Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 4.130 | 4.235 | 4.112 | 4.155 | 1,467,200 | +0.05(+1.16%) |
Jun 27, 2003 | 4.240 | 4.335 | 4.105 | 4.107 | 1,192,144 | -0.12(-2.95%) |
Jun 26, 2003 | 4.122 | 4.308 | 4.110 | 4.232 | 1,542,800 | +0.05(+1.32%) |
Jun 25, 2003 | 4.180 | 4.253 | 4.112 | 4.178 | 619,200 | +0.00(+0.06%) |
Jun 24, 2003 | 4.215 | 4.277 | 4.125 | 4.175 | 515,600 | -0.08(-1.76%) |
Jun 23, 2003 | 4.298 | 4.310 | 4.180 | 4.250 | 537,000 | -0.03(-0.70%) |
Jun 20, 2003 | 4.327 | 4.388 | 4.232 | 4.280 | 491,200 | -0.05(-1.21%) |
Jun 19, 2003 | 4.463 | 4.540 | 4.308 | 4.332 | 957,800 | -0.15(-3.29%) |
Jun 18, 2003 | 4.197 | 4.575 | 4.053 | 4.480 | 1,612,000 | +0.31(+7.37%) |
Jun 17, 2003 | 4.048 | 4.210 | 3.985 | 4.173 | 1,494,200 | +0.12(+3.09%) |
Jun 16, 2003 | 4.175 | 4.202 | 3.965 | 4.048 | 1,997,800 | -0.15(-3.57%) |
Jun 13, 2003 | 4.247 | 4.265 | 4.162 | 4.197 | 728,400 | -0.04(-1.00%) |
Jun 12, 2003 | 4.258 | 4.310 | 4.165 | 4.240 | 658,000 | -0.01(-0.24%) |
Jun 11, 2003 | 4.287 | 4.320 | 4.175 | 4.250 | 1,418,600 | -0.07(-1.56%) |
Jun 10, 2003 | 4.240 | 4.355 | 4.223 | 4.317 | 444,000 | +0.09(+2.13%) |
Jun 09, 2003 | 4.303 | 4.312 | 4.210 | 4.228 | 1,402,000 | -0.12(-2.70%) |
Jun 06, 2003 | 4.487 | 4.715 | 4.295 | 4.345 | 1,509,200 | -0.12(-2.69%) |
Jun 05, 2003 | 4.348 | 4.495 | 4.250 | 4.465 | 788,200 | +0.13(+2.95%) |
Jun 04, 2003 | 4.285 | 4.357 | 4.180 | 4.337 | 1,336,200 | +0.08(+1.99%) |
Jun 03, 2003 | 3.982 | 4.310 | 3.965 | 4.253 | 2,291,800 | +0.25(+6.18%) |
Jun 02, 2003 | 4.362 | 4.412 | 3.985 | 4.005 | 1,528,800 | -0.32(-7.50%) |
May 30, 2003 | 4.312 | 4.430 | 4.280 | 4.330 | 676,400 | +0.01(+0.28%) |
May 29, 2003 | 4.275 | 4.340 | 4.213 | 4.317 | 1,041,400 | +0.06(+1.47%) |
May 28, 2003 | 4.237 | 4.402 | 4.213 | 4.255 | 1,396,200 | +0.05(+1.31%) |
May 27, 2003 | 3.958 | 4.225 | 3.938 | 4.200 | 1,185,800 | +0.20(+4.93%) |
May 23, 2003 | 3.975 | 4.005 | 3.928 | 4.003 | 273,400 | +0.03(+0.69%) |
May 22, 2003 | 3.938 | 4.098 | 3.928 | 3.975 | 731,400 | +0.04(+1.15%) |
May 21, 2003 | 3.835 | 3.935 | 3.810 | 3.930 | 613,800 | +0.10(+2.48%) |
May 20, 2003 | 3.962 | 4.000 | 3.817 | 3.835 | 658,800 | -0.11(-2.85%) |
May 19, 2003 | 4.168 | 4.175 | 3.930 | 3.947 | 1,353,200 | -0.22(-5.34%) |
May 16, 2003 | 4.232 | 4.270 | 4.152 | 4.170 | 677,000 | -0.07(-1.71%) |
May 15, 2003 | 4.155 | 4.350 | 4.103 | 4.242 | 2,299,600 | +0.11(+2.79%) |
May 14, 2003 | 4.093 | 4.162 | 3.975 | 4.128 | 1,244,600 | +0.07(+1.73%) |
May 13, 2003 | 4.075 | 4.135 | 3.978 | 4.058 | 987,600 | -0.06(-1.45%) |
May 12, 2003 | 3.888 | 4.138 | 3.873 | 4.117 | 1,933,400 | +0.26(+6.60%) |
May 09, 2003 | 3.680 | 3.880 | 3.678 | 3.862 | 976,400 | +0.20(+5.54%) |
May 08, 2003 | 3.675 | 3.675 | 3.600 | 3.659 | 565,400 | -0.04(-1.16%) |
May 07, 2003 | 3.703 | 3.822 | 3.655 | 3.703 | 835,000 | -0.03(-0.74%) |
May 06, 2003 | 3.803 | 3.950 | 3.697 | 3.730 | 1,555,200 | -0.08(-1.97%) |
May 05, 2003 | 3.663 | 3.810 | 3.623 | 3.805 | 1,750,400 | +0.12(+3.40%) |
May 02, 2003 | 3.413 | 3.685 | 3.413 | 3.680 | 1,091,400 | +0.27(+7.76%) |
May 01, 2003 | 3.428 | 3.438 | 3.325 | 3.415 | 819,000 | -0.03(-0.87%) |
Apr 30, 2003 | 3.410 | 3.478 | 3.335 | 3.445 | 667,000 | +0.03(+0.80%) |
Apr 29, 2003 | 3.425 | 3.518 | 3.402 | 3.417 | 499,000 | -0.01(-0.22%) |
Apr 28, 2003 | 3.350 | 3.458 | 3.322 | 3.425 | 533,200 | +0.11(+3.32%) |
Apr 25, 2003 | 3.500 | 3.522 | 3.305 | 3.315 | 775,200 | -0.21(-5.96%) |
Apr 24, 2003 | 3.413 | 3.542 | 3.250 | 3.525 | 1,927,200 | -0.03(-0.77%) |
Apr 23, 2003 | 3.545 | 3.580 | 3.495 | 3.553 | 1,733,200 | +0.02(+0.42%) |
Apr 22, 2003 | 3.462 | 3.575 | 3.445 | 3.538 | 934,400 | +0.06(+1.58%) |
Apr 21, 2003 | 3.455 | 3.513 | 3.428 | 3.482 | 1,326,000 | +0.03(+0.80%) |
Apr 17, 2003 | 3.438 | 3.505 | 3.353 | 3.455 | 715,400 | +0.02(+0.66%) |
Apr 16, 2003 | 3.395 | 3.442 | 3.380 | 3.433 | 1,114,000 | +0.10(+2.92%) |
Apr 15, 2003 | 3.430 | 3.430 | 3.335 | 3.335 | 495,200 | -0.10(-2.77%) |
Apr 14, 2003 | 3.205 | 3.438 | 3.203 | 3.430 | 1,337,000 | +0.17(+5.13%) |
Apr 11, 2003 | 3.270 | 3.288 | 3.180 | 3.263 | 1,065,400 | +0.12(+3.89%) |
Apr 10, 2003 | 3.165 | 3.200 | 3.072 | 3.140 | 521,800 | -0.02(-0.55%) |
Apr 09, 2003 | 3.220 | 3.263 | 3.158 | 3.158 | 654,000 | -0.07(-2.32%) |
Apr 08, 2003 | 3.263 | 3.330 | 3.217 | 3.232 | 532,800 | -0.03(-0.92%) |
Apr 07, 2003 | 3.280 | 3.360 | 3.225 | 3.263 | 1,064,600 | +0.13(+4.07%) |
Apr 04, 2003 | 3.178 | 3.200 | 3.103 | 3.135 | 481,200 | -0.04(-1.10%) |
Apr 03, 2003 | 3.180 | 3.232 | 3.038 | 3.170 | 790,000 | -0.00(-0.16%) |
Apr 02, 2003 | 3.138 | 3.375 | 3.110 | 3.175 | 2,057,000 | +0.09(+2.83%) |
Apr 01, 2003 | 3.248 | 3.248 | 3.045 | 3.087 | 1,138,000 | -0.07(-2.22%) |
Mar 31, 2003 | 3.175 | 3.275 | 3.152 | 3.158 | 1,403,552 | -0.12(-3.73%) |
Mar 28, 2003 | 3.725 | 3.750 | 3.275 | 3.280 | 4,008,888 | -0.51(-13.34%) |
Mar 27, 2003 | 3.547 | 3.875 | 3.530 | 3.785 | 2,040,208 | +0.20(+5.44%) |
Mar 26, 2003 | 3.453 | 3.658 | 3.453 | 3.590 | 2,128,600 | +0.14(+4.05%) |
Mar 25, 2003 | 3.272 | 3.553 | 3.272 | 3.450 | 1,874,278 | +0.17(+5.26%) |
Mar 24, 2003 | 3.325 | 3.325 | 3.235 | 3.277 | 570,622 | -0.09(-2.74%) |
Mar 21, 2003 | 3.460 | 3.470 | 3.322 | 3.370 | 490,064 | -0.02(-0.52%) |
Mar 20, 2003 | 3.465 | 3.545 | 3.373 | 3.388 | 933,026 | -0.12(-3.56%) |
Mar 19, 2003 | 3.475 | 3.560 | 3.375 | 3.513 | 918,674 | +0.02(+0.57%) |
Mar 18, 2003 | 3.072 | 3.580 | 3.033 | 3.493 | 3,583,830 | +0.46(+15.17%) |
Mar 17, 2003 | 2.973 | 3.080 | 2.913 | 3.033 | 719,552 | +0.04(+1.42%) |
Mar 14, 2003 | 3.083 | 3.092 | 2.975 | 2.990 | 589,482 | -0.09(-2.84%) |
Mar 13, 2003 | 2.950 | 3.078 | 2.945 | 3.078 | 660,800 | +0.13(+4.50%) |
Mar 12, 2003 | 2.870 | 2.945 | 2.848 | 2.945 | 673,400 | +0.04(+1.29%) |
Mar 11, 2003 | 2.995 | 3.000 | 2.857 | 2.908 | 844,400 | -0.10(-3.49%) |
Mar 10, 2003 | 3.180 | 3.180 | 2.953 | 3.013 | 1,131,200 | -0.17(-5.49%) |
Mar 07, 2003 | 3.212 | 3.260 | 3.180 | 3.188 | 626,600 | -0.06(-2.00%) |
Mar 06, 2003 | 3.250 | 3.263 | 3.200 | 3.252 | 751,000 | -0.00(-0.15%) |
Mar 05, 2003 | 3.355 | 3.368 | 3.212 | 3.257 | 810,200 | -0.10(-2.91%) |
Mar 04, 2003 | 3.405 | 3.430 | 3.283 | 3.355 | 872,800 | -0.06(-1.68%) |
Mar 03, 2003 | 3.525 | 3.525 | 3.408 | 3.413 | 782,600 | -0.08(-2.29%) |
Feb 28, 2003 | 3.550 | 3.610 | 3.435 | 3.493 | 1,262,400 | -0.06(-1.62%) |
Feb 27, 2003 | 3.500 | 3.590 | 3.495 | 3.550 | 946,600 | +0.06(+1.79%) |
Feb 26, 2003 | 3.415 | 3.538 | 3.393 | 3.487 | 1,621,400 | +0.04(+1.16%) |
Feb 25, 2003 | 3.430 | 3.473 | 3.317 | 3.447 | 408,000 | +0.00(+0.00%) |
Feb 24, 2003 | 3.430 | 3.538 | 3.425 | 3.447 | 599,200 | -0.04(-1.22%) |
Feb 21, 2003 | 3.450 | 3.498 | 3.415 | 3.490 | 332,800 | +0.04(+1.16%) |
Feb 20, 2003 | 3.337 | 3.505 | 3.328 | 3.450 | 666,000 | +0.10(+3.14%) |
Feb 19, 2003 | 3.400 | 3.417 | 3.275 | 3.345 | 321,600 | -0.05(-1.47%) |
Feb 18, 2003 | 3.268 | 3.400 | 3.268 | 3.395 | 693,000 | +0.15(+4.46%) |
Feb 14, 2003 | 3.200 | 3.280 | 3.197 | 3.250 | 538,800 | +0.05(+1.64%) |
Feb 13, 2003 | 3.188 | 3.223 | 3.155 | 3.197 | 470,200 | -0.01(-0.39%) |
Feb 12, 2003 | 3.322 | 3.397 | 3.188 | 3.210 | 456,600 | -0.12(-3.54%) |
Feb 11, 2003 | 3.315 | 3.465 | 3.305 | 3.328 | 1,148,400 | -0.00(-0.14%) |
Feb 10, 2003 | 3.275 | 3.375 | 3.248 | 3.333 | 778,600 | +0.06(+1.68%) |
Feb 07, 2003 | 3.300 | 3.333 | 3.265 | 3.277 | 496,400 | -0.03(-0.76%) |
Feb 06, 2003 | 3.275 | 3.317 | 3.255 | 3.303 | 341,600 | +0.03(+0.76%) |
Feb 05, 2003 | 3.250 | 3.400 | 3.250 | 3.277 | 797,800 | +0.04(+1.31%) |
Feb 04, 2003 | 3.225 | 3.257 | 3.158 | 3.235 | 592,400 | -0.08(-2.27%) |
Feb 03, 2003 | 3.252 | 3.342 | 3.252 | 3.310 | 1,010,600 | +0.07(+2.16%) |
Jan 31, 2003 | 3.232 | 3.415 | 3.212 | 3.240 | 1,368,600 | +0.00(+0.08%) |
Jan 30, 2003 | 3.350 | 3.430 | 3.232 | 3.237 | 1,094,702 | -0.12(-3.65%) |
Jan 29, 2003 | 3.350 | 3.375 | 3.200 | 3.360 | 664,000 | -0.01(-0.37%) |
Jan 28, 2003 | 3.377 | 3.415 | 3.250 | 3.373 | 733,200 | +0.00(+0.00%) |
Jan 27, 2003 | 3.390 | 3.558 | 3.357 | 3.373 | 981,800 | -0.11(-3.23%) |
Jan 24, 2003 | 3.450 | 3.498 | 3.390 | 3.485 | 1,898,200 | -0.01(-0.29%) |
Jan 23, 2003 | 3.373 | 3.672 | 3.325 | 3.495 | 2,358,200 | +0.47(+15.44%) |
Jan 22, 2003 | 2.897 | 3.100 | 2.875 | 3.027 | 673,200 | +0.09(+3.06%) |
Jan 21, 2003 | 3.013 | 3.030 | 2.875 | 2.938 | 677,800 | -0.10(-3.13%) |
Jan 17, 2003 | 3.062 | 3.098 | 3.005 | 3.033 | 565,200 | -0.09(-2.96%) |
Jan 16, 2003 | 3.200 | 3.228 | 3.087 | 3.125 | 546,200 | -0.09(-2.72%) |
Jan 15, 2003 | 3.275 | 3.325 | 3.203 | 3.212 | 632,000 | -0.07(-2.07%) |
Jan 14, 2003 | 3.290 | 3.308 | 3.203 | 3.280 | 413,400 | +0.00(+0.02%) |
Jan 13, 2003 | 3.402 | 3.473 | 3.195 | 3.280 | 559,400 | -0.10(-2.82%) |
Jan 10, 2003 | 3.255 | 3.473 | 3.230 | 3.375 | 666,200 | +0.07(+2.04%) |
Jan 09, 2003 | 3.138 | 3.312 | 3.130 | 3.308 | 726,600 | +0.21(+6.78%) |
Jan 08, 2003 | 3.130 | 3.147 | 3.038 | 3.098 | 342,800 | -0.07(-2.21%) |
Jan 07, 2003 | 3.163 | 3.235 | 3.083 | 3.167 | 528,200 | +0.03(+0.96%) |
Jan 06, 2003 | 2.975 | 3.188 | 2.975 | 3.138 | 815,000 | +0.17(+5.56%) |
Jan 03, 2003 | 3.000 | 3.087 | 2.960 | 2.972 | 548,600 | -0.05(-1.58%) |
Jan 02, 2003 | 2.688 | 3.022 | 2.675 | 3.020 | 655,400 | +0.33(+12.48%) |
Dec 31, 2002 | 2.695 | 2.875 | 2.680 | 2.685 | 1,162,600 | -0.04(-1.37%) |
Dec 30, 2002 | 2.775 | 2.775 | 2.632 | 2.722 | 593,400 | -0.03(-1.01%) |
Dec 27, 2002 | 2.752 | 2.815 | 2.703 | 2.750 | 493,600 | -0.00(-0.18%) |
Dec 26, 2002 | 2.652 | 2.777 | 2.632 | 2.755 | 716,200 | +0.11(+4.26%) |
Dec 24, 2002 | 2.697 | 2.725 | 2.643 | 2.643 | 195,200 | -0.07(-2.76%) |
Dec 23, 2002 | 2.658 | 2.720 | 2.618 | 2.717 | 782,000 | +0.04(+1.59%) |
Dec 20, 2002 | 2.658 | 2.708 | 2.590 | 2.675 | 794,200 | +0.05(+2.10%) |
Dec 19, 2002 | 2.875 | 2.763 | 2.565 | 2.620 | 1,258,200 | -0.07(-2.69%) |
Dec 18, 2002 | 2.875 | 2.900 | 2.663 | 2.692 | 803,800 | -0.22(-7.39%) |
Dec 17, 2002 | 2.942 | 2.980 | 2.880 | 2.908 | 362,200 | -0.01(-0.51%) |
Dec 16, 2002 | 2.808 | 2.975 | 2.805 | 2.922 | 539,200 | +0.11(+3.89%) |
Dec 13, 2002 | 2.925 | 2.925 | 2.783 | 2.813 | 459,400 | -0.11(-3.75%) |
Dec 12, 2002 | 3.067 | 3.125 | 2.908 | 2.922 | 665,200 | -0.12(-4.02%) |
Dec 11, 2002 | 2.933 | 3.105 | 2.848 | 3.045 | 1,149,000 | +0.14(+4.91%) |
Dec 10, 2002 | 2.755 | 2.942 | 2.715 | 2.902 | 804,600 | +0.21(+7.70%) |
Dec 09, 2002 | 2.947 | 2.958 | 2.670 | 2.695 | 1,086,800 | -0.29(-9.57%) |
Dec 06, 2002 | 2.763 | 3.095 | 2.745 | 2.980 | 1,044,600 | +0.14(+5.03%) |
Dec 05, 2002 | 2.938 | 3.020 | 2.820 | 2.837 | 782,200 | -0.03(-0.96%) |
Dec 04, 2002 | 3.188 | 3.197 | 2.763 | 2.865 | 2,349,400 | -0.36(-11.23%) |
Dec 03, 2002 | 3.572 | 3.575 | 3.220 | 3.228 | 1,514,800 | -0.36(-10.10%) |
Dec 02, 2002 | 3.560 | 3.788 | 3.525 | 3.590 | 1,584,400 | +0.08(+2.43%) |
Nov 29, 2002 | 3.450 | 3.587 | 3.430 | 3.505 | 557,000 | +0.12(+3.55%) |
Nov 27, 2002 | 3.270 | 3.455 | 3.260 | 3.385 | 1,542,000 | +0.15(+4.64%) |
Nov 26, 2002 | 3.447 | 3.475 | 3.217 | 3.235 | 1,428,800 | -0.29(-8.10%) |
Nov 25, 2002 | 3.572 | 3.658 | 3.422 | 3.520 | 665,000 | +0.00(+0.00%) |
Nov 22, 2002 | 3.473 | 3.610 | 3.353 | 3.520 | 1,427,400 | +0.01(+0.28%) |
Nov 21, 2002 | 3.292 | 3.583 | 3.290 | 3.510 | 1,734,200 | +0.24(+7.50%) |
Nov 20, 2002 | 3.053 | 3.288 | 2.958 | 3.265 | 1,013,600 | +0.20(+6.44%) |
Nov 19, 2002 | 3.190 | 3.215 | 3.018 | 3.067 | 890,600 | -0.10(-3.08%) |
Nov 18, 2002 | 3.312 | 3.362 | 3.140 | 3.165 | 1,327,600 | -0.12(-3.58%) |
Nov 15, 2002 | 3.235 | 3.297 | 3.027 | 3.283 | 1,270,800 | +0.03(+1.00%) |
Nov 14, 2002 | 3.230 | 3.365 | 3.125 | 3.250 | 1,552,200 | +0.15(+4.67%) |
Nov 13, 2002 | 2.872 | 3.200 | 2.869 | 3.105 | 2,211,000 | +0.20(+6.79%) |
Nov 12, 2002 | 2.780 | 3.018 | 2.692 | 2.908 | 1,839,600 | +0.15(+5.34%) |
Nov 11, 2002 | 2.775 | 2.828 | 2.720 | 2.760 | 954,200 | -0.07(-2.30%) |
Nov 08, 2002 | 2.772 | 2.875 | 2.700 | 2.825 | 794,600 | +0.05(+1.80%) |
Nov 07, 2002 | 2.720 | 2.840 | 2.700 | 2.775 | 1,056,600 | -0.06(-2.12%) |
Nov 06, 2002 | 2.585 | 2.865 | 2.575 | 2.835 | 1,554,200 | +0.26(+10.20%) |
Nov 05, 2002 | 2.645 | 2.650 | 2.482 | 2.572 | 2,408,200 | -0.07(-2.56%) |
Nov 04, 2002 | 2.433 | 2.692 | 2.413 | 2.640 | 1,884,800 | +0.26(+10.92%) |
Nov 01, 2002 | 2.295 | 2.383 | 2.265 | 2.380 | 732,800 | +0.03(+1.38%) |
Oct 31, 2002 | 2.368 | 2.455 | 2.308 | 2.348 | 721,600 | -0.02(-0.95%) |
Oct 30, 2002 | 2.425 | 2.538 | 2.408 | 2.370 | 2,003,400 | -0.25(-9.71%) |
Oct 29, 2002 | 2.530 | 2.652 | 2.388 | 2.625 | 1,023,600 | +0.04(+1.74%) |
Oct 28, 2002 | 2.658 | 2.680 | 2.473 | 2.580 | 486,200 | -0.02(-0.67%) |
Oct 25, 2002 | 2.438 | 2.600 | 2.413 | 2.598 | 651,686 | +0.19(+8.00%) |
Oct 24, 2002 | 2.340 | 2.620 | 2.339 | 2.405 | 1,464,154 | +0.06(+2.78%) |
Oct 23, 2002 | 2.275 | 2.355 | 2.095 | 2.340 | 1,538,000 | +0.06(+2.86%) |
Oct 22, 2002 | 2.163 | 2.612 | 2.095 | 2.275 | 2,096,600 | +0.11(+5.19%) |
Oct 21, 2002 | 2.025 | 2.220 | 2.000 | 2.163 | 531,800 | +0.13(+6.54%) |
Oct 18, 2002 | 2.013 | 2.058 | 1.923 | 2.030 | 677,800 | +0.03(+1.50%) |
Oct 17, 2002 | 2.050 | 2.087 | 1.960 | 2.000 | 1,005,800 | +0.08(+4.03%) |
Oct 16, 2002 | 2.027 | 2.070 | 1.875 | 1.923 | 338,816 | -0.20(-9.21%) |
Oct 15, 2002 | 1.958 | 2.160 | 1.958 | 2.118 | 928,400 | +0.18(+9.01%) |
Oct 14, 2002 | 1.863 | 1.960 | 1.825 | 1.942 | 396,800 | +0.08(+4.16%) |
Oct 11, 2002 | 1.875 | 2.025 | 1.863 | 1.865 | 688,960 | +0.02(+1.22%) |
Oct 10, 2002 | 1.728 | 1.860 | 1.718 | 1.843 | 809,000 | +0.13(+7.75%) |
Oct 09, 2002 | 1.605 | 1.837 | 1.600 | 1.710 | 1,139,600 | +0.01(+0.88%) |
Oct 08, 2002 | 1.955 | 1.972 | 1.677 | 1.695 | 704,600 | -0.18(-9.84%) |
Oct 07, 2002 | 2.000 | 2.000 | 1.843 | 1.880 | 427,800 | -0.11(-5.53%) |
Oct 04, 2002 | 2.087 | 2.100 | 1.962 | 1.990 | 852,922 | +0.00(+0.00%) |
Oct 03, 2002 | 2.075 | 2.112 | 1.975 | 1.990 | 699,000 | -0.07(-3.52%) |
Oct 02, 2002 | 2.013 | 2.200 | 1.945 | 2.062 | 839,200 | +0.07(+3.77%) |
Oct 01, 2002 | 1.938 | 2.007 | 1.900 | 1.988 | 578,100 | +0.10(+5.30%) |
Sep 30, 2002 | 2.062 | 2.095 | 1.830 | 1.887 | 2,803,772 | -0.18(-8.60%) |
Sep 27, 2002 | 2.062 | 2.237 | 2.027 | 2.065 | 641,200 | -0.00(-0.12%) |
Sep 26, 2002 | 2.382 | 2.438 | 2.045 | 2.067 | 1,030,400 | -0.30(-12.76%) |
Sep 25, 2002 | 2.225 | 2.388 | 2.135 | 2.370 | 758,000 | +0.20(+8.97%) |
Sep 24, 2002 | 2.078 | 2.275 | 2.038 | 2.175 | 970,250 | +0.02(+1.07%) |
Sep 23, 2002 | 2.425 | 2.438 | 2.150 | 2.152 | 1,338,386 | -0.31(-12.61%) |
Sep 20, 2002 | 2.382 | 2.495 | 2.325 | 2.462 | 655,356 | +0.14(+5.91%) |
Sep 19, 2002 | 2.405 | 2.450 | 2.288 | 2.325 | 632,200 | -0.12(-5.01%) |
Sep 18, 2002 | 2.513 | 2.513 | 2.312 | 2.447 | 1,014,800 | -0.07(-2.59%) |
Sep 17, 2002 | 2.725 | 2.772 | 2.495 | 2.513 | 720,800 | -0.14(-5.28%) |
Sep 16, 2002 | 2.655 | 2.745 | 2.550 | 2.652 | 419,796 | -0.04(-1.67%) |
Sep 13, 2002 | 2.732 | 2.734 | 2.625 | 2.697 | 480,450 | -0.06(-2.00%) |
Sep 12, 2002 | 2.933 | 2.938 | 2.740 | 2.752 | 745,000 | -0.20(-6.85%) |
Sep 11, 2002 | 2.920 | 3.040 | 2.920 | 2.955 | 578,600 | +0.03(+1.03%) |
Sep 10, 2002 | 2.862 | 2.980 | 2.812 | 2.925 | 571,200 | +0.06(+2.27%) |
Sep 09, 2002 | 2.820 | 2.938 | 2.700 | 2.860 | 648,386 | +0.03(+1.06%) |
Sep 06, 2002 | 2.705 | 2.935 | 2.703 | 2.830 | 1,229,600 | +0.17(+6.29%) |
Sep 05, 2002 | 2.750 | 2.815 | 2.647 | 2.663 | 671,600 | -0.16(-5.75%) |
Sep 04, 2002 | 2.780 | 2.875 | 2.555 | 2.825 | 79,520,000 | +0.04(+1.61%) |
Sep 03, 2002 | 3.062 | 3.075 | 2.777 | 2.780 | 826,230 | -0.34(-11.03%) |
Aug 30, 2002 | 3.178 | 3.288 | 3.018 | 3.125 | 559,232 | -0.05(-1.57%) |
Aug 29, 2002 | 3.038 | 3.237 | 3.000 | 3.175 | 1,388,746 | +0.12(+4.10%) |
Aug 28, 2002 | 3.098 | 3.100 | 2.945 | 3.050 | 1,078,400 | -0.07(-2.09%) |
Aug 27, 2002 | 3.362 | 3.362 | 3.100 | 3.115 | 750,456 | -0.23(-7.01%) |
Aug 26, 2002 | 3.408 | 3.475 | 3.300 | 3.350 | 644,174 | -0.07(-2.19%) |
Aug 23, 2002 | 3.655 | 3.723 | 3.415 | 3.425 | 436,438 | -0.27(-7.37%) |
Aug 22, 2002 | 3.685 | 3.870 | 3.575 | 3.697 | 633,686 | -0.01(-0.27%) |
Aug 21, 2002 | 3.703 | 3.737 | 3.585 | 3.708 | 455,200 | +0.08(+2.21%) |
Aug 20, 2002 | 3.697 | 3.845 | 3.550 | 3.627 | 996,268 | +0.12(+3.35%) |
Aug 16, 2002 | 3.022 | 3.550 | 2.970 | 3.510 | 2,602,474 | +0.49(+16.32%) |
Aug 15, 2002 | 2.987 | 3.112 | 2.905 | 3.018 | 544,742 | +0.05(+1.60%) |
Aug 14, 2002 | 2.775 | 2.925 | 2.680 | 2.970 | 412,800 | +0.20(+7.32%) |
Aug 13, 2002 | 2.998 | 3.087 | 2.750 | 2.768 | 377,826 | -0.22(-7.36%) |
Aug 12, 2002 | 2.922 | 2.998 | 2.815 | 2.987 | 327,908 | +0.04(+1.53%) |
Aug 07, 2002 | 2.978 | 3.100 | 2.663 | 2.942 | 1,385,200 | -0.01(-0.34%) |
Aug 06, 2002 | 2.625 | 2.995 | 2.598 | 2.953 | 958,400 | +0.35(+13.34%) |
Aug 05, 2002 | 2.815 | 2.820 | 2.498 | 2.605 | 945,508 | -0.22(-7.71%) |
Aug 02, 2002 | 3.125 | 3.135 | 2.783 | 2.822 | 835,460 | -0.24(-7.69%) |
Aug 01, 2002 | 3.098 | 3.167 | 3.005 | 3.058 | 565,000 | -0.07(-2.32%) |
Jul 31, 2002 | 3.138 | 3.245 | 3.045 | 3.130 | 786,420 | -0.04(-1.18%) |
Jul 30, 2002 | 2.975 | 3.183 | 2.938 | 3.167 | 1,355,800 | +0.19(+6.56%) |
Jul 29, 2002 | 2.888 | 3.033 | 2.825 | 2.973 | 1,155,336 | +0.20(+7.13%) |
Jul 26, 2002 | 2.810 | 2.820 | 2.670 | 2.775 | 613,724 | +0.02(+0.72%) |
Jul 25, 2002 | 2.717 | 2.985 | 2.502 | 2.755 | 1,295,124 | +0.03(+1.10%) |
Jul 24, 2002 | 2.513 | 2.810 | 2.453 | 2.725 | 1,057,516 | +0.17(+6.55%) |
Jul 23, 2002 | 2.750 | 2.755 | 2.538 | 2.558 | 508,400 | -0.13(-4.75%) |
Jul 22, 2002 | 2.650 | 2.750 | 2.587 | 2.685 | 424,582 | +0.02(+0.75%) |
Jul 19, 2002 | 2.777 | 2.825 | 2.638 | 2.665 | 401,600 | -0.21(-7.22%) |
Jul 17, 2002 | 2.875 | 2.995 | 2.712 | 2.873 | 1,537,200 | +0.37(+14.90%) |
Jul 12, 2002 | 2.428 | 2.712 | 2.425 | 2.500 | 1,921,200 | +0.08(+3.20%) |
Jul 11, 2002 | 2.280 | 2.422 | 2.160 | 2.422 | 491,000 | +0.08(+3.64%) |
Jul 10, 2002 | 2.228 | 2.350 | 2.180 | 2.337 | 1,649,400 | +0.19(+9.10%) |
Jul 09, 2002 | 1.890 | 2.200 | 1.857 | 2.143 | 2,962,000 | +0.25(+13.36%) |
Jul 08, 2002 | 1.990 | 1.990 | 1.890 | 1.890 | 392,200 | -0.10(-5.03%) |
Jul 05, 2002 | 2.035 | 2.050 | 1.965 | 1.990 | 364,800 | +0.03(+1.66%) |
Jul 04, 2002 | 1.903 | 2.038 | 1.782 | 1.958 | 959,200 | +0.00(+0.00%) |
Jul 03, 2002 | 1.903 | 2.038 | 1.782 | 1.958 | 959,200 | +0.12(+6.82%) |
Jul 02, 2002 | 2.178 | 2.188 | 1.830 | 1.833 | 2,191,800 | -0.41(-18.37%) |