Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 5.030 | 5.200 | 4.980 | 5.130 | 45,900 | +0.23(+4.69%) |
May 29, 2003 | 4.920 | 5.250 | 4.800 | 4.900 | 103,000 | +0.03(+0.62%) |
May 28, 2003 | 4.400 | 4.870 | 4.370 | 4.870 | 130,000 | +0.47(+10.68%) |
May 27, 2003 | 4.000 | 4.500 | 3.990 | 4.400 | 247,500 | +0.41(+10.28%) |
May 23, 2003 | 3.980 | 4.010 | 3.960 | 3.990 | 38,000 | +0.00(+0.00%) |
May 22, 2003 | 3.920 | 4.000 | 3.920 | 3.990 | 24,800 | -0.01(-0.25%) |
May 21, 2003 | 4.050 | 4.050 | 3.950 | 4.000 | 63,000 | +0.00(+0.00%) |
May 20, 2003 | 3.950 | 4.070 | 3.900 | 4.000 | 159,500 | +0.10(+2.56%) |
May 19, 2003 | 3.950 | 3.970 | 3.780 | 3.900 | 83,600 | +0.15(+4.00%) |
May 16, 2003 | 3.900 | 4.060 | 3.750 | 3.750 | 169,500 | -0.10(-2.60%) |
May 15, 2003 | 3.460 | 3.970 | 3.450 | 3.850 | 138,100 | +0.35(+10.00%) |
May 14, 2003 | 3.170 | 3.770 | 3.170 | 3.500 | 255,100 | +0.30(+9.37%) |
May 13, 2003 | 2.950 | 3.250 | 2.760 | 3.200 | 139,900 | +0.33(+11.50%) |
May 12, 2003 | 2.800 | 2.930 | 2.640 | 2.870 | 211,000 | +0.08(+2.90%) |
May 09, 2003 | 2.640 | 2.800 | 2.640 | 2.789 | 14,500 | +0.11(+4.03%) |
May 08, 2003 | 2.700 | 2.800 | 2.620 | 2.681 | 71,900 | -0.02(-0.70%) |
May 07, 2003 | 2.660 | 2.880 | 2.650 | 2.700 | 54,400 | +0.03(+1.12%) |
May 06, 2003 | 2.800 | 2.990 | 2.660 | 2.670 | 41,600 | -0.08(-2.91%) |
May 05, 2003 | 2.900 | 2.990 | 2.750 | 2.750 | 124,400 | -0.13(-4.51%) |
May 02, 2003 | 2.780 | 2.900 | 2.760 | 2.880 | 39,600 | +0.23(+8.64%) |
May 01, 2003 | 2.560 | 2.780 | 2.500 | 2.651 | 92,800 | +0.10(+3.96%) |
Apr 30, 2003 | 2.530 | 2.670 | 2.470 | 2.550 | 84,200 | +0.05(+2.00%) |
Apr 29, 2003 | 2.380 | 2.520 | 2.380 | 2.500 | 52,800 | +0.11(+4.60%) |
Apr 28, 2003 | 2.540 | 2.540 | 2.360 | 2.390 | 76,100 | -0.06(-2.45%) |
Apr 25, 2003 | 2.640 | 2.660 | 2.450 | 2.450 | 56,300 | -0.05(-2.00%) |
Apr 24, 2003 | 2.590 | 2.600 | 2.500 | 2.500 | 162,300 | +0.00(+0.00%) |
Apr 23, 2003 | 2.370 | 2.570 | 2.350 | 2.500 | 112,000 | +0.13(+5.49%) |
Apr 22, 2003 | 2.260 | 2.420 | 2.260 | 2.370 | 55,000 | +0.07(+3.04%) |
Apr 21, 2003 | 2.300 | 2.410 | 2.300 | 2.300 | 28,400 | -0.11(-4.56%) |
Apr 17, 2003 | 2.350 | 2.410 | 2.250 | 2.410 | 35,800 | +0.16(+7.11%) |
Apr 16, 2003 | 2.350 | 2.350 | 2.150 | 2.250 | 57,500 | -0.03(-1.32%) |
Apr 15, 2003 | 2.300 | 2.360 | 2.250 | 2.280 | 33,400 | +0.01(+0.44%) |
Apr 14, 2003 | 2.340 | 2.350 | 2.250 | 2.270 | 30,100 | +0.02(+0.89%) |
Apr 11, 2003 | 2.530 | 2.530 | 2.210 | 2.250 | 82,300 | -0.25(-10.00%) |
Apr 10, 2003 | 2.600 | 2.600 | 2.500 | 2.500 | 18,700 | -0.01(-0.40%) |
Apr 09, 2003 | 2.700 | 2.700 | 2.500 | 2.510 | 74,900 | -0.09(-3.46%) |
Apr 08, 2003 | 2.400 | 2.760 | 2.400 | 2.600 | 199,900 | +0.23(+9.70%) |
Apr 07, 2003 | 2.450 | 2.450 | 2.250 | 2.370 | 65,100 | +0.07(+3.04%) |
Apr 04, 2003 | 2.440 | 2.500 | 2.200 | 2.300 | 206,300 | -0.04(-1.71%) |
Apr 03, 2003 | 2.390 | 2.470 | 2.310 | 2.340 | 136,600 | -0.01(-0.43%) |
Apr 02, 2003 | 2.360 | 2.390 | 2.340 | 2.350 | 41,600 | +0.02(+0.86%) |
Apr 01, 2003 | 2.360 | 2.360 | 2.280 | 2.330 | 24,700 | -0.05(-2.10%) |
Mar 31, 2003 | 2.330 | 2.430 | 2.290 | 2.380 | 53,124 | -0.09(-3.64%) |
Mar 28, 2003 | 2.450 | 2.510 | 2.350 | 2.470 | 18,500 | +0.08(+3.35%) |
Mar 27, 2003 | 2.320 | 2.500 | 2.320 | 2.390 | 16,550 | +0.06(+2.58%) |
Mar 26, 2003 | 2.570 | 2.600 | 2.330 | 2.330 | 14,782 | -0.26(-10.04%) |
Mar 25, 2003 | 2.530 | 2.640 | 2.520 | 2.590 | 7,100 | -0.03(-1.15%) |
Mar 24, 2003 | 2.700 | 2.710 | 2.530 | 2.620 | 9,400 | +0.00(+0.00%) |
Mar 21, 2003 | 2.650 | 2.650 | 2.550 | 2.620 | 37,400 | +0.02(+0.77%) |
Mar 20, 2003 | 2.480 | 2.650 | 2.450 | 2.600 | 31,310 | +0.02(+0.78%) |
Mar 19, 2003 | 2.467 | 2.600 | 2.330 | 2.580 | 21,169 | +0.07(+2.79%) |
Mar 18, 2003 | 2.460 | 2.630 | 2.430 | 2.510 | 18,374 | -0.08(-3.09%) |
Mar 17, 2003 | 2.330 | 2.590 | 2.330 | 2.590 | 20,600 | +0.27(+11.64%) |
Mar 14, 2003 | 2.440 | 2.440 | 2.250 | 2.320 | 3,480,000 | -0.14(-5.69%) |
Mar 13, 2003 | 2.320 | 2.460 | 2.310 | 2.460 | 10,000 | +0.16(+6.96%) |
Mar 12, 2003 | 2.370 | 2.429 | 2.300 | 2.300 | 14,700 | -0.06(-2.54%) |
Mar 11, 2003 | 2.410 | 2.430 | 2.360 | 2.360 | 14,200 | -0.05(-2.07%) |
Mar 10, 2003 | 2.570 | 2.660 | 2.410 | 2.410 | 41,500 | -0.19(-7.31%) |
Mar 07, 2003 | 2.770 | 2.770 | 2.600 | 2.600 | 27,600 | -0.15(-5.45%) |
Mar 06, 2003 | 2.730 | 3.020 | 2.680 | 2.750 | 24,500 | -0.05(-1.72%) |
Mar 05, 2003 | 2.800 | 2.930 | 2.730 | 2.798 | 17,900 | +0.05(+1.75%) |
Mar 04, 2003 | 2.750 | 2.800 | 2.730 | 2.750 | 25,900 | -0.03(-1.08%) |
Mar 03, 2003 | 2.880 | 2.980 | 2.720 | 2.780 | 21,400 | -0.09(-3.14%) |
Feb 28, 2003 | 3.020 | 3.050 | 2.870 | 2.870 | 11,400 | -0.16(-5.28%) |
Feb 27, 2003 | 3.140 | 3.170 | 2.940 | 3.030 | 33,600 | +0.19(+6.69%) |
Feb 26, 2003 | 2.850 | 2.860 | 2.780 | 2.840 | 21,800 | -0.15(-5.02%) |
Feb 25, 2003 | 3.000 | 3.000 | 2.840 | 2.990 | 26,800 | -0.01(-0.33%) |
Feb 24, 2003 | 2.930 | 3.070 | 2.870 | 3.000 | 64,400 | -0.19(-5.96%) |
Feb 21, 2003 | 3.150 | 3.200 | 3.110 | 3.190 | 18,500 | +0.01(+0.31%) |
Feb 20, 2003 | 3.200 | 3.200 | 3.100 | 3.180 | 6,000 | +0.08(+2.58%) |
Feb 19, 2003 | 3.090 | 3.190 | 3.090 | 3.100 | 3,000 | -0.10(-3.13%) |
Feb 18, 2003 | 3.110 | 3.220 | 3.100 | 3.200 | 23,200 | -0.02(-0.62%) |
Feb 14, 2003 | 3.180 | 3.240 | 3.090 | 3.220 | 25,600 | +0.14(+4.55%) |
Feb 13, 2003 | 3.020 | 3.170 | 3.020 | 3.080 | 11,500 | +0.08(+2.67%) |
Feb 12, 2003 | 3.130 | 3.200 | 3.000 | 3.000 | 18,100 | -0.16(-5.06%) |
Feb 11, 2003 | 3.000 | 3.250 | 3.000 | 3.160 | 24,000 | +0.08(+2.60%) |
Feb 10, 2003 | 3.000 | 3.090 | 3.000 | 3.080 | 13,300 | +0.05(+1.65%) |
Feb 07, 2003 | 3.040 | 3.100 | 3.020 | 3.030 | 12,700 | -0.02(-0.66%) |
Feb 06, 2003 | 3.080 | 3.200 | 3.050 | 3.050 | 5,200 | -0.06(-1.93%) |
Feb 05, 2003 | 3.190 | 3.280 | 3.080 | 3.110 | 2,900 | -0.08(-2.51%) |
Feb 04, 2003 | 3.270 | 3.270 | 3.150 | 3.190 | 16,500 | -0.07(-2.15%) |
Feb 03, 2003 | 3.250 | 3.260 | 3.120 | 3.260 | 5,200 | -0.04(-1.21%) |
Jan 31, 2003 | 3.050 | 3.320 | 3.050 | 3.300 | 37,900 | +0.25(+8.16%) |
Jan 30, 2003 | 3.310 | 3.310 | 3.050 | 3.051 | 12,900 | -0.26(-7.82%) |
Jan 29, 2003 | 3.150 | 3.310 | 3.050 | 3.310 | 20,600 | +0.11(+3.44%) |
Jan 28, 2003 | 3.050 | 3.300 | 3.020 | 3.200 | 17,600 | +0.15(+4.92%) |
Jan 27, 2003 | 3.250 | 3.270 | 3.050 | 3.050 | 15,600 | -0.20(-6.15%) |
Jan 24, 2003 | 3.400 | 3.540 | 3.250 | 3.250 | 34,700 | -0.18(-5.25%) |
Jan 23, 2003 | 3.230 | 3.520 | 3.120 | 3.430 | 25,700 | +0.33(+10.68%) |
Jan 22, 2003 | 3.250 | 3.300 | 3.070 | 3.099 | 8,400 | -0.04(-1.31%) |
Jan 21, 2003 | 3.620 | 3.640 | 3.130 | 3.140 | 46,400 | -0.49(-13.50%) |
Jan 17, 2003 | 3.560 | 3.700 | 3.310 | 3.630 | 24,000 | +0.00(+0.00%) |
Jan 16, 2003 | 3.650 | 3.710 | 3.510 | 3.630 | 50,200 | +0.10(+2.83%) |
Jan 15, 2003 | 3.620 | 3.620 | 3.520 | 3.530 | 10,000 | -0.10(-2.75%) |
Jan 14, 2003 | 3.500 | 3.950 | 3.410 | 3.630 | 60,900 | +0.09(+2.54%) |
Jan 13, 2003 | 3.300 | 3.700 | 3.300 | 3.540 | 82,800 | +0.29(+8.92%) |
Jan 10, 2003 | 3.200 | 3.400 | 3.150 | 3.250 | 54,300 | +0.05(+1.56%) |
Jan 09, 2003 | 3.130 | 3.310 | 3.090 | 3.200 | 24,600 | +0.08(+2.56%) |
Jan 08, 2003 | 3.200 | 3.200 | 3.050 | 3.120 | 52,700 | -0.04(-1.27%) |
Jan 07, 2003 | 3.230 | 3.280 | 3.100 | 3.160 | 17,000 | -0.12(-3.66%) |
Jan 06, 2003 | 3.190 | 3.300 | 3.150 | 3.280 | 7,600 | +0.03(+0.92%) |
Jan 03, 2003 | 3.270 | 3.350 | 3.100 | 3.250 | 24,900 | -0.02(-0.61%) |
Jan 02, 2003 | 3.110 | 3.270 | 3.040 | 3.270 | 16,500 | +0.17(+5.48%) |
Dec 31, 2002 | 3.070 | 3.270 | 3.030 | 3.100 | 31,500 | +0.04(+1.31%) |
Dec 30, 2002 | 3.120 | 3.160 | 3.000 | 3.060 | 31,700 | -0.06(-1.92%) |
Dec 27, 2002 | 3.350 | 3.350 | 3.100 | 3.120 | 28,700 | -0.22(-6.59%) |
Dec 26, 2002 | 3.280 | 3.440 | 3.280 | 3.340 | 11,100 | -0.05(-1.45%) |
Dec 24, 2002 | 3.280 | 3.389 | 3.280 | 3.389 | 13,700 | +0.08(+2.39%) |
Dec 23, 2002 | 3.400 | 3.350 | 3.090 | 3.310 | 71,600 | +0.16(+5.08%) |
Dec 20, 2002 | 3.400 | 3.700 | 3.090 | 3.150 | 74,000 | -0.15(-4.55%) |
Dec 19, 2002 | 3.180 | 3.350 | 3.170 | 3.300 | 8,400 | +0.13(+4.10%) |
Dec 18, 2002 | 3.170 | 3.180 | 3.090 | 3.170 | 4,800 | -0.01(-0.38%) |
Dec 17, 2002 | 3.170 | 3.390 | 3.000 | 3.182 | 8,900 | +0.02(+0.73%) |
Dec 16, 2002 | 3.110 | 3.430 | 3.011 | 3.159 | 31,900 | +0.06(+1.90%) |
Dec 13, 2002 | 3.360 | 3.370 | 3.100 | 3.100 | 13,500 | -0.26(-7.74%) |
Dec 12, 2002 | 3.430 | 3.430 | 3.140 | 3.360 | 9,800 | +0.13(+4.02%) |
Dec 11, 2002 | 2.950 | 3.260 | 2.950 | 3.230 | 5,600 | +0.19(+6.25%) |
Dec 10, 2002 | 3.020 | 3.090 | 2.950 | 3.040 | 28,300 | -0.02(-0.65%) |
Dec 09, 2002 | 3.130 | 3.200 | 2.990 | 3.060 | 102,300 | -0.09(-2.86%) |
Dec 06, 2002 | 3.210 | 3.260 | 3.050 | 3.150 | 18,700 | -0.06(-1.87%) |
Dec 05, 2002 | 3.360 | 3.570 | 3.000 | 3.210 | 820,200 | -0.21(-6.20%) |
Dec 04, 2002 | 3.300 | 3.500 | 3.300 | 3.422 | 41,200 | +0.11(+3.32%) |
Dec 03, 2002 | 3.350 | 3.440 | 3.000 | 3.312 | 44,900 | -0.14(-4.00%) |
Dec 02, 2002 | 3.240 | 3.480 | 3.200 | 3.450 | 75,100 | +0.21(+6.48%) |
Nov 29, 2002 | 3.290 | 3.300 | 3.130 | 3.240 | 12,600 | -0.05(-1.52%) |
Nov 27, 2002 | 3.050 | 3.290 | 3.049 | 3.290 | 28,600 | +0.24(+7.87%) |
Nov 26, 2002 | 3.000 | 3.160 | 3.000 | 3.050 | 110,200 | +0.05(+1.67%) |
Nov 25, 2002 | 3.150 | 3.150 | 2.910 | 3.000 | 54,100 | +0.05(+1.69%) |
Nov 22, 2002 | 3.090 | 3.130 | 2.950 | 2.950 | 35,000 | -0.17(-5.45%) |
Nov 21, 2002 | 3.100 | 3.260 | 3.000 | 3.120 | 89,400 | -0.14(-4.29%) |
Nov 20, 2002 | 3.000 | 3.260 | 2.995 | 3.260 | 188,700 | +0.21(+6.89%) |
Nov 19, 2002 | 2.750 | 3.050 | 2.750 | 3.050 | 160,300 | +0.24(+8.54%) |
Nov 18, 2002 | 3.080 | 3.100 | 2.750 | 2.810 | 150,400 | -0.17(-5.74%) |
Nov 15, 2002 | 3.010 | 3.050 | 2.970 | 2.981 | 78,200 | -0.02(-0.63%) |
Nov 14, 2002 | 2.950 | 3.140 | 2.800 | 3.000 | 74,700 | +0.10(+3.45%) |
Nov 13, 2002 | 2.780 | 3.000 | 2.730 | 2.900 | 34,500 | -0.05(-1.69%) |
Nov 12, 2002 | 2.760 | 3.000 | 2.760 | 2.950 | 22,200 | +0.30(+11.32%) |
Nov 11, 2002 | 2.750 | 3.000 | 2.510 | 2.650 | 26,300 | -0.11(-4.02%) |
Nov 08, 2002 | 2.980 | 3.000 | 2.590 | 2.761 | 26,300 | -0.16(-5.45%) |
Nov 07, 2002 | 3.150 | 3.200 | 2.911 | 2.920 | 34,700 | -0.04(-1.35%) |
Nov 06, 2002 | 2.950 | 3.050 | 2.800 | 2.960 | 56,200 | +0.06(+2.10%) |
Nov 05, 2002 | 3.050 | 3.090 | 2.890 | 2.899 | 109,400 | -0.12(-3.97%) |
Nov 04, 2002 | 3.280 | 3.600 | 2.800 | 3.019 | 135,700 | -0.25(-7.68%) |
Nov 01, 2002 | 2.860 | 3.280 | 2.850 | 3.270 | 66,900 | +0.42(+14.70%) |
Oct 31, 2002 | 2.910 | 3.021 | 2.810 | 2.851 | 16,300 | -0.15(-4.97%) |
Oct 30, 2002 | 3.000 | 3.080 | 2.990 | 3.000 | 66,288 | +0.00(+0.00%) |
Oct 29, 2002 | 2.820 | 3.000 | 2.811 | 3.000 | 13,000 | +0.18(+6.38%) |
Oct 28, 2002 | 3.000 | 3.011 | 2.810 | 2.820 | 9,100 | -0.18(-6.00%) |
Oct 25, 2002 | 2.970 | 3.000 | 2.820 | 3.000 | 8,300 | +0.19(+6.76%) |
Oct 24, 2002 | 2.860 | 3.060 | 2.800 | 2.810 | 72,100 | +0.04(+1.48%) |
Oct 23, 2002 | 2.919 | 3.000 | 2.600 | 2.769 | 78,262 | -0.14(-4.85%) |
Oct 22, 2002 | 2.980 | 3.000 | 2.700 | 2.910 | 18,000 | -0.11(-3.64%) |
Oct 21, 2002 | 2.950 | 3.150 | 2.950 | 3.020 | 27,350 | -0.08(-2.58%) |
Oct 18, 2002 | 2.890 | 3.100 | 2.850 | 3.100 | 29,200 | +0.04(+1.31%) |
Oct 17, 2002 | 2.950 | 3.200 | 2.950 | 3.060 | 59,800 | +0.11(+3.73%) |
Oct 16, 2002 | 2.910 | 3.080 | 2.910 | 2.950 | 15,700 | -0.05(-1.67%) |
Oct 15, 2002 | 2.830 | 3.090 | 2.830 | 3.000 | 11,100 | +0.00(+0.00%) |
Oct 14, 2002 | 2.950 | 3.089 | 2.800 | 3.000 | 27,300 | +0.04(+1.35%) |
Oct 11, 2002 | 3.000 | 3.220 | 2.900 | 2.960 | 16,600 | -0.14(-4.52%) |
Oct 10, 2002 | 3.250 | 3.410 | 2.900 | 3.100 | 28,150 | -0.26(-7.74%) |
Oct 09, 2002 | 2.700 | 3.500 | 2.640 | 3.360 | 53,300 | +0.72(+27.27%) |
Oct 08, 2002 | 2.750 | 2.840 | 2.450 | 2.640 | 85,400 | -0.18(-6.42%) |
Oct 07, 2002 | 3.100 | 3.105 | 2.700 | 2.821 | 22,090 | -0.28(-9.01%) |
Oct 04, 2002 | 3.010 | 3.260 | 3.010 | 3.100 | 6,900 | -0.06(-1.89%) |
Oct 03, 2002 | 2.911 | 3.160 | 2.910 | 3.160 | 9,400 | +0.21(+7.12%) |
Oct 02, 2002 | 3.040 | 3.080 | 2.900 | 2.950 | 183,900 | -0.15(-4.84%) |
Oct 01, 2002 | 3.000 | 3.170 | 2.860 | 3.100 | 21,100 | -0.12(-3.73%) |
Sep 30, 2002 | 3.040 | 3.249 | 2.900 | 3.220 | 32,300 | +0.19(+6.27%) |
Sep 27, 2002 | 3.550 | 3.560 | 3.000 | 3.030 | 18,100 | -0.52(-14.65%) |
Sep 26, 2002 | 3.300 | 3.550 | 3.300 | 3.550 | 9,200 | +0.13(+3.80%) |
Sep 25, 2002 | 3.000 | 3.540 | 3.000 | 3.420 | 13,300 | +0.35(+11.40%) |
Sep 24, 2002 | 3.140 | 3.223 | 2.850 | 3.070 | 65,825 | -0.28(-8.36%) |
Sep 23, 2002 | 3.200 | 3.500 | 3.200 | 3.350 | 51,300 | -0.11(-3.18%) |
Sep 20, 2002 | 3.310 | 3.550 | 3.160 | 3.460 | 101,100 | +0.31(+9.84%) |
Sep 19, 2002 | 3.650 | 3.650 | 3.150 | 3.150 | 22,000 | -0.49(-13.46%) |
Sep 18, 2002 | 3.700 | 3.700 | 3.501 | 3.640 | 12,700 | +0.03(+0.83%) |
Sep 17, 2002 | 3.730 | 3.770 | 3.260 | 3.610 | 37,800 | -0.09(-2.43%) |
Sep 16, 2002 | 3.500 | 3.730 | 3.490 | 3.700 | 61,496 | +0.16(+4.52%) |
Sep 13, 2002 | 3.000 | 3.540 | 3.000 | 3.540 | 84,200 | +0.55(+18.39%) |
Sep 12, 2002 | 3.030 | 3.030 | 2.830 | 2.990 | 13,276 | -0.11(-3.55%) |
Sep 11, 2002 | 3.111 | 3.160 | 2.950 | 3.100 | 39,400 | +0.00(+0.00%) |
Sep 10, 2002 | 3.080 | 3.150 | 3.079 | 3.100 | 17,100 | +0.02(+0.65%) |
Sep 09, 2002 | 3.100 | 3.130 | 3.020 | 3.080 | 12,605 | +0.00(+0.00%) |
Sep 06, 2002 | 2.950 | 3.100 | 2.760 | 3.080 | 46,600 | +0.11(+3.70%) |
Sep 05, 2002 | 2.990 | 3.060 | 2.750 | 2.970 | 33,675 | -0.13(-4.19%) |
Sep 04, 2002 | 2.910 | 3.100 | 2.650 | 3.100 | 31,444 | +0.20(+6.90%) |
Sep 03, 2002 | 3.000 | 3.040 | 2.620 | 2.900 | 33,085 | -0.24(-7.64%) |
Aug 30, 2002 | 3.250 | 3.250 | 3.100 | 3.140 | 12,331 | -0.06(-1.88%) |
Aug 29, 2002 | 3.220 | 3.329 | 3.200 | 3.200 | 16,268 | -0.02(-0.62%) |
Aug 28, 2002 | 3.290 | 3.330 | 3.200 | 3.220 | 21,497 | -0.13(-3.88%) |
Aug 27, 2002 | 3.450 | 3.450 | 3.250 | 3.350 | 17,200 | +0.00(+0.00%) |
Aug 26, 2002 | 3.346 | 3.580 | 3.270 | 3.350 | 36,100 | +0.00(+0.00%) |
Aug 23, 2002 | 3.430 | 3.490 | 3.300 | 3.350 | 14,264 | -0.04(-1.18%) |
Aug 22, 2002 | 3.499 | 3.500 | 3.300 | 3.390 | 23,700 | -0.10(-2.87%) |
Aug 21, 2002 | 3.280 | 3.490 | 3.280 | 3.490 | 7,525 | +0.05(+1.45%) |
Aug 20, 2002 | 3.440 | 3.700 | 3.200 | 3.440 | 57,385 | +0.08(+2.38%) |
Aug 16, 2002 | 3.010 | 3.500 | 3.000 | 3.360 | 109,350 | +0.32(+10.35%) |
Aug 15, 2002 | 3.100 | 3.150 | 2.940 | 3.045 | 86,700 | -0.15(-4.55%) |
Aug 14, 2002 | 3.900 | 3.900 | 2.940 | 3.190 | 189,300 | -0.71(-18.21%) |
Aug 13, 2002 | 4.100 | 4.150 | 3.900 | 3.900 | 16,200 | -0.30(-7.14%) |
Aug 12, 2002 | 4.050 | 4.200 | 4.030 | 4.200 | 7,600 | +0.10(+2.46%) |
Aug 07, 2002 | 4.130 | 4.150 | 3.900 | 4.099 | 47,409 | -0.02(-0.51%) |
Aug 06, 2002 | 3.850 | 4.130 | 3.800 | 4.120 | 38,700 | +0.22(+5.64%) |
Aug 05, 2002 | 3.800 | 3.900 | 3.800 | 3.900 | 10,000 | +0.15(+4.00%) |
Aug 02, 2002 | 4.030 | 4.040 | 3.680 | 3.750 | 20,950 | -0.23(-5.76%) |
Aug 01, 2002 | 4.042 | 4.050 | 3.900 | 3.979 | 8,600 | -0.02(-0.52%) |
Jul 31, 2002 | 4.140 | 4.150 | 4.000 | 4.000 | 14,600 | -0.15(-3.61%) |
Jul 30, 2002 | 3.900 | 4.150 | 3.900 | 4.150 | 26,700 | +0.00(+0.00%) |
Jul 29, 2002 | 4.080 | 4.160 | 3.910 | 4.150 | 26,000 | +0.06(+1.47%) |
Jul 26, 2002 | 4.100 | 4.150 | 3.900 | 4.090 | 20,800 | -0.02(-0.49%) |
Jul 25, 2002 | 4.150 | 4.150 | 4.060 | 4.110 | 37,112 | -0.04(-0.96%) |
Jul 24, 2002 | 3.900 | 4.150 | 3.900 | 4.150 | 29,500 | +0.16(+4.01%) |
Jul 23, 2002 | 4.150 | 4.150 | 3.950 | 3.990 | 15,578 | -0.16(-3.86%) |
Jul 22, 2002 | 3.910 | 4.220 | 3.910 | 4.150 | 19,700 | +0.07(+1.72%) |
Jul 19, 2002 | 4.200 | 4.220 | 4.000 | 4.080 | 52,500 | -0.17(-4.00%) |
Jul 17, 2002 | 4.251 | 4.300 | 4.200 | 4.250 | 64,400 | +0.09(+2.16%) |
Jul 12, 2002 | 4.250 | 4.439 | 4.150 | 4.160 | 12,200 | +0.01(+0.22%) |
Jul 11, 2002 | 4.110 | 4.250 | 4.080 | 4.151 | 21,400 | -0.09(-2.10%) |
Jul 10, 2002 | 4.390 | 4.460 | 4.150 | 4.240 | 34,700 | -0.01(-0.24%) |
Jul 09, 2002 | 4.430 | 4.430 | 4.250 | 4.250 | 59,300 | -0.18(-4.06%) |
Jul 08, 2002 | 4.440 | 4.440 | 4.430 | 4.430 | 63,700 | -0.01(-0.23%) |
Jul 05, 2002 | 4.530 | 4.580 | 4.410 | 4.440 | 27,300 | -0.08(-1.77%) |
Jul 04, 2002 | 4.410 | 4.700 | 4.250 | 4.520 | 63,700 | +0.00(+0.00%) |
Jul 03, 2002 | 4.410 | 4.700 | 4.250 | 4.520 | 63,700 | -0.05(-1.09%) |
Jul 02, 2002 | 5.010 | 5.150 | 4.410 | 4.570 | 70,400 | -0.52(-10.22%) |
Jul 01, 2002 | 5.040 | 5.100 | 4.300 | 5.090 | 193,300 | -0.12(-2.30%) |
Jun 28, 2002 | 3.950 | 5.560 | 3.950 | 5.210 | 752,300 | +1.16(+28.64%) |
Jun 27, 2002 | 3.990 | 4.390 | 3.959 | 4.050 | 84,900 | -0.15(-3.57%) |
Jun 26, 2002 | 4.151 | 4.200 | 3.900 | 4.200 | 120,200 | -0.03(-0.77%) |
Jun 25, 2002 | 4.320 | 4.640 | 4.180 | 4.232 | 60,700 | +0.61(+16.92%) |
Jun 21, 2002 | 3.730 | 3.920 | 3.560 | 3.620 | 66,700 | -0.18(-4.74%) |
Jun 20, 2002 | 3.860 | 3.940 | 3.720 | 3.800 | 118,600 | -0.05(-1.30%) |
Jun 19, 2002 | 3.950 | 4.000 | 3.760 | 3.850 | 50,400 | -0.11(-2.78%) |
Jun 18, 2002 | 3.850 | 3.960 | 3.750 | 3.960 | 36,900 | +0.08(+2.06%) |
Jun 17, 2002 | 3.700 | 3.990 | 3.690 | 3.880 | 29,300 | +0.27(+7.48%) |
Jun 14, 2002 | 4.001 | 4.080 | 3.610 | 3.610 | 46,300 | -0.30(-7.67%) |
Jun 12, 2002 | 3.990 | 4.049 | 3.790 | 3.910 | 88,500 | -0.19(-4.63%) |
Jun 11, 2002 | 4.110 | 4.169 | 3.920 | 4.100 | 58,500 | +0.00(+0.00%) |
Jun 10, 2002 | 4.000 | 4.329 | 3.920 | 4.100 | 31,200 | -0.02(-0.47%) |
Jun 07, 2002 | 4.150 | 4.150 | 4.000 | 4.120 | 15,800 | +0.07(+1.72%) |
Jun 06, 2002 | 3.780 | 4.250 | 3.780 | 4.050 | 45,700 | +0.24(+6.30%) |