |
May 01, 2003 | 8.760 | 9.430 | 8.760 | 9.250 | 434,200 | +0.43(+4.88%) |
Apr 30, 2003 | 7.800 | 9.000 | 7.800 | 8.820 | 244,200 | +0.97(+12.36%) |
Apr 29, 2003 | 7.950 | 7.950 | 7.810 | 7.850 | 196,100 | -0.10(-1.26%) |
Apr 28, 2003 | 7.950 | 8.000 | 7.900 | 7.950 | 80,600 | +0.02(+0.25%) |
Apr 25, 2003 | 7.950 | 8.000 | 7.900 | 7.930 | 79,600 | +0.01(+0.13%) |
Apr 24, 2003 | 8.000 | 8.000 | 7.910 | 7.920 | 7,000 | -0.03(-0.38%) |
Apr 23, 2003 | 8.040 | 8.040 | 7.950 | 7.950 | 106,000 | -0.01(-0.13%) |
Apr 22, 2003 | 8.000 | 8.060 | 7.960 | 7.960 | 53,300 | -0.06(-0.75%) |
Apr 21, 2003 | 8.100 | 8.140 | 7.980 | 8.020 | 20,900 | -0.08(-0.99%) |
Apr 17, 2003 | 8.160 | 8.160 | 7.990 | 8.100 | 76,800 | +0.00(+0.00%) |
Apr 16, 2003 | 8.110 | 8.200 | 8.100 | 8.100 | 101,100 | -0.05(-0.61%) |
Apr 15, 2003 | 8.290 | 8.290 | 8.100 | 8.150 | 108,800 | -0.10(-1.21%) |
Apr 14, 2003 | 8.200 | 8.290 | 7.900 | 8.250 | 279,800 | +0.15(+1.85%) |
Apr 11, 2003 | 8.250 | 8.290 | 8.100 | 8.100 | 109,600 | -0.09(-1.10%) |
Apr 10, 2003 | 8.200 | 8.300 | 8.110 | 8.190 | 210,800 | +0.11(+1.36%) |
Apr 09, 2003 | 7.990 | 8.300 | 7.840 | 8.080 | 148,500 | +0.03(+0.37%) |
Apr 08, 2003 | 8.050 | 8.070 | 7.820 | 8.050 | 201,600 | +0.06(+0.75%) |
Apr 07, 2003 | 7.990 | 8.210 | 7.700 | 7.990 | 91,200 | +0.01(+0.13%) |
Apr 04, 2003 | 8.210 | 8.230 | 7.950 | 7.980 | 99,900 | -0.12(-1.48%) |
Apr 03, 2003 | 8.250 | 8.250 | 7.950 | 8.100 | 121,300 | +0.02(+0.25%) |
Apr 02, 2003 | 8.100 | 8.240 | 8.050 | 8.080 | 90,500 | +0.03(+0.37%) |
Apr 01, 2003 | 8.000 | 8.100 | 7.820 | 8.050 | 81,300 | +0.04(+0.50%) |
Mar 31, 2003 | 8.000 | 8.050 | 7.950 | 8.010 | 6,850,000 | +0.01(+0.12%) |
Mar 28, 2003 | 8.000 | 8.050 | 8.000 | 8.000 | 66,100 | +0.00(+0.00%) |
Mar 27, 2003 | 7.900 | 8.050 | 7.560 | 8.000 | 5,870,000 | +0.04(+0.50%) |
Mar 26, 2003 | 7.990 | 8.050 | 7.770 | 7.960 | 70,420 | -0.11(-1.36%) |
Mar 25, 2003 | 7.870 | 8.110 | 7.870 | 8.070 | 32,300 | +0.09(+1.13%) |
Mar 24, 2003 | 7.650 | 8.030 | 7.650 | 7.980 | 48,300 | +0.20(+2.57%) |
Mar 21, 2003 | 7.500 | 8.250 | 7.300 | 7.780 | 90,191 | +0.50(+6.87%) |
Mar 20, 2003 | 7.210 | 7.300 | 7.150 | 7.280 | 29,845 | +0.03(+0.41%) |
Mar 19, 2003 | 7.340 | 7.350 | 7.150 | 7.250 | 50,730 | -0.05(-0.68%) |
Mar 18, 2003 | 7.270 | 7.370 | 7.090 | 7.300 | 28,050 | +0.00(+0.00%) |
Mar 17, 2003 | 7.120 | 7.379 | 6.640 | 7.300 | 90,221 | +0.30(+4.30%) |
Mar 14, 2003 | 6.870 | 7.130 | 6.740 | 6.999 | 82,261 | +0.14(+2.03%) |
Mar 13, 2003 | 6.650 | 6.870 | 6.600 | 6.860 | 22,200 | +0.25(+3.78%) |
Mar 12, 2003 | 6.280 | 6.800 | 6.280 | 6.610 | 95,748 | +0.25(+3.93%) |
Mar 11, 2003 | 6.200 | 6.500 | 6.120 | 6.360 | 47,300 | +0.20(+3.25%) |
Mar 10, 2003 | 6.200 | 6.350 | 6.110 | 6.160 | 90,500 | -0.06(-0.98%) |
Mar 07, 2003 | 6.430 | 6.490 | 6.150 | 6.221 | 86,900 | -0.22(-3.40%) |
Mar 06, 2003 | 6.820 | 6.820 | 6.400 | 6.440 | 58,400 | -0.31(-4.59%) |
Mar 05, 2003 | 6.810 | 6.810 | 6.500 | 6.750 | 65,500 | -0.06(-0.88%) |
Mar 04, 2003 | 6.810 | 6.960 | 6.750 | 6.810 | 96,300 | +0.00(+0.00%) |
Mar 03, 2003 | 6.790 | 6.990 | 6.750 | 6.810 | 132,500 | +0.03(+0.44%) |
Feb 28, 2003 | 6.700 | 6.820 | 6.650 | 6.780 | 89,100 | +0.09(+1.35%) |
Feb 27, 2003 | 6.400 | 6.750 | 6.400 | 6.690 | 139,700 | +0.36(+5.69%) |
Feb 26, 2003 | 6.450 | 6.450 | 6.150 | 6.330 | 57,000 | -0.07(-1.09%) |
Feb 25, 2003 | 6.480 | 6.480 | 6.300 | 6.400 | 87,000 | -0.04(-0.62%) |
Feb 24, 2003 | 6.950 | 6.950 | 6.250 | 6.440 | 198,400 | -0.51(-7.34%) |
Feb 21, 2003 | 7.210 | 7.250 | 6.810 | 6.950 | 186,200 | -0.26(-3.61%) |
Feb 20, 2003 | 7.370 | 7.400 | 7.200 | 7.210 | 133,600 | -0.18(-2.44%) |
Feb 19, 2003 | 7.600 | 7.800 | 7.260 | 7.390 | 126,000 | -0.34(-4.40%) |
Feb 18, 2003 | 7.600 | 7.800 | 7.600 | 7.730 | 41,800 | +0.05(+0.65%) |
Feb 14, 2003 | 7.550 | 7.690 | 7.510 | 7.680 | 11,000 | +0.13(+1.72%) |
Feb 13, 2003 | 7.700 | 7.700 | 7.450 | 7.550 | 59,500 | -0.16(-2.08%) |
Feb 12, 2003 | 7.810 | 7.880 | 7.700 | 7.710 | 28,300 | -0.06(-0.77%) |
Feb 11, 2003 | 7.710 | 7.900 | 7.710 | 7.770 | 102,700 | -0.06(-0.77%) |
Feb 10, 2003 | 7.800 | 7.840 | 7.750 | 7.830 | 121,800 | +0.06(+0.77%) |
Feb 07, 2003 | 7.690 | 8.000 | 7.650 | 7.770 | 258,700 | +0.04(+0.52%) |
Feb 06, 2003 | 7.750 | 7.750 | 7.650 | 7.730 | 53,500 | +0.03(+0.39%) |
Feb 05, 2003 | 7.580 | 7.730 | 7.530 | 7.700 | 62,400 | +0.01(+0.13%) |
Feb 04, 2003 | 7.590 | 7.750 | 7.510 | 7.690 | 69,000 | +0.10(+1.32%) |
Feb 03, 2003 | 7.700 | 7.740 | 7.520 | 7.590 | 127,100 | -0.11(-1.43%) |
Jan 31, 2003 | 7.500 | 7.730 | 7.500 | 7.700 | 44,300 | +0.10(+1.32%) |
Jan 30, 2003 | 7.639 | 7.680 | 7.500 | 7.600 | 46,200 | -0.02(-0.26%) |
Jan 29, 2003 | 7.400 | 7.690 | 7.350 | 7.620 | 94,700 | +0.18(+2.42%) |
Jan 28, 2003 | 7.310 | 7.450 | 7.300 | 7.440 | 31,900 | +0.13(+1.78%) |
Jan 27, 2003 | 7.350 | 7.350 | 7.280 | 7.310 | 23,800 | -0.06(-0.81%) |
Jan 24, 2003 | 7.410 | 7.440 | 7.350 | 7.370 | 28,800 | -0.04(-0.55%) |
Jan 23, 2003 | 7.470 | 7.530 | 7.400 | 7.411 | 41,500 | +0.05(+0.69%) |
Jan 22, 2003 | 7.520 | 7.600 | 7.350 | 7.360 | 47,200 | -0.19(-2.52%) |
Jan 21, 2003 | 7.950 | 7.990 | 7.380 | 7.550 | 42,400 | -0.40(-5.03%) |
Jan 17, 2003 | 7.600 | 8.000 | 7.600 | 7.950 | 126,200 | +0.29(+3.79%) |
Jan 16, 2003 | 7.750 | 7.890 | 7.600 | 7.660 | 67,300 | -0.07(-0.91%) |
Jan 15, 2003 | 7.500 | 7.840 | 7.270 | 7.730 | 199,500 | +0.07(+0.91%) |
Jan 14, 2003 | 7.630 | 7.900 | 7.560 | 7.660 | 86,800 | +0.09(+1.19%) |
Jan 13, 2003 | 7.540 | 7.740 | 7.500 | 7.570 | 17,000 | -0.16(-2.07%) |
Jan 10, 2003 | 7.550 | 7.800 | 7.270 | 7.730 | 43,000 | +0.18(+2.38%) |
Jan 09, 2003 | 7.350 | 7.940 | 7.300 | 7.550 | 74,700 | +0.17(+2.30%) |
Jan 08, 2003 | 7.820 | 7.820 | 7.200 | 7.380 | 94,200 | -0.52(-6.58%) |
Jan 07, 2003 | 8.100 | 8.460 | 7.900 | 7.900 | 75,700 | -0.32(-3.89%) |
Jan 06, 2003 | 7.840 | 8.400 | 7.790 | 8.220 | 40,000 | +0.39(+4.98%) |
Jan 03, 2003 | 7.590 | 7.950 | 7.400 | 7.830 | 31,800 | +0.07(+0.90%) |
Jan 02, 2003 | 7.660 | 7.950 | 7.240 | 7.760 | 56,600 | +0.25(+3.33%) |
Dec 31, 2002 | 7.820 | 8.000 | 7.200 | 7.510 | 81,900 | -0.17(-2.21%) |
Dec 30, 2002 | 7.620 | 7.910 | 7.420 | 7.680 | 103,300 | -0.27(-3.40%) |
Dec 27, 2002 | 7.760 | 8.000 | 7.680 | 7.950 | 34,200 | +0.05(+0.63%) |
Dec 26, 2002 | 7.900 | 8.000 | 7.600 | 7.900 | 18,700 | +0.00(+0.00%) |
Dec 24, 2002 | 7.700 | 7.900 | 7.600 | 7.900 | 41,200 | +0.38(+5.05%) |
Dec 23, 2002 | 7.180 | 7.800 | 7.210 | 7.520 | 57,900 | +0.05(+0.68%) |
Dec 20, 2002 | 7.180 | 7.500 | 6.900 | 7.469 | 152,600 | +0.42(+5.94%) |
Dec 19, 2002 | 7.120 | 7.200 | 7.000 | 7.050 | 203,400 | -0.11(-1.54%) |
Dec 18, 2002 | 7.390 | 7.390 | 7.090 | 7.160 | 329,200 | -0.22(-2.98%) |
Dec 17, 2002 | 6.860 | 7.480 | 6.860 | 7.380 | 156,600 | +0.34(+4.83%) |
Dec 16, 2002 | 7.060 | 7.100 | 6.550 | 7.040 | 93,600 | +0.08(+1.15%) |
Dec 13, 2002 | 7.290 | 7.450 | 6.760 | 6.960 | 53,800 | -0.40(-5.45%) |
Dec 12, 2002 | 7.890 | 7.890 | 7.361 | 7.361 | 152,800 | -0.53(-6.70%) |
Dec 11, 2002 | 7.780 | 8.000 | 7.690 | 7.890 | 79,000 | +0.00(+0.00%) |
Dec 10, 2002 | 7.990 | 8.000 | 7.850 | 7.890 | 43,800 | -0.09(-1.13%) |
Dec 09, 2002 | 7.500 | 8.090 | 7.310 | 7.980 | 106,400 | +0.38(+5.00%) |
Dec 06, 2002 | 6.560 | 7.300 | 6.560 | 7.600 | 170,100 | +1.04(+15.85%) |
Dec 05, 2002 | 6.450 | 6.660 | 6.240 | 6.560 | 50,000 | +0.20(+3.14%) |
Dec 04, 2002 | 6.100 | 6.500 | 5.950 | 6.360 | 61,300 | +0.31(+5.12%) |
Dec 03, 2002 | 5.850 | 6.180 | 5.760 | 6.050 | 198,400 | +0.20(+3.42%) |
Dec 02, 2002 | 5.939 | 6.000 | 5.810 | 5.850 | 106,500 | -0.10(-1.66%) |
Nov 29, 2002 | 6.050 | 6.050 | 5.810 | 5.949 | 64,700 | -0.05(-0.85%) |
Nov 27, 2002 | 5.810 | 6.030 | 5.810 | 6.000 | 116,700 | +0.19(+3.27%) |
Nov 26, 2002 | 5.930 | 5.950 | 5.800 | 5.810 | 76,900 | -0.09(-1.53%) |
Nov 25, 2002 | 5.890 | 6.090 | 5.850 | 5.900 | 183,300 | +0.00(+0.00%) |
Nov 22, 2002 | 5.890 | 5.920 | 5.860 | 5.900 | 51,700 | +0.00(+0.00%) |
Nov 21, 2002 | 5.900 | 5.950 | 5.850 | 5.900 | 194,300 | +0.03(+0.51%) |
Nov 20, 2002 | 5.990 | 6.000 | 5.869 | 5.870 | 56,800 | -0.13(-2.17%) |
Nov 19, 2002 | 6.000 | 6.000 | 5.900 | 6.000 | 74,600 | -0.01(-0.17%) |
Nov 18, 2002 | 6.220 | 6.220 | 6.000 | 6.010 | 19,400 | -0.11(-1.80%) |
Nov 15, 2002 | 6.248 | 6.248 | 6.100 | 6.120 | 23,400 | -0.11(-1.77%) |
Nov 14, 2002 | 6.060 | 6.250 | 6.000 | 6.230 | 25,400 | +0.19(+3.15%) |
Nov 13, 2002 | 5.700 | 6.250 | 5.650 | 6.040 | 77,900 | +0.53(+9.62%) |
Nov 12, 2002 | 5.950 | 5.970 | 5.460 | 5.510 | 75,400 | -0.45(-7.55%) |
Nov 11, 2002 | 6.350 | 6.460 | 5.950 | 5.960 | 55,400 | -0.39(-6.16%) |
Nov 08, 2002 | 5.920 | 6.530 | 5.850 | 6.351 | 152,500 | +0.54(+9.31%) |
Nov 07, 2002 | 5.250 | 5.850 | 5.240 | 5.810 | 65,800 | +0.59(+11.30%) |
Nov 06, 2002 | 5.080 | 5.250 | 5.000 | 5.220 | 27,200 | +0.09(+1.75%) |
Nov 05, 2002 | 5.130 | 5.200 | 5.050 | 5.130 | 446,300 | -0.03(-0.58%) |
Nov 04, 2002 | 5.000 | 5.220 | 4.940 | 5.160 | 50,500 | +0.18(+3.61%) |
Nov 01, 2002 | 4.890 | 4.984 | 4.760 | 4.980 | 64,300 | +0.13(+2.68%) |
Oct 31, 2002 | 5.000 | 5.000 | 4.740 | 4.850 | 180,430 | -0.67(-12.14%) |
Oct 30, 2002 | 5.490 | 5.680 | 5.475 | 5.520 | 80,100 | +0.02(+0.36%) |
Oct 29, 2002 | 5.420 | 5.620 | 5.390 | 5.500 | 45,123 | +0.04(+0.73%) |
Oct 28, 2002 | 5.450 | 5.750 | 5.400 | 5.460 | 69,000 | +0.01(+0.18%) |
Oct 25, 2002 | 5.080 | 5.490 | 5.080 | 5.450 | 77,750 | +0.33(+6.45%) |
Oct 24, 2002 | 5.100 | 5.200 | 5.050 | 5.120 | 2,790,000 | +0.02(+0.39%) |
Oct 23, 2002 | 4.940 | 5.100 | 4.750 | 5.100 | 46,800 | +0.16(+3.24%) |
Oct 22, 2002 | 5.060 | 5.080 | 4.940 | 4.940 | 41,100 | -0.11(-2.20%) |
Oct 21, 2002 | 4.860 | 5.100 | 4.860 | 5.051 | 117,221 | +0.14(+2.85%) |
Oct 18, 2002 | 4.590 | 4.960 | 4.450 | 4.911 | 47,100 | +0.32(+6.99%) |
Oct 17, 2002 | 4.610 | 4.750 | 4.401 | 4.590 | 421,700 | -0.06(-1.29%) |
Oct 16, 2002 | 4.940 | 4.940 | 4.570 | 4.650 | 106,700 | -0.30(-6.04%) |
Oct 15, 2002 | 4.950 | 4.950 | 4.800 | 4.949 | 230,700 | +0.02(+0.39%) |
Oct 14, 2002 | 4.800 | 5.000 | 4.800 | 4.930 | 70,875 | +0.03(+0.61%) |
Oct 11, 2002 | 4.840 | 5.000 | 4.710 | 4.900 | 89,550 | +0.19(+4.03%) |
Oct 10, 2002 | 4.710 | 4.790 | 4.600 | 4.710 | 209,100 | -0.02(-0.42%) |
Oct 09, 2002 | 4.810 | 4.890 | 4.650 | 4.730 | 102,900 | -0.08(-1.66%) |
Oct 08, 2002 | 4.960 | 4.990 | 4.710 | 4.810 | 108,900 | -0.13(-2.63%) |
Oct 07, 2002 | 5.079 | 5.079 | 4.760 | 4.940 | 289,600 | -0.08(-1.59%) |
Oct 04, 2002 | 4.960 | 5.080 | 4.800 | 5.020 | 28,597 | +0.16(+3.29%) |
Oct 03, 2002 | 5.200 | 5.280 | 4.840 | 4.860 | 116,800 | -0.30(-5.81%) |
Oct 02, 2002 | 5.080 | 5.220 | 4.999 | 5.160 | 247,400 | +0.02(+0.39%) |