Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 3.870 | 4.280 | 3.760 | 3.910 | 143,600 | +0.15(+3.99%) |
May 29, 2003 | 3.640 | 3.990 | 3.610 | 3.760 | 148,200 | -0.11(-2.84%) |
May 28, 2003 | 3.000 | 3.900 | 2.790 | 3.870 | 277,400 | +1.03(+36.27%) |
May 27, 2003 | 2.590 | 2.990 | 2.530 | 2.840 | 70,200 | +0.29(+11.37%) |
May 23, 2003 | 2.590 | 2.590 | 2.450 | 2.550 | 135,100 | +0.05(+2.00%) |
May 22, 2003 | 2.710 | 2.720 | 2.480 | 2.500 | 157,800 | -0.23(-8.42%) |
May 21, 2003 | 2.890 | 2.890 | 2.720 | 2.730 | 53,300 | -0.05(-1.83%) |
May 20, 2003 | 3.000 | 3.010 | 2.400 | 2.781 | 39,400 | -0.03(-1.03%) |
May 19, 2003 | 2.890 | 3.000 | 2.690 | 2.810 | 35,200 | -0.08(-2.77%) |
May 16, 2003 | 2.560 | 3.000 | 2.520 | 2.890 | 66,000 | +0.35(+13.78%) |
May 15, 2003 | 2.420 | 2.540 | 2.420 | 2.540 | 33,100 | +0.09(+3.63%) |
May 14, 2003 | 2.440 | 2.600 | 2.370 | 2.451 | 98,600 | -0.05(-1.96%) |
May 13, 2003 | 2.500 | 2.520 | 2.200 | 2.500 | 48,500 | -0.04(-1.57%) |
May 12, 2003 | 2.550 | 2.570 | 2.480 | 2.540 | 36,000 | -0.01(-0.35%) |
May 09, 2003 | 2.560 | 2.640 | 2.480 | 2.549 | 73,400 | -0.01(-0.43%) |
May 08, 2003 | 2.660 | 2.660 | 2.550 | 2.560 | 18,300 | -0.07(-2.66%) |
May 07, 2003 | 2.760 | 2.850 | 2.560 | 2.630 | 29,300 | -0.13(-4.71%) |
May 06, 2003 | 2.780 | 2.850 | 2.760 | 2.760 | 46,000 | -0.05(-1.78%) |
May 05, 2003 | 2.760 | 2.880 | 2.750 | 2.810 | 39,600 | -0.02(-0.71%) |
May 02, 2003 | 2.780 | 2.880 | 2.770 | 2.830 | 16,900 | +0.05(+1.80%) |
May 01, 2003 | 2.840 | 2.920 | 2.770 | 2.780 | 19,500 | -0.05(-1.77%) |
Apr 30, 2003 | 3.050 | 3.150 | 2.830 | 2.830 | 27,400 | -0.21(-6.91%) |
Apr 29, 2003 | 3.000 | 3.140 | 2.970 | 3.040 | 40,100 | +0.07(+2.36%) |
Apr 28, 2003 | 2.720 | 2.970 | 2.610 | 2.970 | 44,700 | +0.37(+14.23%) |
Apr 25, 2003 | 2.670 | 2.830 | 2.600 | 2.600 | 40,100 | +0.02(+0.78%) |
Apr 24, 2003 | 2.530 | 2.620 | 2.500 | 2.580 | 98,900 | +0.04(+1.57%) |
Apr 23, 2003 | 2.630 | 2.630 | 2.490 | 2.540 | 43,700 | -0.03(-1.17%) |
Apr 22, 2003 | 2.510 | 2.650 | 2.500 | 2.570 | 33,300 | +0.05(+1.98%) |
Apr 21, 2003 | 2.650 | 2.710 | 2.440 | 2.520 | 30,100 | -0.14(-5.26%) |
Apr 17, 2003 | 2.720 | 2.750 | 2.620 | 2.660 | 19,900 | +0.11(+4.31%) |
Apr 16, 2003 | 2.610 | 2.630 | 2.460 | 2.550 | 42,400 | +0.07(+2.82%) |
Apr 15, 2003 | 2.590 | 2.590 | 2.470 | 2.480 | 63,600 | -0.04(-1.59%) |
Apr 14, 2003 | 2.650 | 2.690 | 2.510 | 2.520 | 43,000 | -0.11(-4.18%) |
Apr 11, 2003 | 2.750 | 2.900 | 2.510 | 2.630 | 69,200 | -0.12(-4.36%) |
Apr 10, 2003 | 2.820 | 2.980 | 2.620 | 2.750 | 47,800 | -0.07(-2.48%) |
Apr 09, 2003 | 3.120 | 3.250 | 2.810 | 2.820 | 32,100 | -0.32(-10.19%) |
Apr 08, 2003 | 3.060 | 3.190 | 2.910 | 3.140 | 42,300 | +0.09(+2.95%) |
Apr 07, 2003 | 3.030 | 3.140 | 3.030 | 3.050 | 10,600 | +0.01(+0.33%) |
Apr 04, 2003 | 3.220 | 3.220 | 3.030 | 3.040 | 20,200 | -0.10(-3.18%) |
Apr 03, 2003 | 3.050 | 3.190 | 2.980 | 3.140 | 55,100 | +0.12(+3.97%) |
Apr 02, 2003 | 3.000 | 3.070 | 2.920 | 3.020 | 36,000 | -0.05(-1.63%) |
Apr 01, 2003 | 2.860 | 3.070 | 2.710 | 3.070 | 20,600 | +0.20(+6.97%) |
Mar 31, 2003 | 3.150 | 3.250 | 2.870 | 2.870 | 42,644 | -0.32(-10.03%) |
Mar 28, 2003 | 3.290 | 3.290 | 3.130 | 3.190 | 15,000 | -0.02(-0.62%) |
Mar 27, 2003 | 3.040 | 3.290 | 3.040 | 3.210 | 13,600 | +0.18(+5.94%) |
Mar 26, 2003 | 3.140 | 3.200 | 3.030 | 3.030 | 17,135 | -0.12(-3.81%) |
Mar 25, 2003 | 3.100 | 3.290 | 3.040 | 3.150 | 24,700 | +0.06(+1.94%) |
Mar 24, 2003 | 3.340 | 3.480 | 3.030 | 3.090 | 13,700 | -0.15(-4.63%) |
Mar 21, 2003 | 3.410 | 3.415 | 3.160 | 3.240 | 27,200 | +0.15(+4.89%) |
Mar 20, 2003 | 2.970 | 3.090 | 2.950 | 3.089 | 25,600 | -0.07(-2.25%) |
Mar 19, 2003 | 3.050 | 3.190 | 3.030 | 3.160 | 25,500 | +0.11(+3.61%) |
Mar 18, 2003 | 3.120 | 3.200 | 2.940 | 3.050 | 48,215 | +0.07(+2.35%) |
Mar 17, 2003 | 2.800 | 3.000 | 2.760 | 2.980 | 43,600 | +0.19(+6.81%) |
Mar 14, 2003 | 2.720 | 2.970 | 2.380 | 2.790 | 40,900 | +0.18(+6.90%) |
Mar 13, 2003 | 2.900 | 2.939 | 2.580 | 2.610 | 19,400 | -0.21(-7.45%) |
Mar 12, 2003 | 2.880 | 3.000 | 2.660 | 2.820 | 9,532 | +0.04(+1.44%) |
Mar 11, 2003 | 2.820 | 3.020 | 2.650 | 2.780 | 23,200 | -0.06(-2.11%) |
Mar 10, 2003 | 2.910 | 3.080 | 2.630 | 2.840 | 26,600 | -0.16(-5.33%) |
Mar 07, 2003 | 3.010 | 3.100 | 2.580 | 3.000 | 62,900 | -0.01(-0.33%) |
Mar 06, 2003 | 2.710 | 3.140 | 2.500 | 3.010 | 35,100 | +0.18(+6.36%) |
Mar 05, 2003 | 2.750 | 2.830 | 2.650 | 2.830 | 10,000 | +0.03(+1.07%) |
Mar 04, 2003 | 2.800 | 2.820 | 2.760 | 2.800 | 21,000 | -0.08(-2.78%) |
Mar 03, 2003 | 2.800 | 2.890 | 2.800 | 2.880 | 23,100 | +0.17(+6.27%) |
Feb 28, 2003 | 2.980 | 3.000 | 2.710 | 2.710 | 70,400 | -0.31(-10.26%) |
Feb 27, 2003 | 2.860 | 3.110 | 2.860 | 3.020 | 24,100 | +0.16(+5.59%) |
Feb 26, 2003 | 3.200 | 3.200 | 2.740 | 2.860 | 14,100 | -0.27(-8.63%) |
Feb 25, 2003 | 2.580 | 3.220 | 2.580 | 3.130 | 49,600 | +0.53(+20.38%) |
Feb 24, 2003 | 2.790 | 2.790 | 2.500 | 2.600 | 20,400 | -0.25(-8.77%) |
Feb 21, 2003 | 2.880 | 2.980 | 2.750 | 2.850 | 12,200 | -0.14(-4.68%) |
Feb 20, 2003 | 3.090 | 3.090 | 2.780 | 2.990 | 16,800 | -0.01(-0.33%) |
Feb 19, 2003 | 3.090 | 3.090 | 2.960 | 3.000 | 9,100 | -0.10(-3.23%) |
Feb 18, 2003 | 3.250 | 3.300 | 2.940 | 3.100 | 31,800 | -0.08(-2.52%) |
Feb 14, 2003 | 3.190 | 3.590 | 3.160 | 3.180 | 16,800 | -0.10(-3.05%) |
Feb 13, 2003 | 3.370 | 3.370 | 2.850 | 3.280 | 280,100 | -0.02(-0.61%) |
Feb 12, 2003 | 3.500 | 3.500 | 3.080 | 3.300 | 18,800 | -0.14(-4.07%) |
Feb 11, 2003 | 3.180 | 3.500 | 3.000 | 3.440 | 34,900 | +0.19(+5.85%) |
Feb 10, 2003 | 2.960 | 3.250 | 2.960 | 3.250 | 10,000 | +0.25(+8.33%) |
Feb 07, 2003 | 3.250 | 3.290 | 3.000 | 3.000 | 29,800 | -0.25(-7.69%) |
Feb 06, 2003 | 3.490 | 3.760 | 3.180 | 3.250 | 37,700 | +0.15(+4.84%) |
Feb 05, 2003 | 3.120 | 3.680 | 3.000 | 3.100 | 59,900 | +0.00(+0.00%) |
Feb 04, 2003 | 3.250 | 3.280 | 3.100 | 3.100 | 3,200 | -0.15(-4.64%) |
Feb 03, 2003 | 3.320 | 3.450 | 3.130 | 3.251 | 39,800 | -0.05(-1.48%) |
Jan 31, 2003 | 3.370 | 3.510 | 3.100 | 3.300 | 33,300 | -0.20(-5.74%) |
Jan 30, 2003 | 3.660 | 3.790 | 3.400 | 3.501 | 17,940 | -0.16(-4.34%) |
Jan 29, 2003 | 3.580 | 3.790 | 3.350 | 3.660 | 45,400 | +0.06(+1.67%) |
Jan 28, 2003 | 3.210 | 3.740 | 3.200 | 3.600 | 32,500 | +0.40(+12.50%) |
Jan 27, 2003 | 3.600 | 3.670 | 3.200 | 3.200 | 26,600 | -0.40(-11.11%) |
Jan 24, 2003 | 4.010 | 4.110 | 3.600 | 3.600 | 15,300 | -0.40(-10.00%) |
Jan 23, 2003 | 3.960 | 4.100 | 3.860 | 4.000 | 546,000 | +0.15(+3.90%) |
Jan 22, 2003 | 3.500 | 3.960 | 3.450 | 3.850 | 95,500 | +0.35(+10.00%) |
Jan 21, 2003 | 3.840 | 3.950 | 3.500 | 3.500 | 74,700 | -0.34(-8.85%) |
Jan 17, 2003 | 4.190 | 4.190 | 3.760 | 3.840 | 48,300 | -0.35(-8.35%) |
Jan 16, 2003 | 4.470 | 4.490 | 4.190 | 4.190 | 102,300 | -0.30(-6.68%) |
Jan 15, 2003 | 4.970 | 5.090 | 4.490 | 4.490 | 39,200 | -0.50(-10.02%) |
Jan 14, 2003 | 4.460 | 5.090 | 4.150 | 4.990 | 49,400 | +0.59(+13.41%) |
Jan 13, 2003 | 4.400 | 4.530 | 4.200 | 4.400 | 43,900 | +0.03(+0.69%) |
Jan 10, 2003 | 3.550 | 4.450 | 3.310 | 4.370 | 45,200 | +0.89(+25.39%) |
Jan 09, 2003 | 3.190 | 3.540 | 3.190 | 3.485 | 20,800 | +0.27(+8.53%) |
Jan 08, 2003 | 3.300 | 3.420 | 3.150 | 3.211 | 12,000 | -0.20(-5.84%) |
Jan 07, 2003 | 3.920 | 3.920 | 3.400 | 3.410 | 16,400 | -0.14(-3.94%) |
Jan 06, 2003 | 3.640 | 3.640 | 3.400 | 3.550 | 21,600 | -0.05(-1.39%) |
Jan 03, 2003 | 3.500 | 3.750 | 3.400 | 3.600 | 25,900 | +0.17(+4.96%) |
Jan 02, 2003 | 3.220 | 3.450 | 2.980 | 3.430 | 35,000 | +0.42(+13.95%) |
Dec 31, 2002 | 3.220 | 3.810 | 3.010 | 3.010 | 88,600 | -0.18(-5.64%) |
Dec 30, 2002 | 3.560 | 3.560 | 3.150 | 3.190 | 49,300 | -0.49(-13.32%) |
Dec 27, 2002 | 3.580 | 3.790 | 3.270 | 3.680 | 15,300 | -0.02(-0.54%) |
Dec 26, 2002 | 3.930 | 3.970 | 3.560 | 3.700 | 11,100 | -0.24(-6.09%) |
Dec 24, 2002 | 4.000 | 4.000 | 3.900 | 3.940 | 11,800 | -0.06(-1.50%) |
Dec 23, 2002 | 4.000 | 4.000 | 3.530 | 4.000 | 22,100 | +0.25(+6.67%) |
Dec 20, 2002 | 4.000 | 4.000 | 3.530 | 3.750 | 74,000 | -0.11(-2.85%) |
Dec 19, 2002 | 4.080 | 4.080 | 3.690 | 3.860 | 26,400 | -0.18(-4.46%) |
Dec 18, 2002 | 4.000 | 4.090 | 3.880 | 4.040 | 22,600 | +0.04(+1.00%) |
Dec 17, 2002 | 4.240 | 4.250 | 3.970 | 4.000 | 30,100 | -0.20(-4.76%) |
Dec 16, 2002 | 3.960 | 4.200 | 3.830 | 4.200 | 102,400 | +0.20(+5.00%) |
Dec 13, 2002 | 4.200 | 4.200 | 4.000 | 4.000 | 73,300 | -0.16(-3.85%) |
Dec 12, 2002 | 4.040 | 4.160 | 4.000 | 4.160 | 23,800 | +0.00(+0.00%) |
Dec 11, 2002 | 4.020 | 4.160 | 4.010 | 4.160 | 15,700 | +0.04(+0.97%) |
Dec 10, 2002 | 4.100 | 4.500 | 4.090 | 4.120 | 58,800 | +0.08(+1.98%) |
Dec 09, 2002 | 4.060 | 4.460 | 4.040 | 4.040 | 75,900 | -0.10(-2.39%) |
Dec 06, 2002 | 4.180 | 4.239 | 4.010 | 4.139 | 45,800 | -0.05(-1.22%) |
Dec 05, 2002 | 4.420 | 4.420 | 4.150 | 4.190 | 48,000 | -0.26(-5.86%) |
Dec 04, 2002 | 4.539 | 4.610 | 4.420 | 4.451 | 76,700 | -0.09(-1.98%) |
Dec 03, 2002 | 4.510 | 4.800 | 4.450 | 4.541 | 12,700 | -0.14(-2.97%) |
Dec 02, 2002 | 5.000 | 5.000 | 4.501 | 4.680 | 56,000 | -0.28(-5.55%) |
Nov 29, 2002 | 4.980 | 5.250 | 4.950 | 4.955 | 22,200 | +0.08(+1.54%) |
Nov 27, 2002 | 4.460 | 4.950 | 4.420 | 4.880 | 73,900 | +0.40(+8.93%) |
Nov 26, 2002 | 4.460 | 4.500 | 4.310 | 4.480 | 102,800 | -0.08(-1.75%) |
Nov 25, 2002 | 4.600 | 4.610 | 4.280 | 4.560 | 105,400 | -0.02(-0.44%) |
Nov 22, 2002 | 4.100 | 4.580 | 4.000 | 4.580 | 208,800 | +0.48(+11.71%) |
Nov 21, 2002 | 4.020 | 4.160 | 4.020 | 4.100 | 130,500 | -0.06(-1.44%) |
Nov 20, 2002 | 4.250 | 4.250 | 4.000 | 4.160 | 96,500 | -0.13(-3.03%) |
Nov 19, 2002 | 4.470 | 4.479 | 3.950 | 4.290 | 214,700 | -0.06(-1.38%) |
Nov 18, 2002 | 3.340 | 4.650 | 3.340 | 4.350 | 313,600 | +1.19(+37.66%) |
Nov 15, 2002 | 2.590 | 3.650 | 2.550 | 3.160 | 103,400 | +0.57(+21.91%) |
Nov 14, 2002 | 2.670 | 2.940 | 2.510 | 2.592 | 42,100 | -0.08(-2.92%) |
Nov 13, 2002 | 2.250 | 2.930 | 2.250 | 2.670 | 66,000 | +0.42(+18.67%) |
Nov 12, 2002 | 2.010 | 2.360 | 1.910 | 2.250 | 27,700 | +0.35(+18.36%) |
Nov 11, 2002 | 2.460 | 2.460 | 1.901 | 1.901 | 29,400 | -0.47(-19.79%) |
Nov 08, 2002 | 2.971 | 2.971 | 2.320 | 2.370 | 65,000 | -0.60(-20.20%) |
Nov 07, 2002 | 2.870 | 3.100 | 2.850 | 2.970 | 75,900 | -0.09(-2.94%) |
Nov 06, 2002 | 3.160 | 3.170 | 2.790 | 3.060 | 156,900 | -0.09(-2.86%) |
Nov 05, 2002 | 2.300 | 3.150 | 2.230 | 3.150 | 133,400 | +0.91(+40.62%) |
Nov 04, 2002 | 2.250 | 2.300 | 2.070 | 2.240 | 74,400 | +0.11(+5.16%) |
Nov 01, 2002 | 2.000 | 2.150 | 2.000 | 2.130 | 100,100 | +0.10(+4.93%) |
Oct 31, 2002 | 1.960 | 2.130 | 1.600 | 2.030 | 59,100 | +0.11(+5.73%) |
Oct 30, 2002 | 2.040 | 2.110 | 1.910 | 1.920 | 35,800 | -0.13(-6.34%) |
Oct 29, 2002 | 2.010 | 2.050 | 1.800 | 2.050 | 43,743 | +0.12(+6.22%) |
Oct 28, 2002 | 2.010 | 2.100 | 1.900 | 1.930 | 27,950 | -0.07(-3.50%) |
Oct 25, 2002 | 1.870 | 2.030 | 1.870 | 2.000 | 13,600 | +0.13(+6.95%) |
Oct 24, 2002 | 1.940 | 2.000 | 1.810 | 1.870 | 18,600 | -0.07(-3.61%) |
Oct 23, 2002 | 1.910 | 2.000 | 1.800 | 1.940 | 30,400 | -0.16(-7.62%) |
Oct 22, 2002 | 1.570 | 2.100 | 1.570 | 2.100 | 19,200 | +0.47(+28.83%) |
Oct 21, 2002 | 1.780 | 1.810 | 1.410 | 1.630 | 21,600 | -0.18(-9.94%) |
Oct 18, 2002 | 1.920 | 1.960 | 1.810 | 1.810 | 33,200 | -0.11(-5.73%) |
Oct 17, 2002 | 1.950 | 1.950 | 1.810 | 1.920 | 10,900 | +0.09(+4.92%) |
Oct 16, 2002 | 1.700 | 1.839 | 1.680 | 1.830 | 10,900 | +0.07(+3.98%) |
Oct 15, 2002 | 1.650 | 1.800 | 1.560 | 1.760 | 60,900 | +0.25(+16.56%) |
Oct 14, 2002 | 1.560 | 1.600 | 1.500 | 1.510 | 11,230 | -0.05(-3.21%) |
Oct 11, 2002 | 1.500 | 1.560 | 1.420 | 1.560 | 35,408 | +0.02(+1.30%) |
Oct 10, 2002 | 1.465 | 1.560 | 1.460 | 1.540 | 17,300 | +0.05(+3.36%) |
Oct 09, 2002 | 1.510 | 1.550 | 1.450 | 1.490 | 22,071 | +0.01(+0.68%) |
Oct 08, 2002 | 1.300 | 1.560 | 1.210 | 1.480 | 46,700 | +0.18(+13.85%) |
Oct 07, 2002 | 1.340 | 1.400 | 1.250 | 1.300 | 8,800 | +0.00(+0.00%) |
Oct 04, 2002 | 1.511 | 1.550 | 1.230 | 1.300 | 85,400 | -0.25(-16.13%) |
Oct 03, 2002 | 1.480 | 1.810 | 1.480 | 1.550 | 52,400 | -0.15(-8.82%) |
Oct 02, 2002 | 1.810 | 1.902 | 1.700 | 1.700 | 48,500 | -0.11(-6.08%) |
Oct 01, 2002 | 1.820 | 2.000 | 1.650 | 1.810 | 84,600 | -0.16(-8.12%) |
Sep 30, 2002 | 1.730 | 1.970 | 1.700 | 1.970 | 44,400 | +0.10(+5.35%) |
Sep 27, 2002 | 1.890 | 1.940 | 1.680 | 1.870 | 19,200 | -0.20(-9.66%) |
Sep 26, 2002 | 2.109 | 2.110 | 1.890 | 2.070 | 41,400 | -0.03(-1.43%) |
Sep 25, 2002 | 1.810 | 2.130 | 1.660 | 2.100 | 144,550 | +0.44(+26.51%) |
Sep 24, 2002 | 1.860 | 2.020 | 1.600 | 1.660 | 3,430,000 | -0.28(-14.43%) |
Sep 23, 2002 | 1.900 | 2.060 | 1.670 | 1.940 | 37,400 | +0.06(+3.19%) |
Sep 20, 2002 | 2.010 | 2.100 | 1.880 | 1.880 | 77,700 | +0.23(+13.94%) |
Sep 19, 2002 | 1.860 | 1.861 | 1.650 | 1.650 | 26,402 | -0.24(-12.70%) |
Sep 18, 2002 | 2.069 | 2.069 | 1.650 | 1.890 | 45,994 | -0.03(-1.56%) |
Sep 17, 2002 | 2.261 | 2.270 | 1.910 | 1.920 | 43,400 | -0.34(-15.04%) |
Sep 16, 2002 | 3.200 | 3.200 | 2.150 | 2.260 | 12,000 | -0.16(-6.61%) |
Sep 13, 2002 | 2.200 | 2.430 | 2.010 | 2.420 | 16,700 | +0.22(+10.00%) |
Sep 12, 2002 | 2.260 | 2.290 | 2.120 | 2.200 | 15,400 | +0.16(+7.84%) |
Sep 11, 2002 | 2.250 | 2.350 | 1.980 | 2.040 | 22,100 | -0.26(-11.30%) |
Sep 10, 2002 | 2.510 | 2.540 | 2.230 | 2.300 | 27,800 | -0.17(-6.88%) |
Sep 09, 2002 | 2.600 | 2.620 | 2.320 | 2.470 | 17,000 | -0.10(-3.89%) |
Sep 06, 2002 | 2.480 | 2.690 | 2.480 | 2.570 | 21,400 | +0.16(+6.64%) |
Sep 05, 2002 | 2.670 | 2.690 | 2.300 | 2.410 | 12,900 | -0.28(-10.41%) |
Sep 04, 2002 | 2.530 | 2.780 | 2.410 | 2.690 | 34,800 | +0.17(+6.75%) |
Sep 03, 2002 | 2.900 | 3.050 | 2.520 | 2.520 | 16,300 | -0.48(-16.00%) |
Aug 30, 2002 | 2.890 | 3.189 | 2.750 | 3.000 | 180,600 | +0.11(+3.81%) |
Aug 29, 2002 | 2.550 | 3.040 | 2.500 | 2.890 | 34,300 | +0.29(+11.15%) |
Aug 28, 2002 | 2.850 | 2.850 | 2.560 | 2.600 | 19,700 | -0.32(-10.96%) |
Aug 27, 2002 | 2.950 | 3.040 | 2.800 | 2.920 | 43,500 | -0.03(-1.02%) |
Aug 26, 2002 | 2.500 | 2.960 | 2.400 | 2.950 | 22,200 | +0.35(+13.46%) |
Aug 23, 2002 | 2.590 | 2.800 | 2.381 | 2.600 | 27,100 | +0.00(+0.00%) |
Aug 22, 2002 | 2.430 | 2.640 | 2.350 | 2.600 | 46,900 | -0.03(-1.14%) |
Aug 21, 2002 | 2.860 | 3.020 | 2.490 | 2.630 | 58,071 | -0.22(-7.72%) |
Aug 20, 2002 | 3.090 | 3.200 | 2.850 | 2.850 | 8,300 | -0.05(-1.72%) |
Aug 16, 2002 | 3.090 | 3.540 | 2.810 | 2.900 | 43,000 | -0.20(-6.45%) |
Aug 15, 2002 | 3.350 | 3.450 | 2.900 | 3.100 | 90,000 | -0.17(-5.20%) |
Aug 14, 2002 | 3.540 | 3.590 | 3.000 | 3.270 | 57,900 | -0.04(-1.21%) |
Aug 13, 2002 | 3.290 | 3.590 | 3.290 | 3.310 | 121,900 | -0.08(-2.36%) |
Aug 12, 2002 | 3.501 | 3.501 | 3.250 | 3.390 | 18,800 | -0.16(-4.48%) |
Aug 07, 2002 | 3.500 | 3.740 | 3.301 | 3.549 | 51,496 | +0.05(+1.40%) |
Aug 06, 2002 | 3.510 | 4.000 | 3.400 | 3.500 | 55,250 | -0.20(-5.41%) |
Aug 05, 2002 | 3.790 | 3.950 | 3.500 | 3.700 | 53,500 | -0.35(-8.64%) |
Aug 02, 2002 | 3.860 | 4.150 | 3.860 | 4.050 | 39,200 | +0.04(+1.02%) |
Aug 01, 2002 | 3.950 | 4.050 | 3.490 | 4.009 | 85,400 | +0.01(+0.23%) |
Jul 31, 2002 | 4.000 | 4.200 | 3.760 | 4.000 | 30,900 | -0.10(-2.44%) |
Jul 30, 2002 | 3.950 | 4.100 | 3.470 | 4.100 | 69,500 | +0.01(+0.24%) |
Jul 29, 2002 | 3.510 | 4.310 | 3.400 | 4.090 | 67,398 | +0.28(+7.35%) |
Jul 26, 2002 | 3.380 | 3.810 | 3.340 | 3.810 | 43,250 | +0.22(+6.13%) |
Jul 25, 2002 | 4.440 | 4.440 | 3.070 | 3.590 | 262,400 | -0.81(-18.41%) |
Jul 24, 2002 | 4.310 | 4.490 | 4.150 | 4.400 | 30,000 | +0.12(+2.80%) |
Jul 23, 2002 | 4.910 | 4.989 | 4.250 | 4.280 | 35,200 | -0.63(-12.83%) |
Jul 22, 2002 | 5.549 | 5.549 | 4.530 | 4.910 | 41,400 | -0.40(-7.53%) |
Jul 19, 2002 | 5.540 | 5.910 | 5.100 | 5.310 | 114,000 | +0.21(+4.12%) |
Jul 17, 2002 | 5.050 | 5.110 | 4.750 | 5.100 | 46,500 | -0.70(-12.07%) |
Jul 12, 2002 | 5.490 | 5.950 | 5.360 | 5.800 | 32,600 | +0.50(+9.43%) |
Jul 11, 2002 | 5.660 | 5.660 | 5.280 | 5.300 | 22,400 | -0.38(-6.69%) |
Jul 10, 2002 | 5.740 | 5.980 | 5.550 | 5.680 | 29,900 | -0.31(-5.18%) |
Jul 09, 2002 | 6.240 | 6.240 | 5.990 | 5.990 | 22,500 | -0.25(-4.01%) |
Jul 08, 2002 | 5.970 | 6.450 | 5.750 | 6.240 | 47,300 | +0.27(+4.52%) |
Jul 05, 2002 | 5.960 | 6.300 | 5.780 | 5.970 | 15,100 | +0.06(+1.02%) |
Jul 04, 2002 | 5.750 | 6.050 | 5.710 | 5.910 | 135,200 | +0.00(+0.00%) |
Jul 03, 2002 | 5.750 | 6.050 | 5.710 | 5.910 | 135,200 | -0.08(-1.34%) |
Jul 02, 2002 | 5.800 | 6.000 | 5.500 | 5.990 | 52,000 | -0.01(-0.17%) |
Jul 01, 2002 | 5.860 | 6.050 | 5.250 | 6.000 | 121,900 | +0.12(+2.04%) |
Jun 28, 2002 | 6.020 | 6.090 | 5.500 | 5.880 | 210,300 | -0.02(-0.34%) |
Jun 27, 2002 | 6.450 | 6.470 | 5.900 | 5.900 | 141,200 | -0.59(-9.09%) |
Jun 26, 2002 | 5.150 | 6.500 | 5.090 | 6.490 | 365,300 | +1.09(+20.19%) |
Jun 25, 2002 | 5.190 | 5.540 | 4.950 | 5.400 | 83,500 | +0.45(+9.09%) |
Jun 21, 2002 | 4.250 | 4.990 | 4.040 | 4.950 | 67,200 | +0.91(+22.52%) |
Jun 20, 2002 | 4.010 | 4.500 | 3.910 | 4.040 | 50,000 | -0.03(-0.74%) |
Jun 19, 2002 | 4.390 | 4.640 | 4.070 | 4.070 | 44,600 | -0.49(-10.75%) |
Jun 18, 2002 | 4.450 | 4.700 | 4.400 | 4.560 | 32,400 | +0.12(+2.70%) |
Jun 17, 2002 | 4.210 | 4.500 | 4.145 | 4.440 | 38,900 | +0.09(+2.07%) |
Jun 14, 2002 | 3.980 | 4.350 | 3.880 | 4.350 | 29,000 | +0.05(+1.16%) |
Jun 12, 2002 | 4.070 | 4.500 | 3.950 | 4.300 | 140,100 | +0.18(+4.37%) |
Jun 11, 2002 | 5.270 | 5.300 | 4.080 | 4.120 | 67,000 | -1.04(-20.16%) |
Jun 10, 2002 | 5.040 | 5.440 | 5.040 | 5.160 | 190,600 | +0.16(+3.20%) |
Jun 07, 2002 | 5.550 | 5.600 | 4.520 | 5.000 | 81,900 | -0.60(-10.71%) |
Jun 06, 2002 | 6.200 | 6.200 | 5.530 | 5.600 | 804,700 | -0.58(-9.39%) |