Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 10.84 | 11.13 | 10.78 | 11.07 | 467,900 | +0.45(+4.24%) |
Aug 28, 2003 | 10.45 | 10.79 | 10.45 | 10.62 | 336,200 | -0.14(-1.30%) |
Aug 27, 2003 | 10.23 | 10.82 | 10.23 | 10.76 | 460,600 | +0.31(+2.97%) |
Aug 26, 2003 | 10.62 | 10.72 | 10.15 | 10.45 | 782,100 | -0.35(-3.24%) |
Aug 25, 2003 | 11.14 | 11.15 | 10.60 | 10.80 | 339,200 | -0.43(-3.83%) |
Aug 22, 2003 | 11.20 | 11.60 | 11.10 | 11.23 | 180,800 | -0.07(-0.62%) |
Aug 21, 2003 | 11.55 | 11.60 | 11.13 | 11.30 | 189,900 | -0.23(-1.99%) |
Aug 20, 2003 | 11.23 | 11.60 | 11.22 | 11.53 | 139,400 | +0.08(+0.70%) |
Aug 19, 2003 | 11.66 | 11.75 | 11.38 | 11.45 | 206,700 | -0.11(-0.95%) |
Aug 18, 2003 | 11.58 | 11.77 | 11.25 | 11.56 | 311,900 | +0.38(+3.40%) |
Aug 15, 2003 | 11.20 | 11.59 | 11.06 | 11.18 | 266,200 | -0.21(-1.84%) |
Aug 14, 2003 | 11.75 | 12.06 | 11.10 | 11.39 | 380,100 | -0.45(-3.80%) |
Aug 13, 2003 | 11.40 | 12.55 | 11.40 | 11.84 | 320,200 | +0.44(+3.86%) |
Aug 12, 2003 | 11.49 | 11.65 | 11.26 | 11.40 | 136,500 | +0.13(+1.15%) |
Aug 11, 2003 | 11.42 | 12.20 | 11.14 | 11.27 | 194,700 | +0.14(+1.26%) |
Aug 08, 2003 | 11.05 | 11.30 | 11.00 | 11.13 | 307,800 | +0.08(+0.72%) |
Aug 07, 2003 | 11.06 | 11.25 | 10.95 | 11.05 | 131,900 | -0.12(-1.07%) |
Aug 06, 2003 | 12.20 | 12.40 | 10.94 | 11.17 | 526,500 | -0.78(-6.53%) |
Aug 05, 2003 | 11.99 | 12.20 | 11.82 | 11.95 | 228,100 | +0.11(+0.93%) |
Aug 04, 2003 | 12.29 | 12.33 | 11.77 | 11.84 | 391,500 | -0.62(-4.98%) |
Aug 01, 2003 | 12.84 | 13.00 | 12.29 | 12.46 | 238,600 | -0.54(-4.15%) |
Jul 31, 2003 | 13.50 | 13.50 | 12.56 | 13.00 | 881,100 | -0.55(-4.06%) |
Jul 30, 2003 | 13.15 | 13.85 | 12.90 | 13.55 | 752,700 | +0.29(+2.19%) |
Jul 29, 2003 | 14.29 | 14.33 | 13.00 | 13.26 | 457,100 | -1.04(-7.27%) |
Jul 28, 2003 | 13.96 | 14.37 | 13.80 | 14.30 | 676,200 | +0.47(+3.40%) |
Jul 25, 2003 | 12.04 | 14.00 | 11.65 | 13.83 | 951,800 | +1.20(+9.50%) |
Jul 24, 2003 | 12.50 | 13.00 | 12.33 | 12.63 | 357,600 | +0.33(+2.68%) |
Jul 23, 2003 | 11.60 | 12.31 | 11.50 | 12.30 | 286,500 | +0.71(+6.13%) |
Jul 22, 2003 | 11.16 | 11.83 | 10.50 | 11.59 | 348,700 | +0.37(+3.30%) |
Jul 21, 2003 | 11.54 | 12.02 | 10.47 | 11.22 | 336,300 | -0.13(-1.15%) |
Jul 18, 2003 | 11.08 | 11.85 | 9.940 | 11.35 | 917,100 | +0.24(+2.16%) |
Jul 17, 2003 | 12.79 | 12.99 | 11.10 | 11.11 | 838,000 | -1.89(-14.54%) |
Jul 16, 2003 | 13.55 | 13.55 | 12.50 | 13.00 | 589,100 | -0.47(-3.49%) |
Jul 15, 2003 | 13.26 | 13.60 | 13.05 | 13.47 | 232,200 | +0.29(+2.20%) |
Jul 14, 2003 | 13.10 | 13.70 | 13.05 | 13.18 | 305,800 | -0.20(-1.49%) |
Jul 11, 2003 | 13.29 | 13.90 | 13.24 | 13.38 | 221,337 | -0.12(-0.89%) |
Jul 10, 2003 | 14.30 | 14.30 | 12.90 | 13.50 | 294,400 | -0.35(-2.53%) |
Jul 09, 2003 | 13.34 | 13.95 | 12.50 | 13.85 | 535,600 | +0.48(+3.59%) |
Jul 08, 2003 | 14.10 | 14.10 | 13.29 | 13.37 | 595,900 | -0.73(-5.18%) |
Jul 07, 2003 | 14.70 | 14.77 | 14.00 | 14.10 | 578,700 | +0.30(+2.17%) |
Jul 03, 2003 | 13.60 | 14.01 | 13.50 | 13.80 | 282,300 | +0.32(+2.37%) |
Jul 02, 2003 | 13.11 | 13.71 | 12.99 | 13.48 | 516,436 | +0.44(+3.37%) |
Jul 01, 2003 | 13.04 | 13.07 | 12.19 | 13.04 | 350,700 | +0.44(+3.49%) |
Jun 30, 2003 | 11.88 | 12.69 | 11.85 | 12.60 | 576,600 | +0.73(+6.15%) |
Jun 27, 2003 | 11.50 | 12.06 | 11.50 | 11.87 | 592,900 | +0.13(+1.11%) |
Jun 26, 2003 | 11.53 | 11.75 | 10.68 | 11.74 | 422,800 | +0.37(+3.25%) |
Jun 25, 2003 | 11.40 | 11.51 | 11.26 | 11.37 | 205,100 | -0.11(-0.96%) |
Jun 24, 2003 | 11.50 | 11.75 | 11.48 | 11.48 | 264,500 | -0.02(-0.17%) |
Jun 23, 2003 | 11.98 | 11.98 | 11.25 | 11.50 | 317,400 | -0.25(-2.13%) |
Jun 20, 2003 | 11.95 | 11.98 | 11.50 | 11.75 | 150,700 | +0.09(+0.77%) |
Jun 19, 2003 | 11.75 | 11.90 | 11.50 | 11.66 | 336,000 | -0.15(-1.27%) |
Jun 18, 2003 | 12.01 | 12.03 | 11.35 | 11.81 | 348,500 | -0.09(-0.76%) |
Jun 17, 2003 | 11.83 | 11.91 | 11.36 | 11.90 | 284,800 | +0.15(+1.28%) |
Jun 16, 2003 | 10.75 | 12.07 | 10.65 | 11.75 | 525,400 | +0.94(+8.70%) |
Jun 13, 2003 | 11.02 | 11.14 | 10.75 | 10.81 | 116,500 | -0.19(-1.73%) |
Jun 12, 2003 | 10.98 | 11.25 | 10.75 | 11.00 | 210,300 | +0.11(+1.01%) |
Jun 11, 2003 | 10.00 | 11.09 | 9.850 | 10.89 | 282,000 | +0.81(+8.04%) |
Jun 10, 2003 | 9.690 | 10.38 | 9.400 | 10.08 | 328,900 | +0.48(+5.00%) |
Jun 09, 2003 | 9.490 | 10.03 | 9.310 | 9.600 | 378,655 | +0.11(+1.16%) |
Jun 06, 2003 | 10.10 | 10.38 | 9.340 | 9.490 | 646,600 | -0.73(-7.14%) |
Jun 05, 2003 | 10.41 | 10.61 | 10.01 | 10.22 | 517,300 | -0.08(-0.78%) |
Jun 04, 2003 | 10.40 | 10.73 | 10.25 | 10.30 | 512,200 | +0.00(+0.00%) |
Jun 03, 2003 | 10.16 | 10.65 | 10.03 | 10.30 | 467,100 | +0.07(+0.68%) |
Jun 02, 2003 | 10.17 | 10.85 | 10.00 | 10.23 | 761,000 | +0.10(+0.99%) |
May 30, 2003 | 10.55 | 10.65 | 10.06 | 10.13 | 928,400 | -0.48(-4.53%) |
May 29, 2003 | 9.550 | 11.40 | 9.480 | 10.61 | 1,333,600 | +0.96(+9.96%) |
May 28, 2003 | 9.400 | 10.09 | 8.810 | 9.650 | 1,023,200 | +0.37(+3.99%) |
May 27, 2003 | 9.150 | 9.290 | 8.700 | 9.280 | 507,200 | +0.20(+2.20%) |
May 23, 2003 | 9.050 | 9.150 | 8.800 | 9.080 | 195,400 | +0.00(+0.00%) |
May 22, 2003 | 8.950 | 9.340 | 8.710 | 9.080 | 330,200 | +0.19(+2.14%) |
May 21, 2003 | 6.800 | 9.190 | 6.800 | 8.890 | 1,394,500 | +1.00(+12.67%) |
May 20, 2003 | 7.990 | 8.070 | 7.250 | 7.890 | 401,300 | -0.09(-1.13%) |
May 19, 2003 | 8.380 | 8.510 | 7.970 | 7.980 | 243,900 | -0.45(-5.34%) |
May 16, 2003 | 8.780 | 8.840 | 8.420 | 8.430 | 367,900 | -0.41(-4.64%) |
May 15, 2003 | 8.800 | 8.840 | 8.560 | 8.840 | 324,100 | +0.18(+2.08%) |
May 14, 2003 | 8.750 | 8.790 | 8.550 | 8.660 | 297,500 | -0.06(-0.69%) |
May 13, 2003 | 8.560 | 8.750 | 8.400 | 8.720 | 397,000 | +0.02(+0.23%) |
May 12, 2003 | 8.000 | 8.790 | 7.950 | 8.700 | 456,100 | +0.69(+8.61%) |
May 09, 2003 | 7.860 | 8.380 | 7.840 | 8.010 | 199,500 | +0.23(+2.96%) |
May 08, 2003 | 7.800 | 7.990 | 7.500 | 7.780 | 280,800 | -0.01(-0.13%) |
May 07, 2003 | 8.160 | 8.160 | 7.750 | 7.790 | 341,900 | -0.37(-4.53%) |
May 06, 2003 | 8.090 | 8.470 | 8.050 | 8.160 | 637,000 | +0.00(+0.00%) |
May 05, 2003 | 7.990 | 8.470 | 7.790 | 8.160 | 401,100 | +0.31(+3.95%) |
May 02, 2003 | 7.950 | 8.020 | 7.750 | 7.850 | 348,700 | +0.33(+4.39%) |
Apr 30, 2003 | 7.220 | 7.670 | 7.150 | 7.520 | 591,500 | +0.42(+5.92%) |
Apr 29, 2003 | 6.370 | 7.350 | 6.370 | 7.100 | 639,900 | +0.64(+9.91%) |
Apr 28, 2003 | 6.199 | 6.460 | 6.010 | 6.460 | 473,400 | +0.34(+5.56%) |
Apr 25, 2003 | 6.100 | 6.590 | 5.960 | 6.120 | 893,900 | +0.37(+6.43%) |
Apr 24, 2003 | 6.490 | 6.500 | 5.530 | 5.750 | 400,400 | -0.40(-6.50%) |
Apr 23, 2003 | 6.200 | 6.350 | 5.930 | 6.150 | 777,600 | -0.05(-0.81%) |
Apr 22, 2003 | 6.150 | 6.400 | 5.900 | 6.200 | 209,800 | -0.01(-0.16%) |
Apr 21, 2003 | 6.700 | 6.890 | 6.200 | 6.210 | 555,400 | -0.63(-9.21%) |
Apr 17, 2003 | 6.730 | 6.900 | 6.650 | 6.840 | 155,200 | +0.17(+2.55%) |
Apr 16, 2003 | 6.930 | 6.930 | 6.660 | 6.670 | 126,500 | -0.18(-2.63%) |
Apr 15, 2003 | 6.790 | 6.850 | 6.590 | 6.850 | 193,400 | +0.09(+1.33%) |
Apr 14, 2003 | 6.600 | 6.790 | 6.470 | 6.760 | 338,700 | +0.10(+1.49%) |
Apr 11, 2003 | 6.660 | 6.900 | 6.340 | 6.661 | 132,000 | -0.05(-0.73%) |
Apr 10, 2003 | 6.770 | 6.870 | 6.600 | 6.710 | 137,500 | -0.12(-1.76%) |
Apr 09, 2003 | 6.630 | 6.890 | 6.610 | 6.830 | 100,600 | +0.23(+3.48%) |
Apr 08, 2003 | 6.800 | 6.800 | 6.510 | 6.600 | 130,700 | -0.02(-0.30%) |
Apr 07, 2003 | 6.790 | 6.980 | 6.500 | 6.620 | 154,400 | +0.07(+1.07%) |
Apr 04, 2003 | 6.850 | 6.890 | 6.350 | 6.550 | 192,400 | -0.09(-1.36%) |
Apr 03, 2003 | 6.890 | 7.000 | 6.560 | 6.640 | 734,300 | -0.02(-0.30%) |
Apr 02, 2003 | 5.950 | 6.850 | 5.950 | 6.660 | 685,700 | +0.66(+11.00%) |
Apr 01, 2003 | 6.130 | 6.130 | 5.900 | 6.000 | 464,800 | -0.05(-0.83%) |
Mar 31, 2003 | 6.130 | 6.130 | 6.000 | 6.050 | 510,850 | -0.08(-1.31%) |
Mar 28, 2003 | 6.000 | 6.240 | 5.950 | 6.130 | 204,202 | +0.04(+0.66%) |
Mar 27, 2003 | 6.100 | 6.150 | 6.000 | 6.090 | 312,958 | +0.01(+0.16%) |
Mar 26, 2003 | 5.649 | 6.240 | 5.500 | 6.080 | 576,712 | +0.51(+9.16%) |
Mar 25, 2003 | 5.130 | 5.680 | 5.120 | 5.570 | 287,436 | +0.30(+5.69%) |
Mar 24, 2003 | 5.400 | 5.440 | 5.100 | 5.270 | 86,826 | -0.18(-3.30%) |
Mar 21, 2003 | 5.500 | 5.520 | 5.020 | 5.450 | 189,398 | +0.06(+1.11%) |
Mar 20, 2003 | 5.260 | 5.500 | 4.970 | 5.390 | 186,728 | +0.07(+1.32%) |
Mar 19, 2003 | 5.490 | 5.500 | 5.250 | 5.320 | 155,696 | -0.16(-2.92%) |
Mar 18, 2003 | 5.400 | 5.500 | 5.250 | 5.480 | 128,685 | +0.16(+3.01%) |
Mar 17, 2003 | 4.980 | 5.340 | 4.970 | 5.320 | 307,046 | +0.12(+2.31%) |
Mar 14, 2003 | 5.060 | 5.200 | 4.900 | 5.200 | 245,391 | +0.19(+3.79%) |
Mar 13, 2003 | 4.840 | 5.130 | 4.700 | 5.010 | 263,300 | +0.17(+3.51%) |
Mar 12, 2003 | 4.720 | 4.840 | 4.710 | 4.840 | 114,900 | +0.04(+0.83%) |
Mar 11, 2003 | 4.720 | 4.850 | 4.700 | 4.800 | 67,000 | +0.09(+1.91%) |
Mar 10, 2003 | 4.690 | 4.750 | 4.660 | 4.710 | 185,400 | +0.02(+0.43%) |
Mar 07, 2003 | 4.510 | 4.900 | 4.510 | 4.690 | 195,900 | +0.18(+3.99%) |
Mar 06, 2003 | 4.510 | 4.510 | 4.320 | 4.510 | 65,400 | +0.07(+1.58%) |
Mar 05, 2003 | 4.730 | 4.730 | 4.100 | 4.440 | 663,400 | -0.22(-4.70%) |
Mar 04, 2003 | 4.810 | 4.850 | 4.510 | 4.659 | 181,100 | -0.11(-2.33%) |
Mar 03, 2003 | 4.650 | 4.900 | 4.570 | 4.770 | 63,700 | +0.06(+1.27%) |
Feb 28, 2003 | 4.790 | 4.990 | 4.580 | 4.710 | 317,200 | -0.07(-1.46%) |
Feb 27, 2003 | 4.410 | 4.850 | 4.400 | 4.780 | 192,400 | +0.13(+2.80%) |
Feb 26, 2003 | 4.560 | 4.750 | 4.260 | 4.650 | 100,600 | +0.16(+3.52%) |
Feb 25, 2003 | 4.200 | 4.750 | 3.750 | 4.492 | 567,900 | +0.29(+6.95%) |
Feb 24, 2003 | 4.290 | 4.370 | 4.200 | 4.200 | 112,800 | -0.20(-4.55%) |
Feb 21, 2003 | 4.680 | 4.750 | 4.300 | 4.400 | 368,000 | -0.22(-4.76%) |
Feb 20, 2003 | 4.040 | 4.750 | 3.990 | 4.620 | 289,600 | +0.57(+14.07%) |
Feb 19, 2003 | 3.990 | 4.100 | 3.990 | 4.050 | 488,100 | +0.05(+1.25%) |
Feb 18, 2003 | 4.010 | 4.100 | 3.960 | 4.000 | 416,800 | +0.07(+1.78%) |
Feb 14, 2003 | 3.650 | 4.100 | 3.580 | 3.930 | 220,700 | +0.33(+9.17%) |
Feb 13, 2003 | 3.550 | 3.650 | 3.500 | 3.600 | 170,000 | +0.04(+1.12%) |
Feb 12, 2003 | 3.600 | 3.650 | 3.530 | 3.560 | 192,700 | -0.03(-0.84%) |
Feb 11, 2003 | 3.650 | 3.650 | 3.500 | 3.590 | 189,700 | -0.06(-1.64%) |
Feb 10, 2003 | 3.500 | 3.680 | 3.500 | 3.650 | 119,800 | +0.00(+0.00%) |
Feb 07, 2003 | 3.530 | 3.650 | 3.500 | 3.650 | 164,300 | -0.05(-1.35%) |
Feb 06, 2003 | 3.320 | 3.740 | 3.320 | 3.700 | 105,600 | +0.27(+7.87%) |
Feb 05, 2003 | 3.200 | 3.530 | 3.110 | 3.430 | 79,900 | +0.23(+7.19%) |
Feb 04, 2003 | 3.210 | 3.210 | 3.150 | 3.200 | 57,400 | -0.10(-3.03%) |
Feb 03, 2003 | 3.300 | 3.320 | 3.210 | 3.300 | 160,800 | +0.00(+0.00%) |
Jan 31, 2003 | 3.120 | 3.350 | 3.020 | 3.300 | 84,500 | +0.14(+4.43%) |
Jan 30, 2003 | 3.140 | 3.350 | 3.020 | 3.160 | 166,800 | +0.02(+0.64%) |
Jan 29, 2003 | 3.100 | 3.150 | 3.000 | 3.140 | 60,100 | -0.05(-1.57%) |
Jan 28, 2003 | 2.910 | 3.190 | 2.910 | 3.190 | 92,800 | +0.26(+8.87%) |
Jan 27, 2003 | 2.910 | 3.000 | 2.850 | 2.930 | 116,400 | -0.08(-2.66%) |
Jan 24, 2003 | 3.210 | 3.330 | 3.010 | 3.010 | 68,000 | -0.22(-6.81%) |
Jan 23, 2003 | 3.200 | 3.300 | 3.200 | 3.230 | 64,400 | +0.01(+0.28%) |
Jan 22, 2003 | 3.300 | 3.300 | 3.200 | 3.221 | 33,100 | +0.02(+0.66%) |
Jan 21, 2003 | 3.160 | 3.300 | 3.141 | 3.200 | 70,300 | -0.05(-1.54%) |
Jan 17, 2003 | 3.190 | 3.300 | 3.170 | 3.250 | 84,000 | -0.04(-1.22%) |
Jan 16, 2003 | 3.160 | 3.340 | 3.160 | 3.290 | 145,900 | +0.10(+3.13%) |
Jan 15, 2003 | 3.150 | 3.270 | 3.130 | 3.190 | 48,500 | -0.11(-3.33%) |
Jan 14, 2003 | 3.300 | 3.300 | 3.120 | 3.300 | 46,500 | +0.05(+1.54%) |
Jan 13, 2003 | 3.220 | 3.340 | 3.190 | 3.250 | 240,900 | +0.03(+0.93%) |
Jan 10, 2003 | 3.050 | 3.300 | 3.020 | 3.220 | 137,700 | +0.15(+4.89%) |
Jan 09, 2003 | 3.000 | 3.090 | 2.980 | 3.070 | 145,000 | +0.06(+1.99%) |
Jan 08, 2003 | 3.070 | 3.070 | 2.950 | 3.010 | 85,300 | -0.02(-0.66%) |
Jan 07, 2003 | 2.930 | 3.070 | 2.870 | 3.030 | 129,400 | +0.18(+6.32%) |
Jan 06, 2003 | 2.670 | 2.870 | 2.640 | 2.850 | 41,300 | +0.22(+8.37%) |
Jan 03, 2003 | 2.780 | 2.780 | 2.540 | 2.630 | 215,900 | -0.11(-3.98%) |
Jan 02, 2003 | 2.950 | 2.980 | 2.690 | 2.739 | 112,900 | -0.02(-0.80%) |
Dec 31, 2002 | 2.930 | 2.970 | 2.700 | 2.761 | 207,600 | -0.19(-6.41%) |
Dec 30, 2002 | 2.960 | 3.070 | 2.760 | 2.950 | 321,000 | -0.03(-1.01%) |
Dec 27, 2002 | 2.960 | 3.150 | 2.910 | 2.980 | 154,800 | +0.03(+1.02%) |
Dec 26, 2002 | 2.900 | 3.050 | 2.860 | 2.950 | 41,600 | +0.05(+1.72%) |
Dec 24, 2002 | 2.950 | 2.990 | 2.900 | 2.900 | 50,600 | -0.05(-1.69%) |
Dec 23, 2002 | 2.970 | 3.300 | 2.810 | 2.950 | 242,400 | -0.10(-3.28%) |
Dec 20, 2002 | 2.970 | 3.300 | 2.860 | 3.050 | 275,000 | +0.15(+5.17%) |
Dec 19, 2002 | 3.050 | 3.100 | 2.850 | 2.900 | 135,400 | -0.15(-4.92%) |
Dec 18, 2002 | 3.250 | 3.370 | 2.980 | 3.050 | 119,500 | -0.23(-7.01%) |
Dec 17, 2002 | 3.360 | 3.400 | 3.110 | 3.280 | 55,300 | -0.15(-4.37%) |
Dec 16, 2002 | 3.180 | 3.500 | 3.050 | 3.430 | 149,500 | +0.25(+7.86%) |
Dec 13, 2002 | 3.100 | 3.350 | 3.010 | 3.180 | 160,900 | +0.18(+6.00%) |
Dec 12, 2002 | 2.750 | 3.130 | 2.750 | 3.000 | 325,900 | +0.15(+5.26%) |
Dec 11, 2002 | 2.600 | 2.860 | 2.510 | 2.850 | 171,500 | +0.31(+12.20%) |
Dec 10, 2002 | 2.610 | 2.650 | 2.500 | 2.540 | 67,100 | +0.09(+3.67%) |
Dec 09, 2002 | 2.420 | 2.680 | 2.420 | 2.450 | 134,800 | +0.01(+0.41%) |
Dec 06, 2002 | 2.410 | 2.480 | 2.380 | 2.440 | 137,300 | -0.06(-2.40%) |
Dec 05, 2002 | 2.700 | 2.740 | 2.500 | 2.500 | 112,900 | -0.15(-5.66%) |
Dec 04, 2002 | 2.650 | 2.750 | 2.580 | 2.650 | 76,000 | -0.24(-8.30%) |
Dec 03, 2002 | 3.190 | 3.190 | 2.760 | 2.890 | 128,900 | -0.27(-8.54%) |
Dec 02, 2002 | 3.490 | 3.510 | 3.150 | 3.160 | 108,100 | -0.43(-11.98%) |
Nov 29, 2002 | 3.300 | 3.620 | 3.260 | 3.590 | 90,800 | +0.34(+10.46%) |
Nov 27, 2002 | 3.350 | 3.500 | 3.160 | 3.250 | 390,000 | -0.08(-2.37%) |
Nov 26, 2002 | 3.490 | 3.500 | 3.200 | 3.329 | 449,400 | +0.17(+5.35%) |
Nov 25, 2002 | 2.970 | 3.420 | 2.850 | 3.160 | 676,900 | +0.25(+8.59%) |
Nov 22, 2002 | 2.460 | 3.000 | 2.400 | 2.910 | 464,600 | +0.45(+18.29%) |
Nov 21, 2002 | 2.120 | 2.460 | 2.120 | 2.460 | 437,300 | +0.37(+17.70%) |
Nov 20, 2002 | 1.950 | 2.150 | 1.900 | 2.090 | 91,400 | +0.09(+4.55%) |
Nov 19, 2002 | 1.920 | 2.100 | 1.840 | 1.999 | 65,500 | -0.02(-1.04%) |
Nov 18, 2002 | 2.060 | 2.220 | 1.830 | 2.020 | 669,500 | +0.04(+2.02%) |
Nov 15, 2002 | 1.500 | 2.370 | 1.500 | 1.980 | 1,352,700 | +0.59(+42.45%) |
Nov 14, 2002 | 1.330 | 1.480 | 1.260 | 1.390 | 433,500 | +0.09(+6.92%) |
Nov 13, 2002 | 1.380 | 1.485 | 1.260 | 1.300 | 617,200 | -0.07(-5.11%) |
Nov 12, 2002 | 1.460 | 1.540 | 1.270 | 1.370 | 400,000 | -0.08(-5.52%) |
Nov 11, 2002 | 1.520 | 1.590 | 1.430 | 1.450 | 798,500 | -0.12(-7.64%) |
Nov 08, 2002 | 1.619 | 1.700 | 1.530 | 1.570 | 72,700 | -0.04(-2.48%) |
Nov 07, 2002 | 1.730 | 1.730 | 1.590 | 1.610 | 105,800 | -0.11(-6.40%) |
Nov 06, 2002 | 1.730 | 1.740 | 1.590 | 1.720 | 197,800 | +0.02(+1.18%) |
Nov 05, 2002 | 1.750 | 1.790 | 1.660 | 1.700 | 136,000 | -0.01(-0.58%) |
Nov 04, 2002 | 1.920 | 1.920 | 1.660 | 1.710 | 169,200 | -0.11(-6.04%) |
Nov 01, 2002 | 2.020 | 2.030 | 1.720 | 1.820 | 315,800 | +0.05(+2.82%) |
Oct 31, 2002 | 1.750 | 1.850 | 1.701 | 1.770 | 172,400 | -0.02(-1.12%) |
Oct 30, 2002 | 1.710 | 1.950 | 1.710 | 1.790 | 153,600 | +0.08(+4.68%) |
Oct 29, 2002 | 1.970 | 1.980 | 1.680 | 1.710 | 169,600 | -0.18(-9.52%) |
Oct 28, 2002 | 2.040 | 2.040 | 1.850 | 1.890 | 74,584 | -0.10(-5.03%) |
Oct 25, 2002 | 1.990 | 2.140 | 1.900 | 1.990 | 146,300 | +0.00(+0.00%) |
Oct 24, 2002 | 2.190 | 2.310 | 1.750 | 1.990 | 439,100 | -0.48(-19.43%) |
Oct 23, 2002 | 2.260 | 2.560 | 2.150 | 2.470 | 105,452 | +0.22(+9.78%) |
Oct 22, 2002 | 2.510 | 2.510 | 2.250 | 2.250 | 91,300 | -0.20(-8.16%) |
Oct 21, 2002 | 2.150 | 2.450 | 2.150 | 2.450 | 106,400 | +0.34(+16.11%) |
Oct 18, 2002 | 2.140 | 2.360 | 2.100 | 2.110 | 117,900 | -0.04(-1.86%) |
Oct 17, 2002 | 2.180 | 2.180 | 2.000 | 2.150 | 78,500 | +0.14(+6.97%) |
Oct 16, 2002 | 2.100 | 2.190 | 2.010 | 2.010 | 90,900 | -0.10(-4.74%) |
Oct 15, 2002 | 2.240 | 2.390 | 2.010 | 2.110 | 70,000 | +0.09(+4.46%) |
Oct 14, 2002 | 2.240 | 2.290 | 2.000 | 2.020 | 96,800 | -0.23(-10.22%) |
Oct 11, 2002 | 1.960 | 2.250 | 1.960 | 2.250 | 22,500 | +0.18(+8.70%) |
Oct 10, 2002 | 2.070 | 2.160 | 1.850 | 2.070 | 135,900 | +0.06(+2.99%) |
Oct 09, 2002 | 2.390 | 2.600 | 1.990 | 2.010 | 178,500 | -0.39(-16.25%) |
Oct 08, 2002 | 2.600 | 2.850 | 2.340 | 2.400 | 65,300 | -0.03(-1.23%) |
Oct 07, 2002 | 2.600 | 2.900 | 2.410 | 2.430 | 69,300 | -0.07(-2.80%) |
Oct 04, 2002 | 2.910 | 2.959 | 2.490 | 2.500 | 103,340 | -0.37(-12.89%) |
Oct 03, 2002 | 2.850 | 3.000 | 2.740 | 2.870 | 71,800 | -0.04(-1.37%) |
Oct 02, 2002 | 2.830 | 3.080 | 2.830 | 2.910 | 44,400 | -0.03(-1.02%) |
Oct 01, 2002 | 2.800 | 2.940 | 2.690 | 2.940 | 128,400 | +0.18(+6.56%) |
Sep 30, 2002 | 2.620 | 2.900 | 2.532 | 2.759 | 87,000 | +0.16(+6.12%) |
Sep 27, 2002 | 3.080 | 3.080 | 2.520 | 2.600 | 57,700 | -0.35(-11.86%) |
Sep 26, 2002 | 2.850 | 3.020 | 2.800 | 2.950 | 70,900 | +0.05(+1.72%) |
Sep 25, 2002 | 2.640 | 3.000 | 2.640 | 2.900 | 37,300 | +0.18(+6.62%) |
Sep 24, 2002 | 2.770 | 2.870 | 2.590 | 2.720 | 33,960,000 | -0.18(-6.21%) |
Sep 23, 2002 | 2.992 | 3.190 | 2.640 | 2.900 | 195,300 | -0.28(-8.81%) |
Sep 20, 2002 | 3.160 | 3.200 | 2.870 | 3.180 | 237,885 | +0.10(+3.25%) |
Sep 19, 2002 | 3.250 | 3.250 | 2.870 | 3.080 | 102,280 | -0.13(-4.05%) |
Sep 18, 2002 | 3.140 | 3.260 | 3.110 | 3.210 | 63,600 | +0.08(+2.56%) |
Sep 17, 2002 | 3.220 | 3.220 | 3.060 | 3.130 | 52,760 | +0.01(+0.32%) |
Sep 16, 2002 | 3.290 | 3.290 | 3.100 | 3.120 | 24,100 | -0.13(-4.00%) |
Sep 13, 2002 | 3.109 | 3.260 | 3.010 | 3.250 | 65,202 | +0.24(+7.97%) |
Sep 12, 2002 | 3.100 | 3.240 | 2.920 | 3.010 | 153,000 | -0.11(-3.53%) |
Sep 11, 2002 | 3.280 | 3.280 | 3.000 | 3.120 | 120,700 | -0.15(-4.56%) |
Sep 10, 2002 | 3.260 | 3.310 | 3.110 | 3.269 | 15,500 | -0.00(-0.03%) |
Sep 09, 2002 | 3.230 | 3.300 | 3.160 | 3.270 | 70,700 | +0.02(+0.62%) |
Sep 06, 2002 | 3.270 | 3.270 | 3.180 | 3.250 | 75,700 | +0.08(+2.52%) |
Sep 05, 2002 | 3.370 | 3.400 | 3.160 | 3.170 | 167,300 | -0.15(-4.52%) |
Sep 04, 2002 | 3.080 | 3.400 | 3.080 | 3.320 | 155,083 | +0.12(+3.75%) |